FUNDMANAGER.co.uk

Walmart Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	105.56000 -0.10	107.46	105.56	106.50	1,530
19 Oct 26	105.66000 +0.04	105.86	105.00	105.44	1,983
16 Oct 26	105.62000 -0.72	105.90	104.40	104.80	1,824
15 Oct 26	106.34000 +3.20	108.00	104.30	104.34	8,651
14 Oct 26	103.14000 +1.48	103.14	100.58	100.60	2,963
13 Oct 26	101.66000 +1.26	102.32	101.50	101.62	3,696
12 Oct 26	100.40000 +1.34	100.52	99.35	99.35	2,075
09 Oct 26	99.06000 +0.59	99.50	97.60	97.60	2,139
08 Oct 26	98.47000 +1.32	98.47	96.66	96.66	1,931
07 Oct 26	97.15000 +2.76	97.15	95.35	95.61	2,357
06 Oct 26	94.39000 +1.05	94.39	93.00	94.08	1,069
05 Oct 26	93.34000 +0.59	93.34	92.49	92.85	1,803
02 Oct 26	92.75000 -0.56	93.35	92.15	93.11	976
01 Oct 26	93.31000 +0.44	93.31	91.82	92.32	9,279
30 Sep 26	92.87000 -0.38	94.32	92.79	93.99	1,222
29 Sep 26	93.25000 -2.74	95.50	93.19	95.44	1,524
28 Sep 26	95.99000 +1.86	96.05	94.79	95.18	1,165
25 Sep 26	94.13000 -1.74	94.50	93.76	94.30	2,488
24 Sep 26	95.87000 -0.56	97.87	95.73	97.18	7,446
23 Sep 26	96.43000 +1.23	97.30	95.85	96.64	2,987
22 Sep 26	95.20000 +1.62	95.20	93.92	94.27	1,981
21 Sep 26	93.58000 -0.02	93.58	92.32	93.00	1,271
18 Sep 26	93.60000 +1.11	93.84	92.80	92.95	1,126
17 Sep 26	92.49000 -1.50	94.00	92.49	93.93	2,652
16 Sep 26	93.99000 -0.16	94.12	93.38	93.44	1,097
15 Sep 26	94.15000 -0.22	94.62	93.97	94.27	4,991
14 Sep 26	94.37000 +2.86	94.50	92.90	92.90	2,366
11 Sep 26	91.51000 +0.40	91.70	91.30	91.53	328
10 Sep 26	91.11000 +0.01	91.91	91.11	91.38	2,687
09 Sep 26	91.10000 +0.02	91.10	90.46	90.98	1,991
08 Sep 26	91.08000 -0.49	92.17	90.91	91.92	1,059
07 Sep 26	91.57000 -1.00	92.25	91.06	91.60	3,897
04 Sep 26	92.57000 -1.24	93.83	92.57	93.11	1,633
03 Sep 26	93.81000 +2.26	93.81	91.29	91.56	1,784
02 Sep 26	91.55000 +0.06	91.90	91.30	91.56	1,098
01 Sep 26	91.49000 +1.72	91.95	90.43	90.54	2,541
31 Aug 26	89.77000 +1.08	90.18	88.70	88.89	8,368
28 Aug 26	88.69000 +0.44	89.00	88.36	88.41	2,259
27 Aug 26	88.25000 -1.22	89.39	87.96	89.37	5,102
26 Aug 26	89.47000 -0.30	90.63	89.45	90.13	6,318
25 Aug 26	89.77000 -0.08	91.34	89.61	91.18	5,674
24 Aug 26	89.85000 +1.97	90.01	88.76	89.08	15,495
21 Aug 26	87.88000 -0.59	89.15	87.50	89.10	14,702
20 Aug 26	88.47000 -10.95	99.31	88.47	98.07	65,667
19 Aug 26	99.42000 -0.42	100.08	98.57	100.08	1,656
18 Aug 26	99.84000 +1.12	100.34	98.70	98.70	590
17 Aug 26	98.72000 -0.68	99.57	98.42	99.38	1,666
14 Aug 26	99.40000 -0.34	100.58	99.15	100.54	392
13 Aug 26	99.74000 +0.15	101.50	99.74	100.72	1,953
12 Aug 26	99.59000 +2.06	99.59	97.60	97.89	1,251
11 Aug 26	97.53000 +1.24	98.09	97.39	97.39	657
10 Aug 26	96.29000 -0.36	96.90	96.00	96.90	902
07 Aug 26	96.65000 -0.59	97.41	96.02	97.41	1,924
06 Aug 26	97.24000 +0.30	99.00	97.15	97.91	1,167
05 Aug 26	96.94000 +1.59	97.80	96.66	96.96	873
04 Aug 26	95.35000 -0.66	95.93	94.40	95.93	2,254
03 Aug 26	96.01000 -0.84	98.31	95.79	96.82	1,660
31 Jul 26	96.85000 -0.08	97.08	95.94	96.17	1,646
30 Jul 26	96.93000 -2.49	100.10	96.93	99.62	477
29 Jul 26	99.42000 -1.06	99.96	99.04	99.92	2,181
28 Jul 26	100.48000 +2.08	101.94	98.66	99.00	5,178
27 Jul 26	98.40000 +2.56	98.71	96.00	96.01	1,504
24 Jul 26	95.84000 +1.10	95.84	95.14	95.73	711
23 Jul 26	94.74000 -0.82	96.02	94.00	96.02	7,048
22 Jul 26	95.56000 -1.23	97.16	95.50	97.16	5,579
21 Jul 26	96.79000 -2.38	98.10	96.79	98.00	1,398
20 Jul 26	99.17000 -2.21	100.14	99.17	100.14	1,027
17 Jul 26	101.38000 +1.40	102.70	101.24	101.86	2,100
16 Jul 26	99.98000 +0.03	99.98	98.45	98.46	1,170
15 Jul 26	99.95000 -0.02	100.02	99.15	99.84	1,274
14 Jul 26	99.97000 -0.03	101.04	99.97	100.88	1,843
13 Jul 26	100.00000 +0.31	100.94	99.62	100.68	3,302
10 Jul 26	99.69000 +1.25	99.69	97.86	98.24	1,037
09 Jul 26	98.44000 -0.86	98.76	97.29	98.76	1,181
08 Jul 26	99.30000 +1.41	99.72	97.96	98.36	2,971
07 Jul 26	97.89000 +1.95	98.75	97.31	97.38	3,275
06 Jul 26	95.94000 -2.25	98.80	95.94	98.80	10,514
03 Jul 26	98.19000 +1.05	98.19	97.00	97.79	1,557
02 Jul 26	97.14000 +2.44	97.51	95.03	95.83	3,686
01 Jul 26	94.70000 -4.60	99.70	94.27	99.70	10,724
30 Jun 26	99.30000 -1.44	100.70	99.30	100.64	2,114
29 Jun 26	100.74000 -2.14	102.28	100.74	101.02	2,325
26 Jun 26	102.88000 +0.14	102.92	102.20	102.28	2,848
25 Jun 26	102.74000 -2.54	104.24	102.66	103.68	1,559
24 Jun 26	105.28000 -0.18	105.78	104.90	104.94	30,924
23 Jun 26	105.46000 +2.52	105.48	103.24	103.28	12,721
22 Jun 26	102.94000 +0.68	103.50	101.76	101.96	2,867
19 Jun 26	102.26000 -0.06	102.36	101.26	101.34	544
18 Jun 26	102.32000 -0.78	103.06	102.10	102.46	2,397
17 Jun 26	103.10000 -2.18	104.36	102.94	104.36	3,521
16 Jun 26	105.28000 +1.88	105.56	103.78	103.98	2,173
15 Jun 26	103.40000 -0.20	103.92	102.62	103.92	2,256
12 Jun 26	103.60000 -1.18	104.94	103.50	103.86	1,975
11 Jun 26	104.78000 +0.84	105.60	103.80	104.60	4,289
10 Jun 26	103.94000 +0.28	103.94	101.56	103.52	5,887
09 Jun 26	103.66000 +0.04	104.12	102.50	104.12	2,931
08 Jun 26	103.62000 -0.54	104.10	101.82	103.44	1,773
05 Jun 26	104.16000 +2.78	104.30	100.62	101.52	4,352
04 Jun 26	101.38000 +1.18	103.16	101.34	101.84	3,281
03 Jun 26	100.20000 +2.93	100.22	96.93	97.53	3,631
02 Jun 26	97.27000 -0.65	98.46	97.00	98.39	21,422
01 Jun 26	97.92000 -0.65	99.60	97.72	99.40	2,558
29 May 26	98.57000 -2.39	101.80	98.36	101.80	5,788
28 May 26	100.96000 -1.24	102.82	100.90	102.82	1,199
27 May 26	102.20000 +0.04	102.48	101.18	102.02	3,151
26 May 26	102.16000 -1.60	103.92	102.16	103.44	3,578
25 May 26	103.76000 -0.22	105.32	103.12	105.32	2,853
22 May 26	103.98000 -0.28	105.50	102.94	105.18	5,850
21 May 26	104.26000 -9.90	113.36	104.16	112.54	8,355
20 May 26	114.16000 -1.64	115.98	113.20	115.80	2,333
19 May 26	115.80000 +2.58	115.82	113.78	114.56	563
18 May 26	113.22000 -0.26	114.00	112.76	113.02	2,284
15 May 26	113.48000 +0.56	115.26	113.48	114.82	1,995
14 May 26	112.92000 +1.60	113.18	111.82	111.96	849
13 May 26	111.32000 +0.16	113.00	110.34	110.72	1,059
12 May 26	111.16000 +3.10	111.28	107.86	109.42	2,004
11 May 26	108.06000 -3.48	110.66	108.06	110.60	4,766
08 May 26	111.54000 +1.96	111.54	110.66	111.24	1,199
07 May 26	109.58000 -1.08	111.44	109.24	111.16	564
06 May 26	110.66000 -0.90	111.44	110.40	111.12	1,203
05 May 26	111.56000 -0.42	112.14	111.44	111.64	827
04 May 26	111.98000 +0.16	112.62	110.90	112.62	4,021
30 Apr 26	111.82000 +3.28	112.06	108.52	109.02	4,019
29 Apr 26	108.54000 -0.96	108.94	108.04	108.48	622
28 Apr 26	109.50000 +0.08	110.86	108.92	109.52	1,185
27 Apr 26	109.42000 -1.66	110.52	109.42	110.46	1,775
24 Apr 26	111.08000 -0.96	112.90	111.08	112.62	1,245
23 Apr 26	112.04000 +0.90	112.50	111.02	111.02	1,552
22 Apr 26	111.14000 +1.48	111.14	110.18	110.46	654
21 Apr 26	109.66000 +0.72	109.66	108.54	108.90	2,811
20 Apr 26	108.94000 +3.06	109.30	108.00	108.34	944
17 Apr 26	105.88000 -0.02	106.26	104.50	106.22	2,649
16 Apr 26	105.90000 +1.20	106.18	105.44	105.44	1,229
15 Apr 26	104.70000 -0.24	106.18	104.68	106.18	1,513
14 Apr 26	104.94000 -1.46	105.78	104.06	105.78	4,082
13 Apr 26	106.40000 -1.82	108.66	106.40	108.52	1,436
10 Apr 26	108.22000 -1.84	110.50	107.86	110.50	1,252
09 Apr 26	110.06000 +2.60	110.26	108.20	108.76	2,231
08 Apr 26	107.46000 +0.88	107.46	104.38	106.72	2,271
07 Apr 26	106.58000 -1.62	110.30	106.32	109.72	3,298
02 Apr 26	108.20000 +1.20	109.02	107.78	108.22	1,845
01 Apr 26	107.00000 -0.24	107.68	106.32	107.58	1,950
31 Mar 26	107.24000 -1.60	108.44	106.84	108.40	1,254
30 Mar 26	108.84000 +1.72	108.84	106.96	106.96	2,322
27 Mar 26	107.12000 +0.18	107.14	105.66	106.04	393
26 Mar 26	106.94000 +0.38	107.00	105.94	106.52	586
25 Mar 26	106.56000 -0.24	106.56	105.50	106.20	1,403
24 Mar 26	106.80000 +3.10	106.90	103.68	103.80	1,471
23 Mar 26	103.70000 +0.56	105.16	102.00	102.00	7,315
20 Mar 26	103.14000 -1.10	104.66	103.00	104.54	1,446
19 Mar 26	104.24000 -2.58	106.74	103.74	106.68	3,089
18 Mar 26	106.82000 -2.44	109.04	106.48	109.04	591
17 Mar 26	109.26000 +0.22	110.00	108.68	109.06	692
16 Mar 26	109.04000 -1.16	111.10	108.74	111.10	2,981
13 Mar 26	110.20000 +1.96	110.20	109.08	109.08	1,671
12 Mar 26	108.24000 +0.34	108.64	106.34	106.60	616
11 Mar 26	107.90000 +0.00	108.00	107.28	107.38	750
10 Mar 26	107.90000 +1.42	108.02	106.00	106.66	1,384
09 Mar 26	106.48000 -0.30	106.90	106.08	106.36	1,691
06 Mar 26	106.78000 +1.44	106.78	105.28	105.86	7,172
05 Mar 26	105.34000 -4.44	109.76	105.34	109.76	3,342
04 Mar 26	109.78000 +0.76	110.14	109.08	110.12	1,764
03 Mar 26	109.02000 -0.28	109.42	108.28	108.80	2,890
02 Mar 26	109.30000 +1.46	109.54	108.20	108.56	1,373
27 Feb 26	107.84000 +2.14	107.84	104.88	104.94	2,422
26 Feb 26	105.70000 -1.46	107.52	105.58	106.38	809
25 Feb 26	107.16000 -1.32	107.84	106.38	107.58	1,443
24 Feb 26	108.48000 +2.06	108.48	106.36	107.22	3,118
23 Feb 26	106.42000 +2.96	106.78	103.70	104.82	1,887
20 Feb 26	103.46000 -3.92	106.66	103.22	106.56	3,716
19 Feb 26	107.38000 -0.22	110.50	103.84	106.80	7,377
18 Feb 26	107.60000 -1.70	109.00	107.22	109.00	23,985
17 Feb 26	109.30000 -3.26	113.58	109.30	113.16	1,261
16 Feb 26	112.56000 -0.30	113.50	112.50	113.00	1,810
13 Feb 26	112.86000 +0.60	113.08	111.24	112.40	1,666
12 Feb 26	112.26000 +4.18	112.66	108.60	109.04	1,307
11 Feb 26	108.08000 +1.40	108.08	106.30	106.52	1,140
10 Feb 26	106.68000 -2.22	108.50	106.68	108.50	1,624
09 Feb 26	108.90000 -0.94	110.50	108.90	110.12	2,914
06 Feb 26	109.84000 +1.40	110.00	107.00	107.82	4,073
05 Feb 26	108.44000 -0.18	109.44	108.22	108.80	1,655
04 Feb 26	108.62000 +1.20	109.02	107.88	108.22	5,239
03 Feb 26	107.42000 +3.90	107.42	103.96	104.42	7,893
02 Feb 26	103.52000 +4.36	103.52	100.06	100.18	3,035
30 Jan 26	99.16000 +1.04	99.16	97.70	97.70	604
29 Jan 26	98.12000 +0.12	98.20	96.91	96.91	1,844
28 Jan 26	98.00000 +1.49	98.17	96.95	96.95	1,675
27 Jan 26	96.51000 -3.02	99.09	96.51	99.09	3,561
26 Jan 26	99.53000 -0.79	99.68	99.00	99.33	842
23 Jan 26	100.32000 -0.62	100.68	99.82	100.60	1,619
22 Jan 26	100.94000 -0.20	102.18	100.80	101.60	2,228
21 Jan 26	101.14000 +0.44	101.42	100.18	101.14	2,402
20 Jan 26	100.70000 -1.00	103.76	100.36	101.72	13,777
19 Jan 26	101.70000 -0.56	102.76	101.40	102.42	5,409
16 Jan 26	102.26000 -1.76	103.42	101.96	102.98	1,922
15 Jan 26	104.02000 +1.42	104.12	102.80	102.98	2,219
14 Jan 26	102.60000 -0.20	103.74	102.38	103.64	2,040
13 Jan 26	102.80000 +1.54	102.98	100.90	101.20	3,179
12 Jan 26	101.26000 +2.51	102.00	99.35	99.76	6,670
09 Jan 26	98.75000 +2.29	99.10	96.39	97.15	1,640
08 Jan 26	96.46000 -0.87	96.46	95.00	96.40	805
07 Jan 26	97.33000 +0.72	98.17	96.50	98.01	1,180
06 Jan 26	96.61000 +0.16	96.61	95.60	96.33	1,394
05 Jan 26	96.45000 +1.09	97.00	96.00	96.10	1,815
02 Jan 26	95.36000 -0.07	95.45	94.73	95.24	1,872
30 Dec 25	95.43000 -0.33	95.93	95.12	95.12	371
29 Dec 25	95.76000 +0.68	95.77	94.00	95.05	927
23 Dec 25	95.08000 -1.09	95.82	94.78	95.82	1,659
22 Dec 25	96.17000 -1.36	97.77	95.84	97.77	1,654
19 Dec 25	97.53000 -1.46	98.29	97.46	97.48	854
18 Dec 25	98.99000 +0.00	98.99	98.99	98.99	570
17 Dec 25	98.99000 +0.39	98.99	98.10	98.59	803
16 Dec 25	98.60000 +0.05	99.35	97.72	98.96	1,637
15 Dec 25	98.55000 -0.09	99.70	98.53	99.41	5,003
12 Dec 25	98.64000 +0.63	99.00	98.10	98.26	1,201
11 Dec 25	98.01000 -0.60	98.01	95.89	96.36	1,044
10 Dec 25	98.61000 +0.79	99.74	98.43	98.43	1,142
09 Dec 25	97.82000 +0.56	98.80	97.42	97.42	2,243
08 Dec 25	97.26000 -2.25	99.02	96.84	98.90	2,963
05 Dec 25	99.51000 +2.08	99.51	98.11	98.25	3,719
04 Dec 25	97.43000 -0.34	98.17	97.17	97.90	2,362
03 Dec 25	97.77000 +1.75	97.77	96.30	96.72	1,974
02 Dec 25	96.02000 +0.42	96.24	95.64	95.93	1,429
01 Dec 25	95.60000 +0.47	95.60	94.90	95.39	4,783
28 Nov 25	95.13000 -0.04	95.13	94.34	94.55	6,743
27 Nov 25	95.17000 +0.72	95.17	94.02	94.60	7,116
26 Nov 25	94.45000 +2.91	94.45	92.32	92.49	6,112
25 Nov 25	91.54000 +0.41	91.63	90.24	90.33	794
24 Nov 25	91.13000 -0.59	91.77	90.61	91.75	1,454
21 Nov 25	91.72000 -1.33	93.79	91.65	92.48	11,409
20 Nov 25	93.05000 +6.62	93.10	85.07	88.80	26,582
19 Nov 25	86.43000 -1.61	88.04	86.43	87.96	2,022
18 Nov 25	88.04000 -0.60	88.96	88.04	88.76	1,107
17 Nov 25	88.64000 +1.65	88.90	88.10	88.37	6,144
14 Nov 25	86.99000 -0.89	88.58	84.64	88.10	5,378
13 Nov 25	87.88000 -1.03	89.36	87.88	89.36	5,996
12 Nov 25	88.91000 +0.17	89.55	88.91	89.28	1,344
11 Nov 25	88.74000 +0.70	88.93	88.18	88.47	1,468
10 Nov 25	88.04000 -0.61	89.01	88.04	89.01	1,337
07 Nov 25	88.65000 +0.92	88.71	88.00	88.25	7,060
06 Nov 25	87.73000 -1.05	88.29	87.00	88.11	1,331
05 Nov 25	88.78000 -0.17	89.02	87.97	88.96	10,686
04 Nov 25	88.95000 +1.56	89.33	87.48	87.85	1,423
03 Nov 25	87.39000 +0.04	88.20	87.39	87.67	2,509
31 Oct 25	87.35000 -1.57	88.39	87.26	88.39	6,690
30 Oct 25	88.92000 +0.51	89.16	88.12	88.21	1,023
29 Oct 25	88.41000 -0.42	88.95	88.14	88.95	2,166
28 Oct 25	88.83000 -1.37	89.88	88.64	89.87	5,134
27 Oct 25	90.20000 -1.06	91.83	90.09	91.83	2,638
24 Oct 25	91.26000 -0.32	92.24	91.02	92.24	303
23 Oct 25	91.58000 -1.00	92.60	91.58	92.39	829
22 Oct 25	92.58000 +0.45	92.58	91.20	91.61	987
21 Oct 25	92.13000 +0.56	92.35	91.88	92.14	615
20 Oct 25	91.57000 -0.40	92.85	91.57	92.85	2,335
17 Oct 25	91.97000 +0.04	92.03	90.22	90.58	1,817
16 Oct 25	91.93000 -1.43	93.89	91.93	93.42	3,525
15 Oct 25	93.36000 +2.71	94.02	91.81	92.36	2,976
14 Oct 25	90.65000 +2.26	91.35	87.86	88.28	6,362
13 Oct 25	88.39000 -0.12	88.42	87.40	88.17	11,980
10 Oct 25	88.51000 +1.36	89.16	87.81	88.07	7,151
09 Oct 25	87.15000 -1.31	89.00	86.84	88.76	7,815
08 Oct 25	88.46000 +1.01	88.95	88.00	88.72	1,641
07 Oct 25	87.45000 -0.30	88.00	87.19	87.80	755
06 Oct 25	87.75000 +0.63	87.98	87.20	87.35	3,417
03 Oct 25	87.12000 +0.71	87.12	86.33	86.49	5,576
02 Oct 25	86.41000 +0.17	87.07	85.50	87.07	2,600
01 Oct 25	86.24000 -2.28	87.90	85.61	87.47	11,168
30 Sep 25	88.52000 +0.94	88.52	87.60	87.62	1,119
29 Sep 25	87.58000 -0.50	88.37	87.42	88.10	790
26 Sep 25	88.08000 -0.25	88.47	87.89	88.06	1,015
25 Sep 25	88.33000 +0.78	88.43	87.51	87.71	1,302
24 Sep 25	87.55000 +1.17	87.69	86.76	86.76	5,983
23 Sep 25	86.38000 -1.14	87.48	85.96	87.48	530
22 Sep 25	87.52000 +0.07	87.55	86.73	87.10	606
19 Sep 25	87.45000 -1.15	88.20	87.03	87.80	1,786
18 Sep 25	88.60000 -0.39	89.07	87.90	89.07	1,477
17 Sep 25	88.99000 +1.49	89.20	87.06	87.06	2,052
16 Sep 25	87.50000 -0.69	88.72	87.03	88.72	1,907
15 Sep 25	88.19000 -0.23	88.42	87.87	88.29	1,659
12 Sep 25	88.42000 +1.30	88.71	87.07	87.25	1,996
11 Sep 25	87.12000 +0.84	87.21	85.74	86.05	1,241
10 Sep 25	86.28000 -0.78	87.35	86.00	87.07	1,476
09 Sep 25	87.06000 +0.80	87.15	86.61	87.13	1,127
08 Sep 25	86.26000 +1.26	86.30	85.36	85.67	3,000
05 Sep 25	85.00000 -1.98	86.43	84.88	86.43	1,384
04 Sep 25	86.98000 +2.79	86.98	85.04	85.14	2,069
03 Sep 25	84.19000 +0.43	84.51	83.75	83.79	1,422
02 Sep 25	83.76000 +1.18	83.84	82.70	82.70	1,360
01 Sep 25	82.58000 +0.26	83.22	82.05	82.50	2,706
29 Aug 25	82.32000 -0.08	82.55	82.15	82.26	1,390
28 Aug 25	82.40000 -0.23	82.79	82.14	82.74	4,480
27 Aug 25	82.63000 +0.39	82.99	82.63	82.85	2,191
26 Aug 25	82.24000 -0.37	82.89	82.24	82.67	2,138
25 Aug 25	82.61000 -1.22	83.27	82.59	82.90	1,933
22 Aug 25	83.83000 -0.84	84.84	83.57	84.46	2,580
21 Aug 25	84.67000 -3.14	88.50	83.48	88.40	18,150
20 Aug 25	87.81000 +0.60	87.92	86.06	87.01	5,608
19 Aug 25	87.21000 +1.00	87.73	86.40	86.46	1,599
18 Aug 25	86.21000 +0.87	86.34	85.25	85.90	4,414
15 Aug 25	85.34000 -1.40	86.53	85.10	86.47	2,156
14 Aug 25	86.74000 -0.05	87.07	86.11	86.48	1,294
13 Aug 25	86.79000 -2.29	89.31	86.39	89.31	2,502
12 Aug 25	89.08000 +0.10	89.59	88.98	89.50	2,624
11 Aug 25	88.98000 -0.23	89.66	88.94	89.13	2,913
08 Aug 25	89.21000 +1.10	89.74	88.15	88.97	1,390
07 Aug 25	88.11000 -0.45	89.07	88.03	88.59	1,839
06 Aug 25	88.56000 +2.40	88.56	85.41	85.63	2,205
05 Aug 25	86.16000 +0.27	86.85	86.16	86.51	2,593
04 Aug 25	85.89000 +0.58	86.06	84.75	84.75	1,252
01 Aug 25	85.31000 -0.68	85.76	84.50	85.73	3,886
31 Jul 25	85.99000 +0.92	86.20	84.84	85.45	2,299
30 Jul 25	85.07000 -0.11	86.17	84.74	84.74	2,442
29 Jul 25	85.18000 +0.85	85.25	84.17	84.57	8,584
28 Jul 25	84.33000 +1.38	84.33	83.32	83.42	3,871
25 Jul 25	82.95000 +0.89	83.03	82.22	82.22	488
24 Jul 25	82.06000 +0.42	82.30	81.18	81.47	1,550
23 Jul 25	81.64000 -0.08	82.11	81.40	81.91	1,108
22 Jul 25	81.72000 -0.62	82.48	81.67	81.97	873
21 Jul 25	82.34000 +0.58	82.55	81.48	81.49	1,762
18 Jul 25	81.76000 -0.36	81.96	81.05	81.96	1,831
17 Jul 25	82.12000 +0.97	82.59	81.99	82.15	1,122
16 Jul 25	81.15000 -0.79	82.60	80.90	81.86	1,025
15 Jul 25	81.94000 +0.30	82.10	81.63	82.04	2,009
14 Jul 25	81.64000 +0.49	81.71	80.47	80.71	1,766
11 Jul 25	81.15000 -1.00	81.75	80.87	81.02	1,122
10 Jul 25	82.15000 -0.87	82.79	81.88	82.63	2,893
09 Jul 25	83.02000 -0.08	83.39	82.52	82.96	1,648
08 Jul 25	83.10000 -0.62	84.85	82.65	84.54	3,728
07 Jul 25	83.72000 +0.96	83.81	83.05	83.05	2,196
04 Jul 25	82.76000 -0.57	83.90	82.45	82.58	1,885
03 Jul 25	83.33000 +0.90	83.42	82.72	82.72	2,186
02 Jul 25	82.43000 -1.48	83.78	82.42	83.41	2,331
01 Jul 25	83.91000 +1.66	84.09	82.52	82.73	5,118
30 Jun 25	82.25000 -0.76	83.31	82.09	83.00	1,474
27 Jun 25	83.01000 +0.44	83.15	81.91	81.99	1,943
26 Jun 25	82.57000 -1.37	83.40	82.43	83.35	1,931
25 Jun 25	83.94000 -0.67	85.05	83.94	84.41	5,940
24 Jun 25	84.61000 +1.07	84.69	83.82	84.34	1,863
23 Jun 25	83.54000 +0.37	84.08	83.11	83.67	10,385
20 Jun 25	83.17000 +1.19	83.68	82.27	82.27	1,643
19 Jun 25	81.98000 -0.70	83.12	81.77	83.12	724
18 Jun 25	82.68000 +0.55	82.70	81.75	81.75	1,250
17 Jun 25	82.13000 +0.10	82.26	81.22	81.78	821
16 Jun 25	82.03000 +0.16	82.50	81.53	81.68	5,026
13 Jun 25	81.87000 +0.48	82.61	81.11	81.32	2,344
12 Jun 25	81.39000 -2.69	83.22	80.75	83.10	7,260
11 Jun 25	84.08000 -0.64	85.42	84.08	85.18	915
10 Jun 25	84.72000 -0.88	85.56	84.66	85.49	4,534
09 Jun 25	85.60000 +0.02	86.03	85.00	85.30	3,937
06 Jun 25	85.58000 -0.27	86.65	85.58	85.82	2,611
05 Jun 25	85.85000 -1.83	87.34	85.46	87.07	2,293
04 Jun 25	87.68000 +0.68	88.12	87.26	87.80	1,802
03 Jun 25	87.00000 +0.88	88.45	86.75	86.91	1,993
02 Jun 25	86.12000 -0.21	87.28	85.80	86.40	1,954
30 May 25	86.33000 +0.66	86.69	85.24	85.39	1,477
29 May 25	85.67000 -0.59	87.50	85.56	87.00	2,126
28 May 25	86.26000 +0.11	86.92	85.77	86.42	988
27 May 25	86.15000 -0.85	86.21	85.02	85.30	4,371
26 May 25	87.00000 +2.41	87.00	84.38	84.67	1,309
23 May 25	84.59000 -0.86	85.06	83.83	85.06	10,056
22 May 25	85.45000 -0.28	85.69	84.77	85.10	3,141
21 May 25	85.73000 -1.29	86.17	85.38	86.17	3,622
20 May 25	87.02000 +0.33	87.65	86.71	87.23	1,732
19 May 25	86.69000 -1.56	86.84	85.15	86.84	7,696
16 May 25	88.25000 +2.63	88.76	85.62	85.78	4,917
15 May 25	85.62000 -0.79	89.37	82.16	86.73	13,754
14 May 25	86.41000 +0.10	86.60	85.00	85.81	3,334
13 May 25	86.31000 -0.15	87.39	86.31	87.39	4,598
12 May 25	86.46000 +0.33	89.91	86.11	86.51	9,026
09 May 25	86.13000 -0.87	87.05	85.57	86.67	2,030
08 May 25	87.00000 -0.16	88.06	86.48	87.61	4,155
07 May 25	87.16000 -0.39	87.75	86.83	87.75	3,238
06 May 25	87.55000 -0.24	88.13	86.97	88.13	2,688
05 May 25	87.79000 +0.85	87.79	86.37	86.37	3,399
02 May 25	86.94000 +1.94	87.32	85.91	87.10	5,316
30 Apr 25	85.00000 +1.29	85.04	83.66	84.45	2,398
29 Apr 25	83.71000 +0.18	84.10	83.05	83.93	3,154
28 Apr 25	83.53000 -0.16	84.25	83.39	83.75	1,079
25 Apr 25	83.69000 -0.37	85.00	83.42	84.63	1,680
24 Apr 25	84.06000 +0.57	84.06	82.69	83.59	2,740
23 Apr 25	83.49000 +1.05	85.00	83.35	84.72	3,316
22 Apr 25	82.44000 +0.80	82.61	80.70	81.21	1,599
17 Apr 25	81.64000 +0.23	81.76	80.32	80.60	3,958
16 Apr 25	81.41000 -2.95	82.92	81.09	82.14	3,609
15 Apr 25	84.36000 +1.36	84.87	83.28	83.92	7,747
14 Apr 25	83.00000 +2.41	83.14	81.52	82.29	2,560
11 Apr 25	80.59000 +0.11	80.88	78.62	80.62	5,924
10 Apr 25	80.48000 +3.72	82.37	79.50	81.68	6,716
09 Apr 25	76.76000 -1.60	77.68	72.33	72.89	9,698
08 Apr 25	78.36000 +2.00	79.68	76.60	77.50	5,908
07 Apr 25	76.36000 -1.83	78.56	70.12	71.49	31,339
04 Apr 25	78.19000 -1.53	79.17	76.07	78.20	22,512
03 Apr 25	79.72000 -2.99	80.81	76.00	76.56	15,132
02 Apr 25	82.71000 +0.49	83.00	81.53	82.19	5,788
01 Apr 25	82.22000 +2.15	82.55	80.80	81.32	6,204
31 Mar 25	80.07000 +1.50	80.20	77.64	77.98	11,557
28 Mar 25	78.57000 -0.86	79.68	78.31	78.99	1,834
27 Mar 25	79.43000 +0.87	79.75	78.26	79.06	6,571
26 Mar 25	78.56000 -0.09	79.29	78.54	78.86	4,505
25 Mar 25	78.65000 -1.99	81.40	78.62	81.38	8,864
24 Mar 25	80.64000 +1.47	80.67	79.67	79.74	19,483
21 Mar 25	79.17000 -0.53	79.57	78.28	79.26	6,020
20 Mar 25	79.70000 +0.50	80.47	78.96	79.20	19,522
19 Mar 25	79.20000 +0.55	79.27	78.42	78.45	2,994
18 Mar 25	78.65000 -1.29	80.31	78.32	80.27	40,926
17 Mar 25	79.94000 +1.83	80.37	77.90	78.69	7,264
14 Mar 25	78.11000 +0.33	78.47	77.21	78.12	3,303
13 Mar 25	77.78000 -1.10	78.65	77.41	78.25	6,409
12 Mar 25	78.88000 -1.93	81.76	78.14	79.68	8,657
11 Mar 25	80.81000 -0.61	81.74	79.28	79.41	24,613
10 Mar 25	81.42000 -3.38	84.28	80.73	83.86	22,690
07 Mar 25	84.80000 -3.85	87.25	84.55	87.25	23,813
06 Mar 25	88.65000 -0.06	88.78	87.39	88.66	42,744
05 Mar 25	88.71000 -1.96	89.48	87.55	89.48	15,050
04 Mar 25	90.67000 -2.76	92.65	89.75	92.17	22,130
03 Mar 25	93.43000 -0.09	94.59	93.42	94.59	3,753
28 Feb 25	93.52000 -0.31	94.20	92.83	92.99	3,083
27 Feb 25	93.83000 +0.79	94.03	91.54	92.19	5,897
26 Feb 25	93.04000 +1.22	93.89	92.22	93.22	6,791
25 Feb 25	91.82000 +2.82	92.27	89.04	89.04	7,277
24 Feb 25	89.00000 -2.40	90.91	88.02	90.29	22,452
21 Feb 25	91.40000 -1.88	93.34	90.61	92.67	13,641
20 Feb 25	93.28000 -6.53	99.54	90.54	99.54	43,903
19 Feb 25	99.81000 +1.54	100.36	98.44	99.48	5,322
18 Feb 25	98.27000 -2.03	100.20	98.10	100.10	6,867
17 Feb 25	100.30000 +1.12	100.74	99.11	100.36	6,842
14 Feb 25	99.18000 -0.38	100.96	98.62	100.86	5,181
13 Feb 25	99.56000 -0.14	100.24	99.09	99.09	3,868
12 Feb 25	99.70000 +0.94	99.82	98.49	98.54	4,610
11 Feb 25	98.76000 -0.10	100.14	98.70	99.78	3,224
10 Feb 25	98.86000 +0.20	99.19	98.00	98.56	8,195
07 Feb 25	98.66000 -0.04	99.53	98.33	99.08	2,627
06 Feb 25	98.70000 +0.80	99.65	98.38	99.25	6,030
05 Feb 25	97.90000 +0.94	98.11	96.47	97.31	3,367
04 Feb 25	96.96000 +0.89	96.96	96.00	96.39	4,681
03 Feb 25	96.07000 +1.31	96.20	93.44	94.48	9,370
31 Jan 25	94.76000 +0.47	95.57	94.31	94.98	1,786
30 Jan 25	94.29000 +0.22	94.74	93.59	93.71	1,690
29 Jan 25	94.07000 +0.58	94.11	92.81	93.16	9,303
28 Jan 25	93.49000 +2.29	93.76	93.00	93.21	4,999
27 Jan 25	91.20000 +1.15	91.67	89.80	89.90	6,098
24 Jan 25	90.05000 +1.25	90.33	89.03	89.74	4,199
23 Jan 25	88.80000 -0.25	89.73	88.80	89.73	1,933
22 Jan 25	89.05000 -1.06	89.98	89.00	89.24	2,819
21 Jan 25	90.11000 +1.09	90.25	88.87	89.11	1,956
20 Jan 25	89.02000 -0.22	89.85	88.74	89.57	4,853
17 Jan 25	89.24000 +1.03	89.60	88.53	88.65	1,814
16 Jan 25	88.21000 -0.44	89.37	87.70	88.76	2,557
15 Jan 25	88.65000 -0.16	88.65	87.91	88.22	2,656
14 Jan 25	88.81000 -1.05	89.52	88.75	89.44	4,955
13 Jan 25	89.86000 -0.75	91.18	89.86	90.77	3,080
10 Jan 25	90.61000 +1.21	90.98	89.08	89.17	12,041
09 Jan 25	89.40000 +0.79	89.50	88.16	88.60	1,918
08 Jan 25	88.61000 +0.97	89.07	87.73	87.73	1,407
07 Jan 25	87.64000 -1.07	88.32	87.28	87.97	1,928
06 Jan 25	88.71000 +0.17	88.73	86.77	88.18	17,387
03 Jan 25	88.54000 +0.51	88.66	87.39	87.72	1,076
02 Jan 25	88.03000 +0.52	88.48	87.19	87.76	3,172
30 Dec 24	87.51000 -0.01	88.00	87.35	88.00	1,847
27 Dec 24	87.52000 +1.65	89.21	87.52	88.83	4,502
23 Dec 24	85.87000 -4.00	88.94	85.70	88.94	6,776
20 Dec 24	89.87000 -0.48	89.96	87.50	89.96	27,960
19 Dec 24	90.35000 -0.96	92.00	89.75	90.47	5,218
18 Dec 24	91.31000 +1.11	91.58	90.41	91.00	10,447
17 Dec 24	90.20000 -0.17	90.90	89.79	90.37	3,772
16 Dec 24	90.37000 +0.18	90.55	89.21	90.14	3,726
13 Dec 24	90.19000 -0.68	90.77	88.88	90.23	3,824
12 Dec 24	90.87000 -0.26	91.15	90.05	90.52	4,747
11 Dec 24	91.13000 +0.72	91.13	89.76	90.40	2,354
10 Dec 24	90.41000 +1.51	90.57	88.88	89.28	9,010
09 Dec 24	88.90000 -1.78	91.59	88.39	91.54	4,951
06 Dec 24	90.68000 +0.44	91.20	89.99	90.15	4,247
05 Dec 24	90.24000 +1.13	90.41	89.31	89.90	7,935
04 Dec 24	89.11000 +0.55	89.41	88.79	89.30	2,576
03 Dec 24	88.56000 +0.37	88.61	87.68	88.44	3,053
02 Dec 24	88.19000 +0.83	88.77	88.00	88.77	6,738
29 Nov 24	87.36000 -1.22	87.69	87.01	87.37	2,622
28 Nov 24	88.58000 +1.50	88.58	86.83	87.21	4,440
27 Nov 24	87.08000 +0.37	87.46	86.62	87.10	9,570
26 Nov 24	86.71000 +1.50	86.71	84.73	85.92	4,946
25 Nov 24	85.21000 -1.82	87.71	85.07	87.32	12,601
22 Nov 24	87.03000 +2.86	87.03	84.45	84.45	6,886
21 Nov 24	84.17000 +1.68	84.23	82.59	82.74	6,544
20 Nov 24	82.49000 -0.20	82.56	81.20	82.00	6,143
19 Nov 24	82.69000 +3.00	83.26	80.03	80.91	27,188
18 Nov 24	79.69000 -0.37	80.57	79.54	80.40	4,298
15 Nov 24	80.06000 -0.98	80.41	79.82	80.21	2,674
14 Nov 24	81.04000 +0.18	81.94	80.53	81.31	2,388
13 Nov 24	80.86000 +0.74	80.93	79.94	80.26	3,231
12 Nov 24	80.12000 +0.77	80.34	79.03	79.42	6,532
11 Nov 24	79.35000 -0.12	80.22	79.35	79.60	4,653
08 Nov 24	79.47000 +1.61	79.55	77.92	78.24	6,307
07 Nov 24	77.86000 -0.30	78.01	77.35	77.78	4,191
06 Nov 24	78.16000 +1.73	79.76	77.73	78.57	4,748
05 Nov 24	76.43000 +0.76	76.69	75.63	76.10	2,437
04 Nov 24	75.67000 -0.03	75.92	75.44	75.83	1,351
01 Nov 24	75.70000 -0.01	76.01	75.30	75.50	2,502
31 Oct 24	75.71000 +0.48	75.71	74.73	75.14	1,344
30 Oct 24	75.23000 -1.09	75.80	75.16	75.80	1,909
29 Oct 24	76.32000 -0.25	76.89	76.14	76.54	1,496
28 Oct 24	76.57000 -0.01	76.67	76.03	76.63	2,865
25 Oct 24	76.58000 -0.44	76.97	76.36	76.82	831
24 Oct 24	77.02000 +0.50	77.70	76.50	77.32	2,566
23 Oct 24	76.52000 +1.30	76.74	75.74	75.75	2,142
22 Oct 24	75.22000 +0.46	75.31	74.50	74.92	3,190
21 Oct 24	74.76000 -0.32	75.37	74.67	75.10	1,496
18 Oct 24	75.08000 +0.22	75.18	74.20	74.78	2,053
17 Oct 24	74.86000 +0.48	75.20	74.74	75.16	675
16 Oct 24	74.38000 -0.48	75.50	74.29	75.37	3,198
15 Oct 24	74.86000 +1.38	75.00	73.61	73.91	6,317
14 Oct 24	73.48000 +0.44	73.58	73.10	73.35	600
11 Oct 24	73.04000 +0.12	73.04	72.74	72.90	692
10 Oct 24	72.92000 -0.37	73.66	72.92	73.42	2,037
09 Oct 24	73.29000 +0.95	73.29	72.63	72.63	1,477
08 Oct 24	72.34000 -0.67	72.64	72.14	72.51	1,513
07 Oct 24	73.01000 -0.71	73.98	73.01	73.71	1,711
04 Oct 24	73.72000 +0.69	73.72	73.00	73.11	992
03 Oct 24	73.03000 +0.14	73.06	72.36	72.91	1,900
02 Oct 24	72.89000 -0.14	73.56	72.67	73.56	854
01 Oct 24	73.03000 +0.89	73.18	72.45	72.45	1,975
30 Sep 24	72.14000 +0.54	72.14	70.97	71.33	1,455
27 Sep 24	71.60000 -0.09	72.09	71.24	71.68	3,475
26 Sep 24	71.69000 -0.79	73.30	71.69	73.14	3,185
25 Sep 24	72.48000 +0.11	72.48	71.92	71.95	1,019
24 Sep 24	72.37000 +0.22	73.00	72.18	72.18	2,352
23 Sep 24	72.15000 +1.33	72.15	71.00	71.02	1,593
20 Sep 24	70.82000 +1.17	70.93	69.81	69.81	1,995
19 Sep 24	69.65000 -1.21	71.38	69.58	71.38	2,848
18 Sep 24	70.86000 -0.88	70.86	70.19	70.80	2,994
17 Sep 24	71.74000 -0.36	72.66	71.74	72.63	863
16 Sep 24	72.10000 -0.37	73.09	72.10	73.03	2,909
13 Sep 24	72.47000 +0.79	72.47	71.99	72.10	499
12 Sep 24	71.68000 +0.84	71.89	71.35	71.70	1,320
11 Sep 24	70.84000 -0.15	71.56	70.63	71.42	1,817
10 Sep 24	70.99000 +1.03	71.11	69.81	69.99	1,138
09 Sep 24	69.96000 +0.96	70.00	69.26	69.88	2,007
06 Sep 24	69.00000 +0.00	69.37	68.84	69.33	1,020
05 Sep 24	69.00000 -0.63	69.83	69.00	69.61	1,387
04 Sep 24	69.63000 -0.86	69.93	69.44	69.77	1,199
03 Sep 24	70.49000 +0.01	70.49	69.89	70.13	943
02 Sep 24	70.48000 +1.33	70.80	70.01	70.15	4,932
30 Aug 24	69.15000 +0.68	69.27	68.92	69.06	1,415
29 Aug 24	68.47000 +0.03	69.18	68.36	68.39	1,247
28 Aug 24	68.44000 +0.16	68.78	68.33	68.41	1,214
27 Aug 24	68.28000 +0.25	68.47	68.01	68.06	2,252
26 Aug 24	68.03000 +0.79	68.20	67.51	67.79	1,679
23 Aug 24	67.24000 -0.99	68.20	67.16	68.08	2,467
22 Aug 24	68.23000 +0.95	68.37	67.50	67.56	969
21 Aug 24	67.28000 +0.23	68.03	67.10	67.20	4,858
20 Aug 24	67.05000 +0.26	67.23	66.34	66.60	2,337
19 Aug 24	66.79000 +0.06	66.82	66.42	66.63	2,954
16 Aug 24	66.73000 -0.32	66.83	65.86	66.44	2,240
15 Aug 24	67.05000 +4.95	68.56	62.41	63.41	5,165
14 Aug 24	62.10000 +0.37	62.44	61.76	62.44	2,001
13 Aug 24	61.73000 -1.37	63.53	61.37	63.15	4,967
12 Aug 24	63.10000 +0.92	63.22	62.11	62.39	1,153
09 Aug 24	62.18000 +0.06	62.30	61.61	61.67	2,949
08 Aug 24	62.12000 +0.12	62.29	60.85	60.85	1,287
07 Aug 24	62.00000 -0.42	62.66	61.72	62.40	1,759
06 Aug 24	62.42000 +0.98	62.76	61.76	61.76	4,155
05 Aug 24	61.44000 -0.76	62.36	55.82	56.00	34,009
02 Aug 24	62.20000 -2.02	64.49	62.20	64.34	1,062
01 Aug 24	64.22000 +0.39	64.22	63.52	63.55	2,371
31 Jul 24	63.83000 -0.43	64.02	63.07	64.02	485
30 Jul 24	64.26000 +0.07	64.54	64.00	64.43	1,032
29 Jul 24	64.19000 -0.02	64.60	64.00	64.45	899
26 Jul 24	64.21000 -0.52	64.80	63.80	64.71	986
25 Jul 24	64.73000 -0.31	65.40	64.73	65.37	1,124
24 Jul 24	65.04000 +0.20	65.26	64.90	65.00	1,030
23 Jul 24	64.84000 +0.19	65.03	64.57	64.79	545
22 Jul 24	64.65000 -0.68	65.38	64.65	65.12	974
19 Jul 24	65.33000 +0.38	65.40	65.00	65.00	790
18 Jul 24	64.95000 +0.46	65.29	64.52	64.97	3,538
17 Jul 24	64.49000 +0.24	64.53	63.62	64.30	1,456
16 Jul 24	64.25000 +0.28	64.37	63.89	64.16	697
15 Jul 24	63.97000 -0.10	63.97	63.56	63.82	1,126
12 Jul 24	64.07000 +0.05	64.65	63.87	64.30	2,000
11 Jul 24	64.02000 -0.43	65.50	63.78	65.50	1,651
10 Jul 24	64.45000 -0.25	65.40	64.44	64.64	7,428
09 Jul 24	64.70000 +0.55	64.84	64.38	64.38	870
08 Jul 24	64.15000 +0.52	64.85	64.09	64.85	3,192
05 Jul 24	63.63000 +0.19	63.63	62.91	63.26	1,716
04 Jul 24	63.44000 +0.70	63.84	63.07	63.07	701
03 Jul 24	62.74000 -0.29	63.42	62.74	63.42	729
02 Jul 24	63.03000 +0.16	63.31	62.73	63.10	1,145
01 Jul 24	62.87000 -0.22	63.26	62.77	63.04	1,598
28 Jun 24	63.09000 -0.57	63.79	63.09	63.48	808
27 Jun 24	63.66000 -0.35	64.31	63.60	63.78	2,860
26 Jun 24	64.01000 +1.18	64.08	63.00	63.14	3,175
25 Jun 24	62.83000 -1.44	64.40	62.44	64.38	6,488
24 Jun 24	64.27000 +0.32	64.28	63.27	63.45	4,771
21 Jun 24	63.95000 +0.75	64.02	63.40	63.40	1,533
20 Jun 24	63.20000 +0.09	63.44	62.80	63.20	3,672
19 Jun 24	63.11000 +0.11	63.69	63.05	63.69	3,090
18 Jun 24	63.00000 +0.65	63.09	62.88	62.94	1,077
17 Jun 24	62.35000 -0.31	62.95	62.20	62.95	1,773
14 Jun 24	62.66000 +1.02	62.66	62.06	62.06	1,529
13 Jun 24	61.64000 +0.60	61.64	61.21	61.48	2,745
12 Jun 24	61.04000 -1.36	62.38	61.04	62.06	1,683
11 Jun 24	62.40000 +0.64	62.69	62.00	62.49	1,658
10 Jun 24	61.76000 +0.50	62.53	61.76	61.81	2,019
07 Jun 24	61.26000 -0.57	62.33	61.26	61.94	1,314
06 Jun 24	61.83000 +0.42	61.87	61.36	61.87	385
05 Jun 24	61.41000 +0.59	61.56	61.05	61.39	2,163
04 Jun 24	60.82000 +0.71	61.00	60.42	60.57	1,222
03 Jun 24	60.11000 +0.81	60.84	60.00	60.61	6,037
31 May 24	59.30000 -0.78	60.03	59.30	60.03	1,318
30 May 24	60.08000 -0.07	60.17	59.90	59.90	126
29 May 24	60.15000 +0.34	60.26	59.75	59.75	1,280
28 May 24	59.81000 -0.89	60.55	59.80	60.36	2,056
27 May 24	60.70000 +0.43	60.99	60.34	60.76	1,140
24 May 24	60.27000 -0.01	60.49	59.97	60.20	559
23 May 24	60.28000 -0.10	60.42	60.04	60.29	1,062
22 May 24	60.38000 +0.65	60.71	59.84	59.90	4,310
21 May 24	59.73000 +0.19	60.00	58.99	59.23	1,941
20 May 24	59.54000 +0.30	59.63	59.35	59.36	756
17 May 24	59.24000 +0.99	59.43	58.70	58.84	6,546
16 May 24	58.25000 +3.18	59.28	55.02	55.66	12,267
15 May 24	55.07000 -0.13	55.45	54.98	55.45	1,730
14 May 24	55.20000 -1.26	56.28	55.20	56.28	808
13 May 24	56.46000 +0.37	56.50	56.11	56.24	1,008
10 May 24	56.09000 +0.20	56.28	56.03	56.25	1,595
09 May 24	55.89000 -0.49	56.07	55.81	56.01	863
08 May 24	56.38000 +0.12	56.71	56.24	56.68	1,774
07 May 24	56.26000 +1.06	56.40	55.47	55.68	631
06 May 24	55.20000 +0.06	55.72	55.06	55.69	642
03 May 24	55.14000 -0.41	55.96	54.95	55.64	1,754
02 May 24	55.55000 -0.05	55.74	54.88	55.11	3,346
30 Apr 24	55.60000 -0.40	56.35	55.38	56.34	1,625
29 Apr 24	56.00000 -0.26	56.28	55.95	56.25	1,327
26 Apr 24	56.26000 +0.19	56.29	55.85	56.12	776
25 Apr 24	56.07000 +0.59	56.21	55.54	55.76	1,506
24 Apr 24	55.48000 +0.49	55.48	55.18	55.18	272
23 Apr 24	54.99000 -1.03	56.68	54.99	56.49	2,306
22 Apr 24	56.02000 +0.53	56.13	55.74	55.78	791
19 Apr 24	55.49000 -0.39	55.83	55.18	55.22	1,036
18 Apr 24	55.88000 -0.30	56.07	55.77	55.97	476
17 Apr 24	56.18000 -0.31	56.79	56.15	56.19	2,805
16 Apr 24	56.49000 -0.25	56.58	56.16	56.37	538
15 Apr 24	56.74000 -0.19	57.00	56.29	56.48	2,405
12 Apr 24	56.93000 +0.70	56.95	56.26	56.26	642
11 Apr 24	56.23000 +0.22	56.58	56.14	56.42	1,536
10 Apr 24	56.01000 +1.09	56.15	54.99	54.99	742
09 Apr 24	54.92000 -0.20	55.12	54.92	55.12	627
08 Apr 24	55.12000 -0.34	55.43	54.98	55.43	1,326
05 Apr 24	55.46000 +0.69	55.46	54.71	54.77	4,722
04 Apr 24	54.77000 +0.05	54.89	54.63	54.74	2,051
03 Apr 24	54.72000 -0.32	55.06	54.56	54.74	3,235
02 Apr 24	55.04000 -1.01	56.19	54.93	55.98	2,716
28 Mar 24	56.05000 +0.12	56.37	56.00	56.08	1,745
27 Mar 24	55.93000 -0.17	56.37	55.88	55.88	1,110
26 Mar 24	56.10000 +0.15	56.10	55.72	55.92	1,776
25 Mar 24	55.95000 -0.63	56.41	55.77	56.37	1,682
22 Mar 24	56.58000 -0.09	56.83	56.58	56.79	1,350
21 Mar 24	56.67000 +0.50	56.70	56.00	56.17	1,756
20 Mar 24	56.17000 +0.21	56.28	55.84	55.96	1,626
19 Mar 24	55.96000 +0.17	56.23	55.96	56.20	556
18 Mar 24	55.79000 -0.08	55.90	55.29	55.90	3,080
15 Mar 24	55.87000 -0.17	56.13	55.87	56.09	1,900
14 Mar 24	56.04000 +0.24	56.29	55.67	56.00	5,244
13 Mar 24	55.80000 -0.31	56.71	55.70	56.58	4,689
12 Mar 24	56.11000 +0.98	56.17	55.45	55.52	7,291
11 Mar 24	55.13000 +0.13	55.25	54.64	54.79	30,636
08 Mar 24	55.00000 -0.39	55.52	54.64	55.52	2,086
07 Mar 24	55.39000 -0.03	55.90	55.39	55.66	4,431
06 Mar 24	55.42000 +0.08	55.62	55.19	55.41	6,010
05 Mar 24	55.34000 +0.95	55.49	54.27	54.51	2,724
04 Mar 24	54.39000 +0.40	54.47	53.87	54.24	2,822
01 Mar 24	53.99000 -0.51	54.45	53.73	54.41	5,299
29 Feb 24	54.50000 -0.57	55.14	54.16	55.00	2,342
28 Feb 24	55.07000 +0.20	55.27	54.90	55.15	3,396
27 Feb 24	54.87000 -0.06	55.22	54.68	55.04	7,847
26 Feb 24	54.93000 -108.13	54.95	53.72	54.51	18,796
23 Feb 24	163.05980 +2.22	164.32	162.26	162.52	7,746
22 Feb 24	160.83980 +0.06	162.24	160.26	162.24	8,421
21 Feb 24	160.77980 -2.42	163.86	160.40	163.00	7,461
20 Feb 24	163.19980 +1.80	167.00	156.36	159.58	16,092
19 Feb 24	161.39980 +2.28	161.40	158.12	158.48	6,342
16 Feb 24	159.11980 +2.46	159.12	157.02	157.02	7,191
15 Feb 24	156.65981 +0.08	157.92	155.82	157.42	1,635
14 Feb 24	156.57980 -1.90	158.24	156.58	158.24	3,132
13 Feb 24	158.47980 +0.74	159.00	157.74	157.76	1,401
12 Feb 24	157.73981 +0.34	157.74	156.54	156.54	1,296
09 Feb 24	157.39980 -0.38	157.78	156.76	157.48	2,472
08 Feb 24	157.77980 +0.10	158.46	156.58	157.54	3,510
07 Feb 24	157.67979 +0.18	158.30	157.56	158.06	2,472
06 Feb 24	157.49980 +0.26	157.54	156.64	156.64	1,398
05 Feb 24	157.23981 +1.08	158.72	156.90	157.46	2,847
02 Feb 24	156.15981 +1.56	156.20	154.72	154.90	4,002
01 Feb 24	154.59979 +1.28	154.60	152.90	154.04	1,782
31 Jan 24	153.31979 +1.10	155.00	153.32	154.82	3,858
30 Jan 24	152.21980 +0.76	152.54	151.08	152.10	969
29 Jan 24	151.45979 +1.12	152.00	151.08	151.08	2,778
26 Jan 24	150.33980 +1.62	150.58	149.40	150.12	1,647
25 Jan 24	148.71980 -0.28	148.72	147.00	147.54	2,082
24 Jan 24	148.99980 -0.34	150.00	148.74	150.00	1,458
23 Jan 24	149.33980 +0.60	150.00	148.46	148.46	1,131
22 Jan 24	148.73981 -0.24	149.70	148.52	148.96	1,335
19 Jan 24	148.97980 +0.22	150.40	148.52	150.08	4,167
18 Jan 24	148.75980 -0.12	148.76	147.94	148.18	1,365
17 Jan 24	148.87981 +0.20	148.96	148.00	148.42	1,173
16 Jan 24	148.67979 +1.58	149.14	147.46	147.76	2,469
15 Jan 24	147.09979 +0.40	147.90	146.54	147.90	882
12 Jan 24	146.69980 +0.10	147.52	146.30	146.86	1,794
11 Jan 24	146.59979 +0.06	147.30	146.46	147.02	1,983
10 Jan 24	146.53979 +1.82	147.66	145.50	145.84	6,012
09 Jan 24	144.71980 +1.16	144.76	144.22	144.22	1,653
08 Jan 24	143.55991 +0.80	143.94	142.64	142.94	2,373
05 Jan 24	142.75990 -1.94	145.00	142.76	144.50	1,563
04 Jan 24	144.69980 -1.60	146.14	144.66	145.78	2,169
03 Jan 24	146.29980 +1.04	146.32	144.94	145.14	3,207
02 Jan 24	145.25980 +2.34	145.36	143.00	143.16	6,774
29 Dec 23	142.91991 +0.44	143.08	142.30	142.30	1,107
28 Dec 23	142.47990 +0.78	142.48	141.70	142.46	744
27 Dec 23	141.69991 -0.82	142.50	141.40	142.50	2,742
22 Dec 23	142.51990 +1.84	142.78	140.10	140.70	3,174
21 Dec 23	140.67990 -0.98	141.12	140.04	141.00	1,560
20 Dec 23	141.65990 +0.44	142.30	141.50	141.50	1,119
19 Dec 23	141.21989 -0.62	142.20	140.54	142.20	1,863
18 Dec 23	141.83990 +2.66	142.02	139.50	139.50	1,983
15 Dec 23	139.17990 +0.76	139.84	138.68	138.74	2,343
14 Dec 23	138.41991 -2.62	142.04	138.42	141.66	5,220
13 Dec 23	141.03990 +1.10	141.04	139.82	140.22	4,407
12 Dec 23	139.93990 +0.50	140.44	139.68	140.06	1,818
11 Dec 23	139.43990 -0.74	140.54	139.42	140.04	4,965
08 Dec 23	140.17990 -2.00	142.18	140.18	141.42	2,598
07 Dec 23	142.17990 -0.66	143.00	141.92	142.36	2,190
06 Dec 23	142.83990 -0.86	144.88	142.54	144.88	1,761
05 Dec 23	143.69991 +1.30	143.70	142.44	142.44	2,913
04 Dec 23	142.39990 +1.26	142.40	141.76	141.88	4,209
01 Dec 23	141.13989 -1.28	143.58	141.14	142.74	2,832
30 Nov 23	142.41991 +0.16	143.24	141.86	141.94	2,862
29 Nov 23	142.25990 -2.06	145.12	141.98	144.42	5,409
28 Nov 23	144.31979 +0.70	144.32	143.00	143.70	2,352
27 Nov 23	143.61990 +1.02	143.80	142.58	142.58	1,560
24 Nov 23	142.59990 +0.30	142.60	141.88	141.88	1,263
23 Nov 23	142.29990 +0.14	142.30	141.48	141.80	1,014
22 Nov 23	142.15990 +0.20	143.64	142.00	142.54	6,063
21 Nov 23	141.95990 +0.16	142.22	140.84	141.80	2,763
20 Nov 23	141.79990 -2.06	142.96	141.80	142.10	13,377
17 Nov 23	143.85989 -1.20	145.00	143.00	144.78	12,915
16 Nov 23	145.05980 -10.40	157.90	144.00	157.90	24,645
15 Nov 23	155.45979 +0.38	156.42	154.42	154.68	4,761
14 Nov 23	155.07980 -0.94	157.28	155.04	156.46	1,707
13 Nov 23	156.01981 +1.18	156.24	155.30	156.00	1,863
10 Nov 23	154.83980 +1.88	154.84	153.64	154.04	1,335
09 Nov 23	152.95979 -1.06	154.52	152.64	153.10	1,116
08 Nov 23	154.01981 -1.66	155.88	153.90	155.70	3,471
07 Nov 23	155.67979 +1.82	155.88	153.86	154.32	519
06 Nov 23	153.85980 -0.44	154.38	153.00	153.84	4,713
03 Nov 23	154.29980 -1.94	156.18	154.20	156.18	2,619
02 Nov 23	156.23981 +0.40	156.24	154.62	155.70	648
01 Nov 23	155.83980 +1.74	155.84	154.60	155.20	906
31 Oct 23	154.09979 +1.38	154.10	153.10	153.10	846
30 Oct 23	152.71980 +0.54	153.10	152.18	152.62	1,446
27 Oct 23	152.17979 -1.72	153.76	152.18	153.70	471
26 Oct 23	153.89980 -0.82	154.98	153.56	153.62	1,308
25 Oct 23	154.71980 +0.72	155.10	153.28	154.00	3,300
24 Oct 23	153.99980 +3.12	154.00	150.70	151.06	1,671
23 Oct 23	150.87981 +0.02	150.88	148.64	149.98	1,275
20 Oct 23	150.85980 -1.38	152.24	150.74	152.24	555
19 Oct 23	152.23981 -1.18	153.38	151.52	153.36	1,617
18 Oct 23	153.41980 +0.86	153.46	152.10	152.10	465
17 Oct 23	152.55980 -0.66	153.34	152.36	153.34	525
16 Oct 23	153.21980 +0.90	153.32	150.76	152.20	2,283
13 Oct 23	152.31979 +2.24	152.32	150.82	150.82	237
12 Oct 23	150.07980 +1.82	150.34	148.92	148.92	447
11 Oct 23	148.25980 -0.16	149.94	148.20	149.26	2,640
10 Oct 23	148.41980 +2.36	148.42	146.60	147.04	3,234
09 Oct 23	146.05980 +0.80	148.12	145.46	147.44	1,959
06 Oct 23	145.25980 -6.16	151.46	145.04	150.90	3,456
05 Oct 23	151.41980 -1.00	153.06	151.42	152.72	1,923
04 Oct 23	152.41980 +0.30	152.42	151.24	152.14	1,071
03 Oct 23	152.11980 -0.22	153.04	152.12	152.66	426
02 Oct 23	152.33980 +0.04	152.58	150.80	151.56	3,126
29 Sep 23	152.29980 -1.44	153.94	152.30	153.62	2,691
28 Sep 23	153.73981 +0.46	154.24	153.20	154.00	399
27 Sep 23	153.27980 -0.70	154.34	153.28	153.50	981
26 Sep 23	153.97980 +0.60	155.06	152.86	155.06	2,346
25 Sep 23	153.37981 +0.38	153.60	152.40	152.88	870
22 Sep 23	152.99980 -0.32	153.98	151.86	151.86	1,641
21 Sep 23	153.31979 +0.26	154.24	153.22	153.66	1,221
20 Sep 23	153.05980 +0.66	153.56	152.70	152.82	1,365
19 Sep 23	152.39980 -0.86	153.16	152.02	152.86	756
18 Sep 23	153.25980 -1.36	154.64	153.26	154.50	486
15 Sep 23	154.61980 -0.20	155.62	154.50	155.30	963
14 Sep 23	154.81979 +0.94	155.08	152.64	152.64	3,879
13 Sep 23	153.87981 +0.50	153.88	152.72	153.30	1,350
12 Sep 23	153.37981 +0.84	153.60	152.88	153.32	2,226
11 Sep 23	152.53979 -0.12	153.20	152.50	153.18	519
08 Sep 23	152.65981 +0.78	153.10	152.34	152.50	1,119
07 Sep 23	151.87981 +0.74	152.04	150.34	151.00	864
06 Sep 23	151.13980 +0.38	151.26	148.84	149.00	1,080
05 Sep 23	150.75980 +1.90	151.08	150.26	150.36	255
04 Sep 23	148.85980 -0.28	150.34	148.48	149.76	1,929
01 Sep 23	149.13980 -0.82	150.02	149.14	150.02	2,004
31 Aug 23	149.95979 +2.96	150.00	147.18	147.18	783
30 Aug 23	146.99980 +0.08	147.56	146.50	146.66	1,182
29 Aug 23	146.91980 +0.20	147.48	146.70	146.72	1,281
28 Aug 23	146.71980 +0.54	146.72	145.38	146.14	1,572
25 Aug 23	146.17979 +0.28	146.48	145.24	146.40	564
24 Aug 23	145.89980 +0.72	146.58	145.00	146.32	1,239
23 Aug 23	145.17979 +0.72	145.64	144.80	144.84	1,137
22 Aug 23	144.45979 -0.32	145.20	144.12	144.22	588
21 Aug 23	144.77980 +0.28	145.92	144.14	144.86	684
18 Aug 23	144.49980 +0.34	146.44	142.84	142.84	423
17 Aug 23	144.15981 -1.78	150.00	144.16	147.74	9,330
16 Aug 23	145.93980 -0.22	147.02	145.16	146.30	6,132
15 Aug 23	146.15981 -1.08	146.90	145.64	146.90	1,995
14 Aug 23	147.23981 -0.36	149.26	147.16	147.36	2,142
11 Aug 23	147.59979 +1.26	147.60	145.50	147.10	645
10 Aug 23	146.33980 -0.54	147.00	146.02	147.00	357
09 Aug 23	146.87981 +0.78	147.26	146.08	146.08	3,309
08 Aug 23	146.09979 -0.12	146.62	145.50	146.44	1,188
07 Aug 23	146.21980 +1.90	146.22	144.34	145.24	438
04 Aug 23	144.31979 -0.80	146.46	144.12	145.56	1,443
03 Aug 23	145.11980 -0.92	145.98	144.86	145.78	429
02 Aug 23	146.03979 +0.38	146.04	144.00	144.42	1,161
01 Aug 23	145.65981 +1.18	146.00	145.24	145.48	1,596
31 Jul 23	144.47980 -1.28	145.96	144.48	145.96	3,291
28 Jul 23	145.75980 +0.40	145.76	144.72	145.22	933
27 Jul 23	145.35980 +0.78	145.36	143.30	144.16	1,176
26 Jul 23	144.57980 +0.72	144.74	143.20	143.86	609
25 Jul 23	143.85989 +0.52	146.38	143.80	144.82	8,382
24 Jul 23	143.33990 +0.92	143.34	141.80	141.80	708
21 Jul 23	142.41991 +1.88	142.70	141.14	141.14	477
20 Jul 23	140.53990 +2.92	140.54	137.20	138.36	657
19 Jul 23	137.61990 -0.94	138.46	137.48	138.14	1,983
18 Jul 23	138.55991 +0.74	138.56	137.70	137.72	138
17 Jul 23	137.81990 +0.52	137.82	136.88	137.80	717
14 Jul 23	137.29990 -0.60	137.72	137.00	137.50	912
13 Jul 23	137.89990 -1.78	139.98	137.90	138.88	597
12 Jul 23	139.67990 -0.66	140.90	139.68	140.56	468
11 Jul 23	140.33990 -0.44	142.14	140.14	140.90	3,183
10 Jul 23	140.77991 -0.98	141.42	140.02	140.10	987
07 Jul 23	141.75990 -2.92	144.90	141.76	144.44	420
06 Jul 23	144.67979 -0.32	146.30	144.22	145.92	2,466
05 Jul 23	144.99980 -0.56	146.00	144.48	144.86	1,914
04 Jul 23	145.55980 +0.34	146.28	144.08	144.28	1,176
03 Jul 23	145.21980 +2.06	145.22	143.38	144.48	3,552
30 Jun 23	143.15990 +1.46	143.24	141.74	141.74	222
29 Jun 23	141.69991 -0.74	142.64	141.66	142.56	687
28 Jun 23	142.43990 +1.18	142.44	141.46	141.84	390
27 Jun 23	141.25990 -0.44	142.40	140.76	141.48	1,551
26 Jun 23	141.69991 -1.18	142.88	141.70	142.34	1,305
23 Jun 23	142.87990 +1.06	143.84	142.32	142.80	909
22 Jun 23	141.81990 +0.52	142.14	139.44	139.44	2,274
21 Jun 23	141.29990 -0.14	141.66	140.90	141.38	516
20 Jun 23	141.43990 -1.38	142.58	141.44	142.58	711
19 Jun 23	142.81990 -0.06	143.56	141.54	143.56	699
16 Jun 23	142.87990 -1.54	144.62	142.88	143.98	2,736
15 Jun 23	144.41980 -0.22	145.38	143.50	144.98	2,622
14 Jun 23	144.63980 +1.52	144.64	143.14	143.98	3,060
13 Jun 23	143.11990 -0.18	143.26	142.36	142.96	936
12 Jun 23	143.29990 +1.12	143.40	142.08	142.08	3,357
09 Jun 23	142.17990 +2.42	142.34	140.88	141.28	663
08 Jun 23	139.75990 +0.42	140.24	139.60	139.60	1,422
07 Jun 23	139.33990 -0.38	140.46	139.34	140.14	1,638
06 Jun 23	139.71989 -0.48	140.52	139.72	139.92	2,097
05 Jun 23	140.19991 +1.80	141.12	138.76	139.00	1,221
02 Jun 23	138.39990 +1.62	138.44	136.60	136.74	2,289
01 Jun 23	136.77991 -1.04	137.94	136.58	137.84	1,020
31 May 23	137.81990 +0.74	137.82	136.26	136.60	2,784
30 May 23	137.07990 +0.00	137.84	136.20	137.84	3,636
29 May 23	137.07990 +0.16	137.72	136.10	137.72	147
26 May 23	136.91991 +1.28	137.18	135.44	137.08	1,107
25 May 23	135.63989 -0.76	137.20	135.62	136.72	3,180
24 May 23	136.39990 -1.20	138.08	135.96	136.62	2,550
23 May 23	137.59990 -0.66	138.26	136.40	138.26	3,528
22 May 23	138.25990 -0.16	140.20	137.70	138.98	3,525
19 May 23	138.41991 -2.26	141.00	138.42	141.00	1,461
18 May 23	140.67990 +2.80	142.04	139.68	139.68	4,212
17 May 23	137.87990 -1.38	139.32	136.76	138.40	1,290
16 May 23	139.25990 -1.30	139.92	138.00	139.92	2,613
15 May 23	140.55991 -0.58	142.36	139.40	142.36	1,479
12 May 23	141.13989 +1.02	141.34	140.78	141.26	324
11 May 23	140.11990 +0.56	140.52	139.20	139.20	246
10 May 23	139.55991 -0.24	140.64	138.88	139.74	3,975
09 May 23	139.79990 +2.04	139.80	138.08	138.50	831
08 May 23	137.75990 +0.10	137.86	136.80	137.28	666
05 May 23	137.65990 +1.40	137.78	135.86	136.38	258
04 May 23	136.25990 -0.24	136.84	135.10	136.74	357
03 May 23	136.49989 -0.14	137.84	136.50	137.26	1,350
02 May 23	136.63989 -0.10	138.50	136.64	138.00	525
28 Apr 23	136.73990 -0.64	137.90	136.74	137.90	450
27 Apr 23	137.37990 +0.74	137.82	136.50	136.50	1,062
26 Apr 23	136.63989 -2.30	137.68	136.50	137.68	231
25 Apr 23	138.93990 +0.76	139.42	137.54	137.78	3,243
24 Apr 23	138.17990 +0.42	138.52	137.08	137.38	2,226
21 Apr 23	137.75990 +0.40	138.50	136.86	138.34	2,355
20 Apr 23	137.35989 +0.36	137.36	135.32	135.32	573
19 Apr 23	136.99989 +0.32	138.08	135.66	135.66	3,180
18 Apr 23	136.67990 +0.24	136.88	136.40	136.78	202,788
17 Apr 23	136.43990 +1.20	136.98	134.88	135.98	5,853
14 Apr 23	135.23990 +1.02	135.28	133.64	133.64	483
13 Apr 23	134.21989 -2.92	136.76	134.22	136.76	294
12 Apr 23	137.13989 -0.92	137.76	136.54	137.76	1,017
11 Apr 23	138.05991 +0.58	139.24	137.32	139.24	2,856
06 Apr 23	137.47990 +0.80	138.26	136.60	137.66	4,902
05 Apr 23	136.67990 +2.06	136.68	133.00	133.00	1,794
04 Apr 23	134.61990 -2.04	137.14	134.62	137.14	813
03 Apr 23	136.65990 +0.98	136.74	135.22	136.40	1,578
31 Mar 23	135.67990 +2.36	135.80	134.16	134.58	249
30 Mar 23	133.31990 +0.64	135.12	132.58	134.48	2,556
29 Mar 23	132.67990 -0.32	133.04	132.64	133.04	1,122
28 Mar 23	132.99989 -0.78	133.32	133.00	133.02	114
27 Mar 23	133.77991 +1.58	133.78	131.58	132.00	1,890
24 Mar 23	132.19991 +2.44	132.20	129.74	130.00	1,875
23 Mar 23	129.75990 -0.70	129.98	128.40	128.40	717
22 Mar 23	130.45990 +0.48	130.98	130.00	130.00	1,818
21 Mar 23	129.97990 -0.78	132.34	129.88	132.14	2,109
20 Mar 23	130.75990 +0.98	131.56	130.30	131.36	927
17 Mar 23	129.77991 -0.82	130.70	129.78	130.68	762
16 Mar 23	130.59990 -0.64	131.74	130.50	130.86	1,494
15 Mar 23	131.23990 +2.96	131.24	127.72	129.06	1,629
14 Mar 23	128.27991 -0.06	129.08	128.22	128.84	2,724
13 Mar 23	128.33990 -0.94	129.06	127.58	128.68	5,946
10 Mar 23	129.27991 -1.20	129.96	127.94	129.50	1,593
09 Mar 23	130.47990 -0.24	131.58	130.16	131.58	1,389
08 Mar 23	130.71989 -1.36	131.86	130.72	131.42	495
07 Mar 23	132.07990 +0.36	132.80	131.10	131.44	735
06 Mar 23	131.71989 -0.70	132.42	131.58	132.40	1,053
03 Mar 23	132.41991 +0.04	132.86	132.20	132.36	3,111
02 Mar 23	132.37990 +1.36	132.86	131.90	132.76	468
01 Mar 23	131.01990 -3.08	134.12	130.88	134.12	2,337
28 Feb 23	134.09990 +0.04	134.12	132.28	133.00	5,454
27 Feb 23	134.05991 +0.16	135.94	134.06	135.94	1,134
24 Feb 23	133.89990 -2.26	134.92	132.72	134.92	1,032
23 Feb 23	136.15990 -1.86	137.22	135.84	137.22	1,095
22 Feb 23	138.01990 +0.04	139.10	137.92	139.10	1,926
21 Feb 23	137.97990 +0.16	139.64	131.36	137.58	9,435
20 Feb 23	137.81990 +1.84	137.82	136.20	137.68	4,485
17 Feb 23	135.97990 -0.26	136.04	134.22	134.22	1,263
16 Feb 23	136.23990 -0.66	137.26	136.22	136.70	792
15 Feb 23	136.89990 +1.64	136.90	135.80	136.40	1,065
14 Feb 23	135.25990 -0.68	136.46	134.82	136.00	900
13 Feb 23	135.93990 +2.12	136.06	133.90	135.42	3,549
10 Feb 23	133.81990 +2.38	133.82	131.98	131.98	630
09 Feb 23	131.43990 +0.40	131.44	130.20	131.22	1,227
08 Feb 23	131.03990 +0.78	131.78	130.78	130.78	2,562
07 Feb 23	130.25990 -0.90	131.52	130.26	130.54	555
06 Feb 23	131.15990 -0.28	132.00	130.14	131.78	2,415
03 Feb 23	131.43990 -0.36	132.52	130.76	131.98	690
02 Feb 23	131.79990 +0.06	132.54	131.24	132.54	366
01 Feb 23	131.73990 +0.72	132.02	131.00	131.98	1,587
31 Jan 23	131.01990 +0.42	131.50	131.02	131.02	513
30 Jan 23	130.59990 -0.94	131.50	130.22	131.50	1,596
27 Jan 23	131.53990 +0.56	131.78	130.66	130.66	957
26 Jan 23	130.97990 +1.18	131.62	129.80	130.06	699
25 Jan 23	129.79990 -1.22	132.00	128.84	131.96	2,442
24 Jan 23	131.01990 -0.10	132.18	129.76	129.76	2,382
23 Jan 23	131.11990 +2.32	131.12	128.52	128.80	510
20 Jan 23	128.79990 -0.74	129.26	128.02	129.26	543
19 Jan 23	129.53990 -1.62	131.08	129.28	130.12	1,947
18 Jan 23	131.15990 -3.04	134.38	130.64	134.00	3,786
17 Jan 23	134.19991 +0.46	134.50	133.50	133.74	2,580
16 Jan 23	133.73990 +0.36	135.10	133.20	135.10	2,217
13 Jan 23	133.37990 -0.68	134.14	133.00	134.14	306
12 Jan 23	134.05991 -0.72	136.28	134.06	136.28	879
11 Jan 23	134.77991 +0.22	135.54	134.60	135.00	312
10 Jan 23	134.55991 -2.68	135.20	134.50	134.78	765
09 Jan 23	137.23990 -1.04	138.28	136.40	136.90	2,601
06 Jan 23	138.27991 +2.54	139.04	136.00	136.26	1,443
05 Jan 23	135.73990 +0.36	136.02	134.50	134.50	513
04 Jan 23	135.37990 +0.06	135.92	134.56	134.86	900
03 Jan 23	135.31990 +1.38	135.64	133.92	135.64	8,472
02 Jan 23	133.93990 +1.20	134.36	132.78	134.36	1,317
30 Dec 22	132.73990 -1.26	134.20	132.44	134.20	168
29 Dec 22	133.99989 +0.42	134.00	132.50	133.60	858
28 Dec 22	133.57990 -1.78	135.44	133.58	134.94	732
27 Dec 22	135.35989 +0.62	135.78	134.94	135.78	2,274
23 Dec 22	134.73990 -0.40	135.70	134.28	135.34	1,428
22 Dec 22	135.13989 -2.24	136.84	135.14	136.74	1,248
21 Dec 22	137.37990 +2.04	137.56	135.56	136.98	1,167
20 Dec 22	135.33990 +1.20	135.54	134.00	134.76	4,029
19 Dec 22	134.13989 -1.44	135.30	134.14	134.98	1,161
16 Dec 22	135.57990 +0.28	136.82	135.30	135.44	633
15 Dec 22	135.29990 -3.58	139.00	135.30	139.00	711
14 Dec 22	138.87990 -0.72	138.98	138.30	138.72	546
13 Dec 22	139.59990 +0.24	141.20	139.00	140.70	1,128
12 Dec 22	139.35989 -0.06	139.36	137.46	138.84	2,760
09 Dec 22	139.41991 -1.50	141.72	139.42	141.02	1,602
08 Dec 22	140.91991 -2.36	141.94	140.58	140.58	1,434
07 Dec 22	143.27991 -0.06	143.40	142.00	142.80	1,071
06 Dec 22	143.33990 -0.90	144.60	143.34	144.12	810
05 Dec 22	144.23981 -1.08	145.64	143.62	145.00	1,200
02 Dec 22	145.31979 +0.76	145.68	144.56	144.56	210
01 Dec 22	144.55980 -2.80	147.56	144.28	147.56	963
30 Nov 22	147.35980 -0.50	147.52	147.00	147.10	300
29 Nov 22	147.85980 -0.06	148.50	147.66	148.50	1,236
28 Nov 22	147.91980 +1.36	147.92	145.04	146.86	1,089
25 Nov 22	146.55980 +0.14	146.92	145.38	146.92	2,325
24 Nov 22	146.41980 -1.16	147.22	145.72	147.22	1,500
23 Nov 22	147.57980 -0.26	147.98	146.50	147.66	3,966
22 Nov 22	147.83980 +0.76	148.12	147.00	147.08	1,389
21 Nov 22	147.07980 +2.82	147.20	145.52	145.52	1,611
18 Nov 22	144.25980 +0.92	144.56	142.30	143.00	1,470
17 Nov 22	143.33990 +0.88	143.80	142.44	143.80	2,493
16 Nov 22	142.45990 -1.00	144.38	139.30	142.72	5,427
15 Nov 22	143.45990 +7.56	144.04	132.60	134.48	8,139
14 Nov 22	135.89990 -0.82	138.72	135.90	138.72	273
11 Nov 22	136.71989 -2.48	139.88	136.14	139.56	1,578
10 Nov 22	139.19991 -1.08	140.96	139.08	140.56	801
09 Nov 22	140.27991 -1.80	142.00	140.28	141.18	834
08 Nov 22	142.07990 +0.54	143.12	141.64	142.54	2,409
07 Nov 22	141.53990 +0.96	142.00	140.48	140.48	1,845
04 Nov 22	140.57990 -4.12	145.20	140.58	145.20	666
03 Nov 22	144.69980 +1.16	145.00	144.10	144.38	2,829
02 Nov 22	143.53990 -0.90	143.74	143.00	143.50	1,749
01 Nov 22	144.43980 +0.46	144.44	143.30	144.02	1,200
31 Oct 22	143.97980 +1.36	144.30	143.04	143.52	1,407
28 Oct 22	142.61990 +1.54	142.64	140.50	140.66	795
27 Oct 22	141.07990 +0.70	142.00	140.34	141.00	1,050
26 Oct 22	140.37990 +0.30	140.46	138.74	138.74	513
25 Oct 22	140.07990 -0.58	141.88	139.60	141.88	1,587
24 Oct 22	140.65990 +2.20	140.72	138.14	140.08	1,518
21 Oct 22	138.45990 +0.92	138.46	136.12	137.00	285
20 Oct 22	137.53990 +0.22	137.54	135.40	135.68	45
19 Oct 22	137.31990 +1.34	137.32	136.72	136.84	270
18 Oct 22	135.97990 +0.72	136.96	134.00	135.72	1,404
17 Oct 22	135.25990 +0.68	135.86	133.80	135.86	1,428
14 Oct 22	134.57990 +0.90	136.88	134.58	134.76	987
13 Oct 22	133.67990 -2.80	136.28	133.68	135.84	1,521
12 Oct 22	136.47990 +3.06	138.38	136.30	136.30	918
11 Oct 22	133.41991 +0.32	133.42	132.20	133.06	360
10 Oct 22	133.09990 +0.42	133.46	131.48	131.50	1,887
07 Oct 22	132.67990 -2.94	135.18	132.68	134.00	2,760
06 Oct 22	135.61990 +0.50	135.88	133.70	135.38	657
05 Oct 22	135.11990 +0.26	135.80	133.78	134.76	3,177
04 Oct 22	134.85989 +0.54	136.24	134.60	136.24	2,250
03 Oct 22	134.31990 -0.30	134.52	132.28	132.70	2,058
30 Sep 22	134.61990 -1.12	136.02	134.10	134.10	1,872
29 Sep 22	135.73990 -1.16	137.28	135.74	137.16	1,794
28 Sep 22	136.89990 +0.70	137.50	136.32	136.52	4,488
27 Sep 22	136.19991 +0.08	138.00	136.08	137.76	1,710
26 Sep 22	136.11990 +1.66	136.12	133.14	134.98	5,943
23 Sep 22	134.45990 -1.16	137.30	134.46	135.90	2,802
22 Sep 22	135.61990 -2.46	137.64	135.62	136.88	3,417
21 Sep 22	138.07990 +4.72	138.08	134.28	135.24	4,098
20 Sep 22	133.35989 +0.34	134.64	133.32	133.38	1,791
19 Sep 22	133.01990 +0.42	134.82	132.54	133.98	4,836
16 Sep 22	132.59990 -1.56	133.50	132.16	133.00	4,038
15 Sep 22	134.15990 -1.68	136.38	133.92	136.38	933
14 Sep 22	135.83990 -0.54	137.04	135.44	137.04	3,945
13 Sep 22	136.37990 +0.24	137.00	135.90	136.04	8,481
12 Sep 22	136.13989 +0.06	136.40	134.34	134.40	1,011
09 Sep 22	136.07990 -0.70	136.54	133.92	134.98	7,992
08 Sep 22	136.77991 +1.20	136.98	135.22	135.22	4,266
07 Sep 22	135.57990 +1.46	135.58	133.32	133.32	1,440
06 Sep 22	134.11990 -2.12	135.46	132.82	134.26	20,469
05 Sep 22	136.23990 +1.04	136.24	133.92	133.92	5,196
02 Sep 22	135.19991 -0.46	135.30	133.24	133.24	2,661
01 Sep 22	135.65990 +3.46	135.66	131.88	131.90	22,566
31 Aug 22	132.19991 -0.12	133.44	131.84	131.98	2,709
30 Aug 22	132.31990 -0.34	133.96	132.26	133.82	46,059
29 Aug 22	132.65990 -1.30	132.66	131.00	131.60	4,779
26 Aug 22	133.95990 -2.24	137.30	133.96	137.30	2,475
25 Aug 22	136.19991 +0.88	136.20	135.00	135.50	53,010
24 Aug 22	135.31990 +1.34	135.32	134.26	135.00	735
23 Aug 22	133.97990 -2.30	136.06	133.68	136.06	2,154
22 Aug 22	136.27991 -1.38	137.10	134.62	134.62	2,076
19 Aug 22	137.65990 +0.36	138.10	136.88	137.02	3,432
18 Aug 22	137.29990 -0.92	138.28	136.02	136.02	3,075
17 Aug 22	138.21989 +0.90	140.00	134.92	137.14	10,665
16 Aug 22	137.31990 +7.52	138.20	131.56	131.56	19,881
15 Aug 22	129.79990 +2.60	130.70	128.94	129.74	2,541
12 Aug 22	127.19990 +1.56	127.22	126.24	126.54	8,151
11 Aug 22	125.63990 +1.02	125.64	124.30	124.30	7,206
10 Aug 22	124.61990 -0.32	126.08	124.62	125.80	1,485
09 Aug 22	124.93990 -0.16	125.16	124.24	125.14	1,599
08 Aug 22	125.09990 +1.20	125.58	124.00	125.16	1,149
05 Aug 22	123.89990 -1.28	124.20	122.30	123.44	3,369
04 Aug 22	125.17990 -4.86	128.62	124.70	128.62	4,719
03 Aug 22	130.03990 +0.18	131.24	129.20	131.24	5,730
02 Aug 22	129.85989 +0.52	129.86	129.00	129.78	2,583
01 Aug 22	129.33990 +1.22	130.16	128.14	128.52	5,805
29 Jul 22	128.11990 +1.04	128.46	125.98	125.98	2,784
28 Jul 22	127.07990 +3.94	127.08	123.22	123.98	2,493
27 Jul 22	123.13990 +3.60	123.14	119.76	120.88	15,123
26 Jul 22	119.53990 -9.96	120.40	116.20	116.48	73,038
25 Jul 22	129.49989 +0.00	130.00	128.86	129.90	2,382
22 Jul 22	129.49989 +0.74	130.62	129.50	130.28	450
21 Jul 22	128.75990 +0.42	130.06	127.94	128.88	3,420
20 Jul 22	128.33990 +1.52	128.34	126.26	126.34	5,955
19 Jul 22	126.81990 -1.24	127.82	125.56	127.82	3,579
18 Jul 22	128.05991 +0.50	129.20	126.36	129.20	3,684
15 Jul 22	127.55990 +1.88	129.22	127.22	127.70	1,317
14 Jul 22	125.67990 +1.74	126.02	123.62	124.68	3,063
13 Jul 22	123.93990 -1.46	125.60	123.76	125.60	4,338
12 Jul 22	125.39990 +1.66	126.32	123.90	125.56	2,154
11 Jul 22	123.73990 -0.06	124.76	122.08	123.78	1,440
08 Jul 22	123.79990 +0.94	124.98	123.20	124.60	9,012
07 Jul 22	122.85990 -0.20	124.04	122.12	123.86	2,592
06 Jul 22	123.05990 +3.50	124.02	119.94	120.90	17,160
05 Jul 22	119.55990 +1.04	119.74	118.00	118.50	4,296
04 Jul 22	118.51990 +1.34	119.22	116.62	118.00	2,274
01 Jul 22	117.17990 +1.24	117.78	115.06	115.76	3,036
30 Jun 22	115.93990 -0.88	117.00	115.20	116.62	2,802
29 Jun 22	116.81990 -0.84	117.40	116.40	117.02	2,046
28 Jun 22	117.65990 +1.82	118.66	116.96	116.96	2,073
27 Jun 22	115.83990 -2.06	119.24	115.78	118.02	9,240
24 Jun 22	117.89990 +0.74	118.58	117.28	117.90	903
23 Jun 22	117.15990 +1.68	117.26	114.34	114.34	2,457
22 Jun 22	115.47990 +0.24	116.64	113.68	114.82	2,718
21 Jun 22	115.23990 +1.44	115.56	112.80	114.00	1,395
20 Jun 22	113.79990 +0.16	113.80	112.08	112.92	2,208
17 Jun 22	113.63990 -0.46	115.98	113.30	114.50	5,796
16 Jun 22	114.09990 +0.34	114.98	112.92	114.04	1,746
15 Jun 22	113.75990 -0.24	115.22	113.76	115.06	4,437
14 Jun 22	113.99990 -1.12	115.98	113.74	115.98	2,139
13 Jun 22	115.11990 -0.54	116.06	113.88	115.02	8,601
10 Jun 22	115.65990 +0.42	115.66	113.50	114.78	3,954
09 Jun 22	115.23990 +0.94	116.18	114.00	114.82	4,935
08 Jun 22	114.29990 -0.14	115.88	113.70	115.88	6,522
07 Jun 22	114.43990 -2.68	117.44	111.64	116.42	17,430
06 Jun 22	117.11990 -0.24	118.58	116.74	118.58	2,781
03 Jun 22	117.35990 +0.28	118.98	117.36	118.00	4,854
02 Jun 22	117.07990 -1.30	118.52	116.40	117.90	5,865
01 Jun 22	118.37990 -1.98	120.74	118.22	120.56	2,724
31 May 22	120.35990 -0.60	120.54	119.00	119.82	9,066
30 May 22	120.95990 +1.72	121.76	120.00	120.88	16,767
27 May 22	119.23990 +2.20	119.26	116.86	117.58	10,356
26 May 22	117.03990 +1.06	117.30	115.00	116.26	2,493
25 May 22	115.97990 +1.92	117.20	115.20	116.22	3,846
24 May 22	114.05990 -0.80	114.20	113.30	113.72	8,718
23 May 22	114.85990 +1.92	114.86	111.98	113.98	14,571
20 May 22	112.93990 -1.08	114.30	112.20	113.18	13,914
19 May 22	114.01990 -3.78	116.98	112.38	116.80	15,147
18 May 22	117.79990 -9.12	125.22	117.38	124.78	14,988
17 May 22	126.91990 -15.10	143.12	126.92	142.82	20,940
16 May 22	142.01990 -0.04	144.00	141.48	142.48	8,283
13 May 22	142.05991 -0.98	143.76	141.44	141.70	1,800
12 May 22	143.03990 +1.32	143.64	139.20	139.22	5,046
11 May 22	141.71989 -0.04	142.84	141.00	141.30	4,797
10 May 22	141.75990 -1.88	145.08	141.76	143.54	3,078
09 May 22	143.63989 -0.66	143.96	139.82	141.50	9,603
06 May 22	144.29980 -0.50	145.74	142.74	144.52	2,706
05 May 22	144.79980 +0.26	146.64	144.56	145.18	3,150
04 May 22	144.53979 -1.74	146.76	144.54	145.30	831
03 May 22	146.27980 +1.26	146.28	144.00	144.60	4,749
02 May 22	145.01981 -1.92	147.06	145.02	146.68	4,947
29 Apr 22	146.93980 -0.94	148.48	146.50	147.88	2,409
28 Apr 22	147.87981 +0.44	148.66	147.02	147.44	2,196
27 Apr 22	147.43980 +0.94	148.16	146.56	146.78	2,301
26 Apr 22	146.49980 +1.74	147.98	146.32	147.36	930
25 Apr 22	144.75980 -2.68	146.40	144.50	146.40	4,053
22 Apr 22	147.43980 +0.74	148.96	147.44	148.96	1,161
21 Apr 22	146.69980 +0.02	147.96	146.18	147.92	1,350
20 Apr 22	146.67979 +1.10	147.52	145.28	145.70	2,862
19 Apr 22	145.57980 -0.20	145.94	144.22	145.04	3,873
14 Apr 22	145.77980 +2.66	146.28	143.34	144.72	1,884
13 Apr 22	143.11990 +0.90	143.20	141.50	141.92	1,467
12 Apr 22	142.21989 -1.16	142.82	140.02	141.48	3,480
11 Apr 22	143.37990 -1.72	145.02	143.30	145.02	5,646
08 Apr 22	145.09979 +2.76	145.58	144.00	145.42	4,386
07 Apr 22	142.33990 +1.42	143.30	141.50	141.50	4,008
06 Apr 22	140.91991 +1.44	140.92	137.92	138.60	4,479
05 Apr 22	139.47990 +0.92	139.50	136.90	137.52	4,629
04 Apr 22	138.55991 +3.14	139.26	136.72	137.76	5,709
01 Apr 22	135.41991 +0.66	136.10	134.54	135.88	4,467
31 Mar 22	134.75990 +1.52	135.74	133.50	133.50	3,504
30 Mar 22	133.23990 +0.30	133.24	131.38	131.38	1,686
29 Mar 22	132.93990 +0.72	133.02	131.36	131.94	5,376
28 Mar 22	132.21989 +2.38	132.22	129.84	131.34	3,492
25 Mar 22	129.83990 +0.68	130.58	129.32	129.32	1,080
24 Mar 22	129.15990 +0.08	130.62	128.90	130.00	2,454
23 Mar 22	129.07990 -1.36	131.46	129.08	129.68	1,743
22 Mar 22	130.43990 -0.40	132.24	129.90	130.92	1,917
21 Mar 22	130.83990 -0.06	133.10	130.84	131.78	1,371
18 Mar 22	130.89990 +0.84	131.80	130.46	130.94	1,338
17 Mar 22	130.05991 -2.36	131.04	129.60	130.70	1,797
16 Mar 22	132.41991 -0.68	133.46	131.70	133.46	6,576
15 Mar 22	133.09990 +1.60	133.28	130.32	131.86	3,492
14 Mar 22	131.49989 +1.36	132.00	129.46	130.26	3,525
11 Mar 22	130.13989 +2.12	131.08	128.86	129.72	5,058
10 Mar 22	128.01990 +1.90	128.02	124.68	125.10	4,728
09 Mar 22	126.11990 -2.60	129.52	125.46	127.30	9,012
08 Mar 22	128.71989 -3.02	131.08	128.52	130.10	9,555
07 Mar 22	131.73990 +3.46	131.76	126.86	128.72	10,902
04 Mar 22	128.27991 +2.10	128.28	125.46	126.26	2,898
03 Mar 22	126.17990 +3.80	126.56	121.02	122.38	5,283
02 Mar 22	122.37990 -0.74	123.68	122.00	123.44	2,790
01 Mar 22	123.11990 +2.86	123.60	119.86	121.52	4,569
28 Feb 22	120.25990 -0.90	121.70	119.52	119.78	5,517
25 Feb 22	121.15990 +1.78	121.16	118.20	119.00	4,770
24 Feb 22	119.37990 -0.98	120.56	115.06	118.84	16,767
23 Feb 22	120.35990 -0.50	121.16	119.96	120.30	903
22 Feb 22	120.85990 -2.14	121.52	118.30	118.30	7,524
21 Feb 22	122.99990 +0.96	123.00	120.56	121.60	4,905
18 Feb 22	122.03990 +2.58	122.92	121.14	122.58	16,002
17 Feb 22	119.45990 +2.12	121.52	116.80	117.66	31,422
16 Feb 22	117.33990 -1.40	118.40	116.94	118.10	4,209
15 Feb 22	118.73990 +0.38	119.42	118.50	119.06	1,098
14 Feb 22	118.35990 -0.90	120.22	117.60	119.48	8,037
11 Feb 22	119.25990 +0.54	119.76	118.26	118.26	39,984
10 Feb 22	118.71990 -1.80	120.78	118.64	120.38	2,913
09 Feb 22	120.51990 -1.02	121.40	120.44	121.40	1,053
08 Feb 22	121.53990 +0.74	121.64	120.74	121.18	3,294
07 Feb 22	120.79990 -1.14	122.56	120.32	121.28	2,502
04 Feb 22	121.93990 -1.38	124.04	121.12	123.60	8,790
03 Feb 22	123.31990 -0.88	125.18	122.80	125.18	7,287
02 Feb 22	124.19990 +0.02	125.58	124.20	125.58	1,017
01 Feb 22	124.17990 +0.78	124.88	123.42	124.88	1,866
31 Jan 22	123.39990 +1.98	123.84	122.18	123.84	8,034
28 Jan 22	121.41990 -3.06	122.50	120.30	121.82	29,418
27 Jan 22	124.47990 +2.38	124.50	120.00	121.00	4,182
26 Jan 22	122.09990 -0.14	122.86	121.44	121.84	32,508
25 Jan 22	122.23990 +0.26	124.38	122.04	123.70	10,635
24 Jan 22	121.97990 -2.80	125.06	121.98	123.44	26,937
21 Jan 22	124.77990 -2.04	125.28	123.24	125.28	46,092
20 Jan 22	126.81990 +0.18	127.16	125.00	125.92	4,248
19 Jan 22	126.63990 +0.16	126.64	124.04	124.80	205,437
18 Jan 22	126.47990 -1.22	128.50	125.84	128.50	8,238
17 Jan 22	127.69990 +0.74	128.00	125.06	127.02	4,170
14 Jan 22	126.95990 +1.08	128.04	126.38	127.02	3,666
13 Jan 22	125.87990 +0.22	126.02	124.40	125.60	3,738
12 Jan 22	125.65990 -1.28	127.70	125.56	127.52	5,709
11 Jan 22	126.93990 -0.10	128.22	126.64	127.98	1,305
10 Jan 22	127.03990 +0.64	128.40	127.00	127.40	4,533
07 Jan 22	126.39990 -0.82	127.36	126.20	126.64	4,101
06 Jan 22	127.21990 -1.10	128.32	126.30	128.32	1,656
05 Jan 22	128.31990 +1.14	128.54	125.62	125.76	2,190
04 Jan 22	127.17990 +0.08	128.70	126.64	128.70	5,466
03 Jan 22	127.09990 +1.28	128.48	127.00	128.48	3,948
30 Dec 21	125.81990 +0.14	126.50	125.82	126.50	603
29 Dec 21	125.67990 -0.04	127.00	125.60	127.00	2,502
28 Dec 21	125.71990 +2.24	126.04	123.90	125.04	1,329
27 Dec 21	123.47990 +0.46	124.14	123.00	123.86	744
23 Dec 21	123.01990 +0.08	123.96	122.98	123.52	2,589
22 Dec 21	122.93990 -0.16	123.80	122.70	122.90	3,711
21 Dec 21	123.09990 +0.60	124.18	122.64	123.04	6,489
20 Dec 21	122.49990 -3.52	123.44	121.34	123.04	9,726
17 Dec 21	126.01990 -2.58	126.96	125.90	125.96	2,670
16 Dec 21	128.59990 -0.44	130.00	128.08	130.00	2,595
15 Dec 21	129.03990 +1.34	130.00	128.24	129.30	6,930
14 Dec 21	127.69990 +2.62	128.14	126.26	127.00	7,020
13 Dec 21	125.07990 +2.56	125.52	124.72	125.10	4,578
10 Dec 21	122.51990 +1.02	123.32	121.68	121.68	7,197
09 Dec 21	121.49990 +1.06	121.50	120.28	120.90	6,654
08 Dec 21	120.43990 -2.72	123.42	120.40	123.00	3,540
07 Dec 21	123.15990 +0.70	124.50	123.00	124.20	4,152
06 Dec 21	122.45990 +0.64	123.14	121.54	122.98	5,136
03 Dec 21	121.81990 +0.16	121.90	119.78	120.48	7,215
02 Dec 21	121.65990 -2.06	121.98	121.00	121.50	4,458
01 Dec 21	123.71990 -1.22	125.48	123.00	125.48	9,657
30 Nov 21	124.93990 -2.40	125.68	124.30	125.68	12,108
29 Nov 21	127.33990 -1.76	129.86	126.76	129.28	7,830
26 Nov 21	129.09990 -1.56	130.48	126.68	129.56	16,161
25 Nov 21	130.65990 +0.06	131.14	130.44	130.48	2,811
24 Nov 21	130.59990 +1.38	131.08	129.36	129.52	5,568
23 Nov 21	129.21989 +1.66	129.22	127.50	127.50	21,213
22 Nov 21	127.55990 +0.74	127.64	126.12	126.12	2,139
19 Nov 21	126.81990 +2.16	127.88	126.36	126.98	25,353
18 Nov 21	124.65990 -1.58	126.00	124.28	126.00	5,100
17 Nov 21	126.23990 +0.18	127.54	126.14	126.92	11,619
16 Nov 21	126.05990 -3.36	132.18	125.86	129.80	28,494
15 Nov 21	129.41991 -0.44	129.80	128.92	129.62	2,583
12 Nov 21	129.85989 +0.16	130.40	129.56	129.60	1,797
11 Nov 21	129.69991 +0.10	130.12	129.10	129.44	2,301
10 Nov 21	129.59990 +0.66	129.72	128.32	128.50	9,660
09 Nov 21	128.93990 +0.36	129.64	128.24	129.64	1,737
08 Nov 21	128.57990 -1.18	130.34	128.58	129.82	2,901
05 Nov 21	129.75990 -1.56	131.68	129.54	131.32	4,566
04 Nov 21	131.31990 +2.36	131.32	129.50	129.50	6,000
03 Nov 21	128.95990 -0.60	129.68	128.88	128.88	4,515
02 Nov 21	129.55991 +0.18	129.56	128.88	129.46	2,412
01 Nov 21	129.37990 +0.36	130.00	128.96	129.40	5,256
29 Oct 21	129.01990 +1.76	129.02	125.70	125.80	3,291
28 Oct 21	127.25990 -0.54	128.00	126.92	128.00	4,386
27 Oct 21	127.79990 -0.78	128.58	127.42	128.58	1,260
26 Oct 21	128.57990 -0.42	129.46	128.54	129.32	2,415
25 Oct 21	128.99989 +1.60	129.00	125.06	126.08	2,679
22 Oct 21	127.39990 +1.82	128.20	125.98	127.06	5,340
21 Oct 21	125.57990 +0.40	126.00	123.90	123.90	1,677
20 Oct 21	125.17990 +1.66	125.58	124.20	124.66	8,136
19 Oct 21	123.51990 +1.64	124.68	122.60	122.60	16,983
18 Oct 21	121.87990 +0.94	122.02	120.36	120.36	7,470
15 Oct 21	120.93990 +0.50	121.32	120.66	120.78	3,351
14 Oct 21	120.43990 +0.80	120.44	119.52	119.64	3,213
13 Oct 21	119.63990 -1.90	120.94	119.44	119.64	14,370
12 Oct 21	121.53990 +0.74	121.54	119.98	120.78	2,448
11 Oct 21	120.79990 +0.46	121.48	120.32	121.02	3,351
08 Oct 21	120.33990 -0.78	121.90	120.06	121.90	5,109
07 Oct 21	121.11990 +2.38	121.56	119.12	119.88	4,422
06 Oct 21	118.73990 +0.20	119.22	117.02	118.28	6,084
05 Oct 21	118.53990 +2.32	118.54	117.04	117.60	3,333
04 Oct 21	116.21990 -1.86	118.50	116.22	118.28	4,143
01 Oct 21	118.07990 -3.00	120.66	117.38	120.66	10,872
30 Sep 21	121.07990 -1.06	122.40	121.06	122.06	2,349
29 Sep 21	122.13990 +1.60	122.14	120.54	120.54	1,434
28 Sep 21	120.53990 -1.22	121.68	120.54	121.00	2,193
27 Sep 21	121.75990 -0.38	122.74	121.76	122.04	2,313
24 Sep 21	122.13990 +0.42	122.30	120.70	120.70	3,264
23 Sep 21	121.71990 -0.32	122.92	121.30	122.04	3,060
22 Sep 21	122.03990 -0.78	122.76	121.40	122.70	2,157
21 Sep 21	122.81990 -0.04	122.84	121.68	121.70	2,877
20 Sep 21	122.85990 -1.10	123.74	121.96	122.64	9,321
17 Sep 21	123.95990 +1.40	124.32	122.76	124.32	3,984
16 Sep 21	122.55990 +0.58	123.42	122.26	122.50	4,149
15 Sep 21	121.97990 -0.26	123.28	121.78	123.28	1,164
14 Sep 21	122.23990 -0.96	123.32	122.10	122.96	2,331
13 Sep 21	123.19990 +0.08	124.58	123.20	124.02	3,039
10 Sep 21	123.11990 -0.98	124.36	122.88	124.28	2,646
09 Sep 21	124.09990 -1.04	124.86	123.88	124.46	2,478
08 Sep 21	125.13990 +0.12	125.42	124.12	125.26	4,005
07 Sep 21	125.01990 -1.48	126.74	124.58	126.74	4,953
06 Sep 21	126.49990 +0.72	126.52	125.48	125.48	1,281
03 Sep 21	125.77990 +0.58	125.78	124.28	124.62	4,995
02 Sep 21	125.19990 +0.92	125.56	124.54	125.56	3,159
01 Sep 21	124.27990 -1.20	126.68	123.72	126.68	5,904
31 Aug 21	125.47990 +0.42	126.26	124.54	126.26	4,047
30 Aug 21	125.05990 +0.48	125.06	123.30	124.54	4,647
27 Aug 21	124.57990 -0.76	126.04	124.44	125.00	5,796
26 Aug 21	125.33990 -1.06	126.92	125.32	126.56	5,241
25 Aug 21	126.39990 -0.64	127.38	126.30	127.00	3,762
24 Aug 21	127.03990 -1.82	128.78	126.84	128.64	2,697
23 Aug 21	128.85989 -0.76	129.78	128.50	129.78	7,098
20 Aug 21	129.61990 +1.26	129.78	127.30	129.12	7,839
19 Aug 21	128.35989 -0.10	128.36	125.64	127.20	30,063
18 Aug 21	128.45990 -1.24	129.82	128.08	128.90	9,558
17 Aug 21	129.69991 +1.18	130.10	126.18	128.98	29,712
16 Aug 21	128.51990 +1.44	128.56	126.22	126.22	6,003
13 Aug 21	127.07990 -0.40	127.46	126.58	126.58	3,315
12 Aug 21	127.47990 -0.78	128.06	126.52	126.52	3,060
11 Aug 21	128.25990 +1.92	129.00	126.46	127.00	13,524
10 Aug 21	126.33990 +1.84	126.34	123.82	124.90	6,924
09 Aug 21	124.49990 +1.06	124.52	123.02	124.16	4,602
06 Aug 21	123.43990 +0.94	124.46	123.00	123.00	15,726
05 Aug 21	122.49990 +1.72	122.76	120.50	120.80	12,789
04 Aug 21	120.77990 -0.20	121.64	120.62	120.96	2,379
03 Aug 21	120.97990 +1.22	121.12	119.58	121.02	4,017
02 Aug 21	119.75990 -0.70	120.64	119.32	120.64	4,494
30 Jul 21	120.45990 +0.74	120.46	117.52	119.32	4,899
29 Jul 21	119.71990 -1.02	120.92	119.52	120.92	4,149
28 Jul 21	120.73990 +0.24	121.30	120.46	120.46	876
27 Jul 21	120.49990 -0.02	120.88	119.70	119.70	3,378
26 Jul 21	120.51990 -0.54	121.64	120.10	120.98	2,733
23 Jul 21	121.05990 +0.50	121.10	119.88	120.12	3,795
22 Jul 21	120.55990 +0.64	120.60	119.34	120.60	3,318
21 Jul 21	119.91990 -0.74	121.12	119.50	120.44	9,819
20 Jul 21	120.65990 +1.52	120.98	119.64	119.84	5,502
19 Jul 21	119.13990 -0.34	120.54	118.70	118.70	8,352
16 Jul 21	119.47990 -0.08	120.40	119.48	119.50	1,395
15 Jul 21	119.55990 +0.16	120.46	119.22	120.06	8,580
14 Jul 21	119.39990 +0.14	119.54	118.84	118.84	1,110
13 Jul 21	119.25990 +1.32	119.54	117.90	117.90	3,447
12 Jul 21	117.93990 -0.80	118.58	117.74	118.00	7,302
09 Jul 21	118.73990 +0.90	118.74	117.82	117.82	2,595
08 Jul 21	117.83990 -1.42	118.00	116.72	117.82	11,472
07 Jul 21	119.25990 +1.00	119.40	118.30	119.18	7,467
06 Jul 21	118.25990 +0.58	118.52	117.50	117.58	3,171
05 Jul 21	117.67990 -0.58	118.98	117.02	118.98	2,118
02 Jul 21	118.25990 +0.34	118.54	117.46	118.00	6,924
01 Jul 21	117.91990 -1.42	119.92	117.72	119.92	7,188
30 Jun 21	119.33990 +3.66	120.00	115.36	115.70	8,889
29 Jun 21	115.67990 -0.34	116.30	115.58	115.70	2,298
28 Jun 21	116.01990 -0.18	116.46	115.54	116.00	3,441
25 Jun 21	116.19990 +1.42	116.20	114.50	114.60	10,263
24 Jun 21	114.77990 +0.66	115.00	113.74	115.00	3,429
23 Jun 21	114.11990 -1.48	115.90	114.00	115.90	1,698
22 Jun 21	115.59990 +1.18	115.68	114.04	114.04	2,661
21 Jun 21	114.41990 +0.62	114.46	113.60	114.44	1,815
18 Jun 21	113.79990 -1.96	115.68	113.38	115.34	7,233
17 Jun 21	115.75990 +1.32	115.76	114.14	114.58	5,001
16 Jun 21	114.43990 -0.80	115.90	114.44	115.90	2,394
15 Jun 21	115.23990 -0.46	116.88	115.24	116.88	1,575
14 Jun 21	115.69990 -0.44	117.34	115.36	117.34	14,841
11 Jun 21	116.13990 +0.86	116.14	114.80	115.60	3,012
10 Jun 21	115.27990 +0.24	115.28	114.04	114.04	1,992
09 Jun 21	115.03990 +0.08	115.04	113.94	113.96	2,613
08 Jun 21	114.95990 -0.64	115.98	114.96	115.62	6,330
07 Jun 21	115.59990 -1.02	116.76	115.40	115.82	1,437
04 Jun 21	116.61990 -0.36	117.14	116.00	116.98	2,991
03 Jun 21	116.97990 +0.98	116.98	115.08	115.08	3,960
02 Jun 21	115.99990 +0.32	116.72	114.96	115.26	4,794
01 Jun 21	115.67990 -0.22	116.78	115.68	116.48	6,126
31 May 21	115.89990 -0.90	117.10	115.90	117.10	1,191
28 May 21	116.79990 +0.26	117.94	116.40	117.94	4,542
27 May 21	116.53990 -0.10	117.60	116.34	116.44	4,707
26 May 21	116.63990 +0.32	117.18	116.22	117.18	2,862
25 May 21	116.31990 -0.80	116.74	115.22	116.74	1,971
21 May 21	117.11990 +0.80	117.12	116.00	116.00	2,757
20 May 21	116.31990 -0.64	117.08	115.50	117.08	2,985
19 May 21	116.95990 +0.48	116.96	114.82	116.20	6,669
18 May 21	116.47990 +1.76	118.28	113.40	114.70	20,586
17 May 21	114.71990 -0.22	115.88	114.48	115.88	3,183
14 May 21	114.93990 +0.54	115.38	114.26	114.44	3,168
13 May 21	114.39990 +0.32	114.40	111.70	112.96	3,237
12 May 21	114.07990 -0.80	115.24	113.32	114.00	4,110
11 May 21	114.87990 -2.08	115.50	114.34	115.50	9,027
10 May 21	116.95990 +0.80	116.96	114.16	114.16	7,614
07 May 21	116.15990 -0.66	117.18	116.02	116.74	3,882
06 May 21	116.81990 +0.02	117.42	115.82	117.42	5,682
05 May 21	116.79990 -0.48	117.62	116.80	117.20	2,193
04 May 21	117.27990 -0.64	118.42	117.24	118.12	4,545
03 May 21	117.91990 +2.16	118.46	116.20	117.42	8,487
30 Apr 21	115.75990 +0.40	116.14	115.14	116.14	5,409
29 Apr 21	115.35990 +1.16	115.40	113.74	114.98	4,689
28 Apr 21	114.19990 -0.68	115.06	114.16	115.00	2,148
27 Apr 21	114.87990 +0.32	114.88	113.92	114.70	2,919
26 Apr 21	114.55990 -1.44	116.02	114.20	116.02	11,556
23 Apr 21	115.99990 -0.80	116.30	115.22	115.94	3,765
22 Apr 21	116.79990 -0.48	117.56	116.40	116.40	4,455
21 Apr 21	117.27990 +0.24	117.80	116.86	117.50	10,593
20 Apr 21	117.03990 +0.08	117.16	115.46	116.28	13,884
19 Apr 21	116.95990 -0.32	117.98	116.40	117.98	5,436
16 Apr 21	117.27990 +0.58	117.80	116.78	117.80	2,181
15 Apr 21	116.69990 +0.80	117.00	116.22	116.78	3,318
14 Apr 21	115.89990 -0.58	117.48	115.66	117.48	3,951
13 Apr 21	116.47990 -0.32	117.64	116.48	117.50	5,298
12 Apr 21	116.79990 -0.20	118.02	116.80	118.02	5,652
09 Apr 21	116.99990 -0.28	118.02	116.98	118.02	4,866
08 Apr 21	117.27990 -0.72	118.50	117.28	117.70	3,399
07 Apr 21	117.99990 +0.08	118.84	117.38	118.84	5,718
06 Apr 21	117.91990 +2.24	118.60	117.20	118.08	170,316
01 Apr 21	115.67990 -0.30	116.62	115.40	116.62	3,024
31 Mar 21	115.97990 -0.34	116.44	115.10	116.44	5,589
30 Mar 21	116.31990 +1.02	117.20	116.10	116.84	8,247
29 Mar 21	115.29990 +1.64	115.56	114.04	114.98	6,444
26 Mar 21	113.65990 +0.46	114.00	113.32	113.98	2,544
25 Mar 21	113.19990 +0.40	114.00	112.40	113.00	4,095
24 Mar 21	112.79990 +0.24	113.80	112.80	112.88	5,586
23 Mar 21	112.55990 +1.92	112.62	110.62	111.02	5,682
22 Mar 21	110.63990 +0.56	111.06	109.96	111.06	7,671
19 Mar 21	110.07990 +0.40	110.36	108.98	109.54	3,135
18 Mar 21	109.67990 -1.46	110.94	109.30	110.52	10,905
17 Mar 21	111.13990 -1.56	112.74	111.00	112.48	11,463
16 Mar 21	112.69990 +1.20	112.90	111.54	112.72	7,638
15 Mar 21	111.49990 +0.60	113.20	111.50	113.00	7,326
12 Mar 21	110.89990 +0.28	111.72	110.62	111.72	4,998
11 Mar 21	110.61990 +0.70	111.96	110.30	111.96	28,719
10 Mar 21	109.91990 +1.32	109.92	107.90	108.88	17,052
09 Mar 21	108.59990 +0.12	109.04	107.88	108.68	8,430
08 Mar 21	108.47990 +1.44	109.36	108.22	109.30	12,648
05 Mar 21	107.03990 +0.32	107.78	105.82	106.78	9,024
04 Mar 21	106.71990 +0.00	107.72	105.68	106.60	11,907
03 Mar 21	106.71990 -1.90	108.98	106.24	108.98	9,201
02 Mar 21	108.61990 -1.30	109.96	108.58	109.10	10,122
01 Mar 21	109.91990 +1.60	110.00	108.30	108.30	13,602
26 Feb 21	108.31990 -0.92	109.22	107.50	108.00	9,552
25 Feb 21	109.23990 -0.66	110.68	108.74	110.68	5,721
24 Feb 21	109.89990 -1.92	112.32	109.90	112.32	6,162
23 Feb 21	111.81990 -0.38	113.76	111.24	113.02	6,903
22 Feb 21	112.19990 -2.38	114.10	112.20	113.90	8,115
19 Feb 21	114.57990 -1.08	114.58	113.50	113.88	16,905
18 Feb 21	115.65990 -5.84	122.10	114.50	121.52	50,313
17 Feb 21	121.49990 +1.76	122.00	120.08	120.98	3,732
16 Feb 21	119.73990 -1.24	120.90	119.36	119.52	5,196
15 Feb 21	120.97990 +2.16	120.98	119.14	119.88	2,322
12 Feb 21	118.81990 -0.50	119.58	118.52	119.58	1,206
11 Feb 21	119.31990 +0.54	119.32	118.20	118.20	2,031
10 Feb 21	118.77990 -1.80	120.88	118.62	120.88	5,061
09 Feb 21	120.57990 +0.48	120.86	119.52	120.78	1,974
08 Feb 21	120.09990 +0.98	120.50	120.00	120.38	2,016
05 Feb 21	119.11990 +0.24	120.14	118.96	119.88	7,809
04 Feb 21	118.87990 +1.08	119.58	117.56	117.80	3,078
03 Feb 21	117.79990 -0.06	118.02	116.92	116.92	6,078
02 Feb 21	117.85990 +2.00	118.14	115.82	117.04	4,575
01 Feb 21	115.85990 -0.88	117.56	115.16	116.68	12,606
29 Jan 21	116.73990 -2.82	119.00	116.12	119.00	8,709
28 Jan 21	119.55990 -0.82	120.34	118.02	119.46	6,417
27 Jan 21	120.37990 -0.30	122.00	120.00	120.00	11,736
26 Jan 21	120.67990 +0.76	121.00	119.68	120.50	4,266
25 Jan 21	119.91990 -0.12	120.92	119.30	120.48	6,756
22 Jan 21	120.03990 +0.72	120.82	118.24	119.02	6,270
21 Jan 21	119.31990 -0.22	120.58	118.80	120.58	4,062
20 Jan 21	119.53990 +1.02	119.80	117.92	118.60	2,247
19 Jan 21	118.51990 -2.10	121.50	117.78	121.50	7,998
18 Jan 21	120.61990 +0.48	120.80	119.30	120.58	1,932
15 Jan 21	120.13990 -0.08	121.66	118.74	121.66	14,061
14 Jan 21	120.21990 -1.78	122.10	120.22	121.98	3,249
13 Jan 21	121.99990 -0.44	122.76	121.68	122.18	5,802
12 Jan 21	122.43990 +1.14	123.10	121.68	121.68	8,046
11 Jan 21	121.29990 +1.98	121.48	119.42	120.00	6,189
08 Jan 21	119.31990 -0.12	120.50	119.26	120.22	7,095
07 Jan 21	119.43990 -0.54	120.50	119.44	119.98	5,082
06 Jan 21	119.97990 +1.82	120.56	117.56	118.48	13,164
05 Jan 21	118.15990 -1.34	120.16	117.80	119.62	9,270
04 Jan 21	119.49990 +1.86	119.50	117.12	119.18	9,954
30 Dec 20	117.63990 -0.52	117.92	117.18	117.18	825
29 Dec 20	118.15990 +0.46	119.50	117.78	119.02	4,224
28 Dec 20	117.69990 +0.48	118.42	116.46	116.82	11,991
23 Dec 20	117.21990 -1.78	118.72	116.76	118.02	6,564
22 Dec 20	118.99990 -0.68	120.18	118.70	119.80	3,288
21 Dec 20	119.67990 +0.06	120.50	118.82	120.50	12,627
18 Dec 20	119.61990 +0.66	120.16	118.94	118.94	5,022
17 Dec 20	118.95990 -1.84	120.06	118.66	120.06	5,043
16 Dec 20	120.79990 +1.46	120.80	119.28	120.00	5,214
15 Dec 20	119.33990 -1.26	120.62	119.34	120.60	2,922
14 Dec 20	120.59990 -0.70	123.08	120.60	123.08	3,159
11 Dec 20	121.29990 -0.66	122.60	120.74	122.60	4,623
10 Dec 20	121.95990 -1.26	123.26	121.26	122.48	7,395
09 Dec 20	123.21990 -0.18	124.24	122.92	123.40	3,603
08 Dec 20	123.39990 +1.80	123.40	121.60	122.84	2,793
07 Dec 20	121.59990 -0.42	123.52	121.30	123.50	3,657
04 Dec 20	122.01990 -0.72	124.16	121.80	124.16	2,253
03 Dec 20	122.73990 -2.16	124.60	122.48	124.60	5,712
02 Dec 20	124.89990 -1.80	127.08	124.70	126.92	4,962
01 Dec 20	126.69990 +0.78	129.00	126.60	128.44	6,267
30 Nov 20	125.91990 -0.84	127.18	125.34	127.18	8,475
27 Nov 20	126.75990 -1.44	128.52	126.56	128.38	8,004
26 Nov 20	128.19991 +0.96	128.42	127.76	128.22	4,941
25 Nov 20	127.23990 -0.16	128.22	126.86	128.22	4,536
24 Nov 20	127.39990 +0.80	128.20	127.02	128.18	11,493
23 Nov 20	126.59990 -0.54	128.16	126.14	128.16	12,705
20 Nov 20	127.13990 -0.70	128.48	127.14	128.48	4,908
19 Nov 20	127.83990 +1.02	128.18	125.82	126.98	21,858
18 Nov 20	126.81990 -1.62	127.60	125.62	126.90	3,699
17 Nov 20	128.43990 +0.24	131.80	125.84	130.00	16,047
16 Nov 20	128.19991 +2.58	129.22	126.46	127.52	13,920
13 Nov 20	125.61990 +0.12	126.54	124.82	126.42	3,372
12 Nov 20	125.49990 -0.48	125.84	123.72	125.58	9,474
11 Nov 20	125.97990 +3.00	126.12	123.32	124.00	9,840
10 Nov 20	122.97990 -0.96	123.16	121.52	123.16	7,578
09 Nov 20	123.93990 +1.76	126.26	122.84	125.48	23,550
06 Nov 20	122.17990 +0.28	123.00	119.80	121.44	4,263
05 Nov 20	121.89990 -0.60	122.52	120.86	122.52	2,562
04 Nov 20	122.49990 +0.02	123.20	121.00	122.44	6,717
03 Nov 20	122.47990 +1.90	122.80	120.76	121.02	8,160
02 Nov 20	120.57990 +1.38	121.04	118.84	119.80	4,749
30 Oct 20	119.19990 -0.54	119.54	117.90	118.22	3,126
29 Oct 20	119.73990 +0.18	120.72	119.66	119.90	1,644
28 Oct 20	119.55990 -0.96	121.16	119.56	120.66	2,745
27 Oct 20	120.51990 +0.92	121.06	119.98	120.22	3,843
26 Oct 20	119.59990 -1.52	121.34	119.60	120.66	2,112
23 Oct 20	121.11990 +0.00	122.50	120.98	122.50	1,329
22 Oct 20	121.11990 -0.70	122.30	120.72	121.70	822
21 Oct 20	121.81990 -0.36	122.76	120.82	122.76	3,105
20 Oct 20	122.17990 -0.02	123.12	121.50	123.12	3,024
19 Oct 20	122.19990 -1.44	124.56	122.20	123.76	2,760
16 Oct 20	123.63990 +0.00	124.70	122.84	122.84	2,538
15 Oct 20	123.63990 +0.78	123.64	121.42	122.24	6,549
14 Oct 20	122.85990 -1.42	125.40	122.86	125.00	1,983
13 Oct 20	124.27990 +1.54	124.28	121.74	123.00	1,713
12 Oct 20	122.73990 +2.16	122.74	120.66	120.98	4,764
09 Oct 20	120.57990 +0.30	121.00	120.24	121.00	1,791
08 Oct 20	120.27990 +0.18	120.98	120.10	120.98	2,253
07 Oct 20	120.09990 +0.18	121.34	119.76	121.34	5,316
06 Oct 20	119.91990 +0.04	121.00	119.90	120.20	1,857
05 Oct 20	119.87990 +0.08	120.82	119.64	120.02	3,048
02 Oct 20	119.79990 -2.18	121.72	119.80	121.72	5,169
01 Oct 20	121.97990 +2.90	121.98	119.52	120.30	5,049
30 Sep 20	119.07990 +1.98	119.18	116.00	117.54	1,926
29 Sep 20	117.09990 -1.00	118.30	116.44	117.98	3,309
28 Sep 20	118.09990 +0.76	119.00	117.08	118.80	9,603
25 Sep 20	117.33990 +0.68	118.06	116.74	117.16	6,741
24 Sep 20	116.65990 -1.34	117.26	116.00	116.02	2,739
23 Sep 20	117.99990 +0.84	119.22	117.88	118.58	5,976
22 Sep 20	117.15990 +1.26	117.54	116.04	116.04	7,815
21 Sep 20	115.89990 +1.08	117.86	114.10	116.18	21,858
18 Sep 20	114.81990 -1.34	116.48	114.32	116.40	9,966
17 Sep 20	116.15990 -0.26	116.44	114.40	115.40	6,762
16 Sep 20	116.41990 -0.02	117.02	115.02	115.98	2,241
15 Sep 20	116.43990 -0.04	117.34	115.00	115.38	2,364
14 Sep 20	116.47990 +0.46	117.16	114.14	115.70	7,443
11 Sep 20	116.01990 -1.12	116.78	114.46	116.00	2,025
10 Sep 20	117.13990 -3.10	119.20	116.56	119.20	2,415
09 Sep 20	120.23990 +1.26	120.24	117.02	118.54	5,310
08 Sep 20	118.97990 -3.46	123.00	118.34	123.00	6,591
07 Sep 20	122.43990 +2.14	122.44	120.72	122.02	6,705
04 Sep 20	120.29990 -2.14	122.66	118.72	119.50	10,251
03 Sep 20	122.43990 -1.50	125.84	120.54	124.98	7,926
02 Sep 20	123.93990 -0.52	127.98	123.52	124.36	18,114
01 Sep 20	124.45990 +11.54	124.46	115.48	116.16	17,280
31 Aug 20	112.91990 -3.98	117.98	112.24	117.98	17,232
28 Aug 20	116.89990 +4.22	119.28	115.70	117.54	12,120
27 Aug 20	112.67990 +2.74	114.36	109.80	111.62	4,887
26 Aug 20	109.93990 -0.10	111.46	109.80	111.00	12,687
25 Aug 20	110.03990 -1.36	113.34	110.02	113.34	810
24 Aug 20	111.39990 -0.92	112.62	110.50	112.62	5,976
21 Aug 20	112.31990 +2.60	112.84	108.80	108.80	5,736
20 Aug 20	109.71990 -1.48	112.14	109.70	112.14	11,355
19 Aug 20	111.19990 -1.40	113.56	111.20	112.02	7,155
18 Aug 20	112.59990 -1.44	121.42	111.00	115.80	26,862
17 Aug 20	114.03990 +3.02	114.18	112.00	112.00	5,112
14 Aug 20	111.01990 -0.06	112.90	110.68	112.10	7,227
13 Aug 20	111.07990 +0.10	111.98	110.42	111.98	9,321
12 Aug 20	110.97990 +0.00	112.12	110.44	110.98	2,496
11 Aug 20	110.97990 +0.00	114.08	110.98	114.08	11,097
10 Aug 20	110.97990 +1.74	111.84	110.34	111.68	9,114
07 Aug 20	109.23990 -0.16	110.72	109.24	109.58	963
06 Aug 20	109.39990 +0.64	109.88	108.86	108.86	336
05 Aug 20	108.75990 -3.06	112.16	108.58	112.16	1,392
04 Aug 20	111.81990 +0.80	111.82	109.50	110.02	3,522
03 Aug 20	111.01990 +1.02	111.02	109.56	109.60	3,522
31 Jul 20	109.99990 +0.04	110.46	108.48	109.58	5,355
30 Jul 20	109.95990 -1.52	111.60	109.16	110.02	7,836
29 Jul 20	111.47990 -1.30	113.50	111.16	113.50	465
28 Jul 20	112.77990 +0.84	113.48	111.36	113.48	474
27 Jul 20	111.93990 -0.96	113.82	111.56	113.82	4,275
24 Jul 20	112.89990 -0.74	113.74	112.50	112.52	5,877
23 Jul 20	113.63990 +0.10	115.30	113.14	113.14	756
22 Jul 20	113.53990 -2.40	116.88	113.30	116.88	2,988
21 Jul 20	115.93990 +1.12	116.20	115.00	115.00	2,577
20 Jul 20	114.81990 -0.48	116.14	112.68	114.44	4,464
17 Jul 20	115.29990 +0.08	117.98	115.30	117.98	1,503
16 Jul 20	115.21990 -0.78	116.00	114.78	116.00	3,066
15 Jul 20	115.99990 +1.68	117.56	114.68	117.02	25,683
14 Jul 20	114.31990 -2.88	114.60	113.40	114.32	3,378
13 Jul 20	117.19990 +3.52	117.90	113.82	113.82	5,322
10 Jul 20	113.67990 +2.22	114.12	112.58	112.68	9,450
09 Jul 20	111.45990 +0.06	112.06	110.00	111.00	7,608
08 Jul 20	111.39990 +5.70	114.34	110.52	112.76	26,352
07 Jul 20	105.69990 +0.36	105.84	103.08	104.62	6,075
06 Jul 20	105.33990 -0.74	107.00	104.80	106.48	22,374
03 Jul 20	106.07990 -0.94	107.80	106.00	107.80	1,914
02 Jul 20	107.01990 +1.08	107.36	106.20	107.34	4,983
01 Jul 20	105.93990 -0.58	107.48	105.72	107.48	3,420
30 Jun 20	106.51990 +0.22	107.30	106.00	107.30	2,427
29 Jun 20	106.29990 -0.28	107.02	105.00	107.02	4,251
26 Jun 20	106.57990 +0.58	107.90	106.32	107.90	4,947
25 Jun 20	105.99990 -0.96	107.88	105.74	106.52	6,624
24 Jun 20	106.95990 -1.40	108.04	106.00	107.00	22,074
23 Jun 20	108.35990 +0.52	109.80	107.50	108.88	11,295
22 Jun 20	107.83990 +0.98	109.36	107.32	108.66	14,535
19 Jun 20	106.85990 +0.94	106.86	105.56	105.72	10,203
18 Jun 20	105.91990 -0.32	106.56	104.98	105.50	13,176
17 Jun 20	106.23990 +0.06	107.78	106.00	107.78	16,395
16 Jun 20	106.17990 +1.44	106.50	105.08	105.58	13,269
15 Jun 20	104.73990 -1.44	105.34	101.52	101.52	13,608
12 Jun 20	106.17990 -1.56	109.00	105.98	109.00	10,275
11 Jun 20	107.73990 +0.62	107.74	104.02	106.50	8,181
10 Jun 20	107.11990 -0.08	108.20	105.62	105.62	48,540
09 Jun 20	107.19990 +0.48	107.46	106.00	106.82	79,473
08 Jun 20	106.71990 -1.20	108.50	105.76	107.62	12,057
05 Jun 20	107.91990 -0.84	108.74	106.42	108.02	6,042
04 Jun 20	108.75990 -1.20	110.38	108.76	109.88	2,490
03 Jun 20	109.95990 -0.40	112.62	109.24	112.62	3,696
02 Jun 20	110.35990 -0.68	111.62	110.00	111.48	6,672
29 May 20	111.03990 -1.74	112.58	110.40	112.58	1,455
28 May 20	112.77990 +1.80	112.78	109.98	109.98	4,995
27 May 20	110.97990 -2.46	114.20	110.98	112.86	6,084
26 May 20	113.43990 -1.40	114.82	113.44	114.56	6,306
25 May 20	114.83990 +0.40	116.20	113.86	116.02	1,767
22 May 20	114.43990 +0.64	114.68	112.16	112.16	1,488
21 May 20	113.79990 -0.88	114.78	112.42	114.30	2,385
20 May 20	114.67990 -2.54	115.36	114.00	115.18	3,891
19 May 20	117.21990 +0.24	121.58	117.02	119.48	15,648
18 May 20	116.97990 +2.64	118.38	116.50	116.50	5,667
15 May 20	114.33990 +0.54	116.30	113.62	116.30	639
14 May 20	113.79990 -1.64	115.70	112.38	115.70	447
13 May 20	115.43990 +0.22	116.46	112.12	114.10	3,189
12 May 20	115.21990 +0.72	115.78	113.52	115.36	9,861
11 May 20	114.49990 +1.96	115.30	113.32	115.30	1,905
08 May 20	112.53990 -2.14	114.16	112.22	112.32	3,618
07 May 20	114.67990 -1.10	115.80	113.80	115.80	2,655
06 May 20	115.77990 +1.46	117.54	115.56	116.80	378
05 May 20	114.31990 +0.88	116.10	113.64	116.10	1,440
04 May 20	113.43990 +1.86	114.32	111.24	114.32	1,515
30 Apr 20	111.57990 -2.28	116.54	111.56	116.54	5,466
29 Apr 20	113.85990 -5.62	120.00	112.78	120.00	6,528
28 Apr 20	119.47990 +0.10	119.74	118.02	118.02	2,247
27 Apr 20	119.37990 +0.08	120.58	119.04	119.80	5,334
24 Apr 20	119.29990 +0.00	120.24	118.50	120.24	198
23 Apr 20	119.29990 -1.46	121.66	119.30	121.46	2,433
22 Apr 20	120.75990 +2.38	120.98	118.78	120.98	3,414
21 Apr 20	118.37990 -3.14	121.38	118.36	121.38	3,195
20 Apr 20	121.51990 +1.16	122.88	120.94	122.88	2,973
17 Apr 20	120.35990 +0.30	125.02	119.62	125.02	9,402
16 Apr 20	120.05990 +3.08	120.06	117.76	120.02	2,244
15 Apr 20	116.97990 -1.00	119.26	115.06	115.06	6,054
14 Apr 20	117.97990 +6.84	117.98	113.52	116.80	6,663
09 Apr 20	111.13990 -1.28	114.60	108.02	114.60	17,841
08 Apr 20	112.41990 -3.40	114.24	111.08	114.24	2,652
07 Apr 20	115.81990 +1.42	117.64	114.24	116.00	6,894
06 Apr 20	114.39990 +5.46	115.00	111.08	113.48	11,472
03 Apr 20	108.93990 +3.00	110.20	107.98	108.50	1,992
02 Apr 20	105.93990 +0.96	106.40	104.16	106.00	2,769
01 Apr 20	104.97990 -0.66	105.34	100.58	100.60	15,096
31 Mar 20	105.63990 +2.90	106.40	103.68	106.00	6,090
30 Mar 20	102.73990 +3.70	103.00	98.50	101.10	6,180
27 Mar 20	99.03990 +1.35	101.60	98.00	98.90	2,445
26 Mar 20	97.68990 -3.25	100.68	97.51	99.90	10,998
25 Mar 20	100.93990 -3.38	109.16	100.38	106.96	7,575
24 Mar 20	104.31990 -2.94	110.82	103.68	110.52	12,525
23 Mar 20	107.25990 -0.28	109.40	103.02	105.36	12,642
20 Mar 20	107.53990 -8.32	115.88	106.84	113.80	11,559
19 Mar 20	115.85990 +1.18	116.98	112.06	113.00	17,421
18 Mar 20	114.67990 +9.80	116.46	103.88	104.00	4,125
17 Mar 20	104.87990 +5.55	107.48	96.61	99.49	29,880
16 Mar 20	99.32990 +4.90	100.46	91.47	97.26	11,892
13 Mar 20	94.42990 -1.69	98.23	93.49	97.50	10,464
12 Mar 20	96.11990 -6.40	99.98	93.67	99.98	7,473
11 Mar 20	102.51990 +0.84	104.86	102.34	104.02	2,832
10 Mar 20	101.67990 -1.44	106.00	101.68	104.98	5,817
09 Mar 20	103.11990 +0.72	105.28	97.31	100.04	6,987
06 Mar 20	102.39990 -1.62	102.40	100.00	102.40	1,623
05 Mar 20	104.01990 +1.14	104.70	101.88	104.48	2,487
04 Mar 20	102.87990 +0.42	103.52	101.88	101.88	2,979
03 Mar 20	102.45990 -0.14	105.16	102.10	104.82	6,759
02 Mar 20	102.59990 +5.21	103.04	95.88	99.32	10,563
28 Feb 20	97.38990 -4.75	99.50	95.60	96.27	26,145
27 Feb 20	102.13990 -3.20	103.66	101.56	103.66	4,845
26 Feb 20	105.33990 -1.44	105.68	104.00	104.68	8,541
25 Feb 20	106.77990 -1.20	107.78	106.78	107.10	1,998
24 Feb 20	107.97990 -0.90	108.90	106.54	108.66	4,149
21 Feb 20	108.87990 -0.16	108.88	108.16	108.16	609
20 Feb 20	109.03990 -0.56	110.00	108.56	110.00	2,913
19 Feb 20	109.59990 -0.04	111.02	109.36	110.24	1,674
18 Feb 20	109.63990 -0.26	110.60	107.48	108.70	14,085
17 Feb 20	109.89990 +0.92	110.28	108.66	110.28	3,078
14 Feb 20	108.97990 +0.86	108.98	108.40	108.60	1,944
13 Feb 20	108.11990 +1.58	108.12	105.64	105.64	2,508
12 Feb 20	106.53990 +1.14	106.54	105.76	106.16	432
11 Feb 20	105.39990 -0.94	106.24	105.00	106.22	1,893
10 Feb 20	106.33990 +0.04	106.34	105.46	105.46	18
07 Feb 20	106.29990 -0.12	106.30	105.08	105.08	378
06 Feb 20	106.41990 +0.84	106.68	105.46	106.02	12,453
05 Feb 20	105.57990 +0.72	105.68	104.94	105.28	3,918
04 Feb 20	104.85990 +1.32	105.28	103.94	105.28	13,953
03 Feb 20	103.53990 +0.06	104.08	103.16	103.16	1,926
31 Jan 20	103.47990 -1.26	106.36	103.48	106.36	1,041
30 Jan 20	104.73990 -1.60	104.94	103.82	103.82	1,491
29 Jan 20	106.33990 +0.36	106.52	105.60	106.38	2,256
28 Jan 20	105.97990 +1.38	106.04	105.00	106.00	2,163
27 Jan 20	104.59990 -0.02	104.60	102.34	102.92	3,588
24 Jan 20	104.61990 +0.18	105.42	104.62	105.02	4,686
23 Jan 20	104.43990 -0.48	104.90	104.44	104.72	2,220
22 Jan 20	104.91990 +1.14	104.92	104.10	104.34	7,134
21 Jan 20	103.77990 +0.08	103.78	103.44	103.44	3,120
20 Jan 20	103.69990 -0.02	103.90	103.32	103.44	2,241
17 Jan 20	103.71990 -0.24	104.90	103.68	104.60	1,371
16 Jan 20	103.95990 +0.60	103.96	103.38	103.38	456
15 Jan 20	103.35990 -0.90	104.20	101.60	103.46	10,608
14 Jan 20	104.25990 +0.60	104.52	102.98	102.98	2,190
13 Jan 20	103.65990 -0.84	105.68	103.56	105.68	7,503
10 Jan 20	104.49990 -0.42	105.96	104.50	105.08	1,218
09 Jan 20	104.91990 +0.32	105.44	102.48	105.44	15,873
08 Jan 20	104.59990 -0.32	104.94	103.76	104.00	3,126
07 Jan 20	104.91990 -0.18	106.16	104.92	106.16	816
06 Jan 20	105.09990 -0.40	105.16	104.32	104.32	1,107
03 Jan 20	105.49990 -0.98	106.38	105.26	105.26	2,433
02 Jan 20	106.47990 -0.42	107.02	106.20	107.02	4,317
30 Dec 19	106.89990 -0.06	107.14	106.56	107.12	1,122
27 Dec 19	106.95990 -0.98	107.60	106.50	106.50	948
23 Dec 19	107.93990 -0.82	109.52	107.90	109.52	756
20 Dec 19	108.75990 +0.78	108.92	107.66	108.92	3,096
19 Dec 19	107.97990 -0.14	108.26	107.58	107.58	102
18 Dec 19	108.11990 -0.70	109.46	108.12	109.38	924
17 Dec 19	108.81990 +0.36	108.82	108.00	108.38	90
16 Dec 19	108.45990 +0.90	108.46	108.12	108.12	609
13 Dec 19	107.55990 -0.30	107.90	107.48	107.86	1,893
12 Dec 19	107.85990 +0.78	107.88	106.84	106.84	1,527
11 Dec 19	107.07990 -0.36	107.92	107.08	107.58	165
10 Dec 19	107.43990 -0.66	107.80	106.98	107.06	1,266
09 Dec 19	108.09990 -0.06	108.36	107.34	107.34	111
06 Dec 19	108.15990 +1.88	108.16	106.90	106.90	1,026
05 Dec 19	106.27990 -0.72	106.60	106.28	106.60	225
04 Dec 19	106.99990 +0.58	107.74	107.00	107.00	1,110
03 Dec 19	106.41990 -0.16	107.82	106.42	107.82	345
02 Dec 19	106.57990 -2.12	108.92	106.56	108.80	3,417
29 Nov 19	108.69990 +0.50	108.70	108.00	108.02	1,746
28 Nov 19	108.19990 -0.32	108.20	107.28	107.90	726
27 Nov 19	108.51990 +0.56	108.74	108.16	108.74	1,674
26 Nov 19	107.95990 +0.30	108.26	107.14	108.26	1,800
25 Nov 19	107.65990 -0.56	109.32	107.66	109.32	4,311
22 Nov 19	108.21990 +0.38	108.32	107.48	107.48	90
21 Nov 19	107.83990 -0.08	108.14	107.22	107.78	708
20 Nov 19	107.91990 -0.66	108.96	107.66	108.96	5,478
19 Nov 19	108.57990 -0.18	109.30	107.84	108.60	10,686
18 Nov 19	108.75990 +0.10	109.34	107.48	109.34	1,884
15 Nov 19	108.65990 -2.62	110.80	108.10	110.80	3,237
14 Nov 19	111.27990 +2.52	113.44	109.72	110.98	22,050
13 Nov 19	108.75990 +0.50	109.06	108.04	109.02	9,066
12 Nov 19	108.25990 +0.88	108.58	107.94	108.02	5,808
11 Nov 19	107.37990 -0.84	108.40	107.38	108.40	1,143
08 Nov 19	108.21990 -1.08	109.48	108.22	109.48	2,136
07 Nov 19	109.29990 +1.46	109.30	107.66	108.00	2,190
06 Nov 19	107.83990 +0.76	107.84	106.84	107.58	9,480
05 Nov 19	107.07990 +0.90	107.08	104.98	104.98	117
04 Nov 19	106.17990 +0.96	106.50	103.92	106.34	2,580
01 Nov 19	105.21990 +0.22	105.96	105.22	105.96	150
31 Oct 19	104.99990 -0.60	106.08	105.00	105.02	717
30 Oct 19	105.59990 -0.54	105.60	105.00	105.00	1,278
29 Oct 19	106.13990 -0.76	107.62	106.00	106.88	3,333
28 Oct 19	106.89990 -0.58	107.42	106.90	107.18	330
25 Oct 19	107.47990 +0.06	107.56	107.34	107.46	615
24 Oct 19	107.41990 +0.02	107.62	106.82	107.62	1,080
23 Oct 19	107.39990 -0.18	108.18	107.20	108.18	744
22 Oct 19	107.57990 +0.46	107.80	106.98	106.98	336
21 Oct 19	107.11990 -0.54	107.92	107.12	107.92	51
18 Oct 19	107.65990 -0.16	108.00	107.02	108.00	1,461
17 Oct 19	107.81990 -0.06	108.44	107.68	107.80	501
16 Oct 19	107.87990 -0.10	108.56	107.88	108.42	1,047
15 Oct 19	107.97990 -0.68	109.38	107.98	109.38	516
14 Oct 19	108.65990 -0.58	109.26	108.66	109.26	2,877
11 Oct 19	109.23990 +0.60	109.46	108.28	108.82	10,260
10 Oct 19	108.63990 +0.62	108.64	107.36	108.48	3,423
09 Oct 19	108.01990 +1.04	108.20	107.08	108.20	3,804
08 Oct 19	106.97990 +0.12	107.28	106.18	107.00	1,350
07 Oct 19	106.85990 -0.28	107.68	106.86	107.12	3,129
04 Oct 19	107.13990 +0.80	107.14	105.52	105.58	1,743
02 Oct 19	106.33990 -2.02	107.44	106.34	107.44	1,809
01 Oct 19	108.35990 -1.16	109.68	108.36	109.68	3,495
30 Sep 19	109.51990 +0.98	109.58	108.74	108.90	10,434
27 Sep 19	108.53990 +0.04	109.04	108.30	108.90	1,827
26 Sep 19	108.49990 +0.74	109.02	108.18	108.18	1,545
25 Sep 19	107.75990 -0.12	107.76	107.28	107.42	519
24 Sep 19	107.87990 +0.38	108.46	106.90	108.30	3,699
23 Sep 19	107.49990 +0.90	107.50	106.04	106.14	3,027
20 Sep 19	106.59990 +0.34	106.60	106.52	106.52	93
19 Sep 19	106.25990 +0.36	106.26	104.70	104.70	315
18 Sep 19	105.89990 +0.66	105.90	105.00	105.00	4,665
17 Sep 19	105.23990 -0.14	105.24	104.80	105.20	405
16 Sep 19	105.37990 -1.08	106.90	105.28	106.90	6,336
13 Sep 19	106.45990 +0.92	106.58	105.44	105.44	702
12 Sep 19	105.53990 +0.84	106.30	105.00	105.64	1,848
10 Sep 19	104.69990 -0.42	105.62	104.70	105.60	2,649
09 Sep 19	105.11990 +0.76	105.12	104.10	104.10	4,824
06 Sep 19	104.35990 -1.04	105.58	104.36	105.58	660
05 Sep 19	105.39990 +0.64	106.18	104.98	106.18	4,080
04 Sep 19	104.75990 -0.22	105.20	104.54	105.00	8,202
03 Sep 19	104.97990 +1.00	104.98	103.84	104.48	5,145
02 Sep 19	103.97990 +0.08	104.50	103.98	104.26	1,032
30 Aug 19	103.89990 +1.28	104.06	103.90	104.06	783
29 Aug 19	102.61990 +1.56	104.14	102.14	102.14	13,830
27 Aug 19	101.05990 +0.56	101.62	100.50	100.98	24,948
26 Aug 19	100.49990 +1.32	100.52	99.80	99.81	1,746
23 Aug 19	99.17990 -1.64	102.36	99.18	102.36	636
22 Aug 19	100.81990 -0.50	101.66	100.74	101.20	1,449
21 Aug 19	101.31990 -1.02	102.44	101.28	101.64	4,584
20 Aug 19	102.33990 -1.06	102.68	102.00	102.68	474
19 Aug 19	103.39990 +0.92	103.50	102.44	103.50	1,941
16 Aug 19	102.47990 +2.16	103.22	101.98	102.70	6,159
15 Aug 19	100.31990 +6.09	101.72	94.67	95.29	1,506
14 Aug 19	94.22990 +0.11	96.18	94.23	96.18	2,304
13 Aug 19	94.11990 -0.17	94.12	93.24	93.85	5,970
12 Aug 19	94.28990 -1.30	96.74	94.10	96.74	654
09 Aug 19	95.58990 -0.72	96.69	95.59	96.00	2,496
08 Aug 19	96.30990 +0.92	96.40	95.90	96.33	603
07 Aug 19	95.38990 +0.51	96.01	94.86	95.86	876
06 Aug 19	94.87990 -0.41	95.45	94.88	95.10	93
05 Aug 19	95.28990 -3.04	97.81	95.22	97.80	1,425
02 Aug 19	98.32990 -2.77	98.83	97.86	98.83	1,404
01 Aug 19	101.09990 +0.44	101.10	100.10	100.10	1,392
30 Jul 19	100.65990 -0.24	100.72	100.62	100.62	870
29 Jul 19	100.89990 -0.60	102.30	100.90	102.30	2,721
26 Jul 19	101.49990 +1.04	101.50	101.02	101.02	789
25 Jul 19	100.45990 -0.44	100.90	99.84	99.84	765
24 Jul 19	100.89990 +0.46	100.90	100.50	100.50	72
23 Jul 19	100.43990 -0.86	101.66	100.44	101.28	2,052
22 Jul 19	101.29990 -1.38	102.00	101.12	102.00	1,110
19 Jul 19	102.67990 +1.12	103.14	102.06	103.14	1,344
18 Jul 19	101.55990 -0.34	102.04	101.56	102.04	6
17 Jul 19	101.89990 -0.74	102.54	101.90	102.54	108
16 Jul 19	102.63990 +0.66	102.88	101.98	102.60	4,185
15 Jul 19	101.97990 +0.18	102.10	101.70	101.98	3,717
12 Jul 19	101.79990 +0.84	101.80	101.28	101.30	1,203
11 Jul 19	100.95990 +0.86	101.12	100.60	100.92	1,521
10 Jul 19	100.09990 -0.92	100.52	99.98	100.48	1,722
09 Jul 19	101.01990 +0.66	101.02	99.42	99.42	57
08 Jul 19	100.35990 +0.66	100.50	99.50	99.80	720
05 Jul 19	99.69990 +0.17	100.00	99.50	99.99	696
04 Jul 19	99.52990 +0.55	99.53	99.40	99.40	270
03 Jul 19	98.97990 +0.71	99.39	98.12	99.39	2,181
02 Jul 19	98.26990 +0.51	98.50	97.84	97.84	543
01 Jul 19	97.75990 +0.16	98.70	97.76	98.39	4,029
28 Jun 19	97.59990 +1.32	97.86	96.70	97.76	270
27 Jun 19	96.27990 -1.36	97.40	95.78	97.40	5,442
25 Jun 19	97.63990 +0.04	97.89	97.00	97.00	1,101
24 Jun 19	97.59990 +0.28	98.37	97.60	98.19	918
21 Jun 19	97.31990 +0.29	97.93	97.32	97.93	120
20 Jun 19	97.02990 -0.15	97.87	96.91	97.41	2,127
19 Jun 19	97.17990 -0.34	98.40	97.03	97.84	960
18 Jun 19	97.51990 +0.63	97.96	97.52	97.96	45
17 Jun 19	96.88990 -0.41	97.92	96.89	97.71	2,304
14 Jun 19	97.29990 +0.75	97.30	96.02	96.55	1,029
13 Jun 19	96.54990 -0.07	96.73	95.49	95.49	1,011
12 Jun 19	96.61990 +0.90	96.62	95.24	95.73	315
11 Jun 19	95.71990 +2.72	95.84	94.31	94.31	990
07 Jun 19	92.99990 -0.11	93.82	92.93	93.55	786
06 Jun 19	93.10990 +0.48	93.45	92.78	92.78	2,871
05 Jun 19	92.62990 +1.84	92.63	91.24	91.57	1,773
04 Jun 19	90.78990 -0.58	91.31	90.74	90.77	2,928
03 Jun 19	91.36990 +0.96	91.54	89.71	89.71	1,998
31 May 19	90.40990 -1.27	91.06	90.27	90.98	1,224
30 May 19	91.67990 +0.24	92.03	91.68	91.71	477
29 May 19	91.43990 -0.76	92.20	91.44	92.20	6
28 May 19	92.19990 +0.78	92.22	91.63	91.69	612
27 May 19	91.41990 +0.44	91.98	90.81	90.81	345
24 May 19	90.97990 +0.46	91.46	90.98	91.46	1,200
23 May 19	90.51990 -0.91	91.50	90.52	91.14	1,497
22 May 19	91.42990 +1.26	91.43	90.50	90.75	4,371
21 May 19	90.16990 -0.47	90.64	90.17	90.64	1,095
20 May 19	90.63990 -0.37	90.91	89.90	90.91	2,436
17 May 19	91.00990 -1.25	91.11	89.95	90.31	3,465
16 May 19	92.25990 +2.99	92.88	89.30	89.30	8,382
15 May 19	89.26990 -0.38	90.06	89.21	89.75	2,169
14 May 19	89.64990 +0.75	89.65	88.51	88.81	2,361
13 May 19	88.89990 +0.11	90.55	88.90	90.55	1,260
10 May 19	88.78990 +0.63	89.10	88.59	88.67	1,134
09 May 19	88.15990 -1.52	89.36	88.16	89.21	1,236
08 May 19	89.67990 -1.13	90.05	89.56	90.05	1,173
07 May 19	90.80990 -0.09	91.28	90.81	91.28	642
06 May 19	90.89990 -0.28	90.90	89.70	90.32	5,385
03 May 19	91.17990 +1.32	91.52	91.18	91.52	210
02 May 19	89.85990 -1.10	90.95	89.86	90.48	1,545
30 Apr 19	90.95990 +0.08	90.99	90.56	90.88	732
29 Apr 19	90.87990 +0.12	91.21	90.57	91.21	1,500
26 Apr 19	90.75990 -2.32	92.13	90.10	92.13	1,551
25 Apr 19	93.07990 +0.63	93.08	92.23	92.23	1,473
24 Apr 19	92.44990 +0.87	92.55	91.50	91.50	4,080
23 Apr 19	91.57990 -0.13	91.71	91.16	91.41	363
18 Apr 19	91.70990 +0.76	92.08	91.10	91.79	2,226
17 Apr 19	90.94990 -0.40	91.37	90.95	91.27	66
16 Apr 19	91.34990 +0.56	91.35	90.69	90.81	870
15 Apr 19	90.78990 +1.14	90.92	89.71	89.71	4,278
12 Apr 19	89.64990 +0.73	90.00	89.00	89.00	957
11 Apr 19	88.91990 +0.92	89.22	88.49	88.49	1,077
10 Apr 19	87.99990 +0.68	88.15	88.00	88.12	513
09 Apr 19	87.31990 -0.51	88.32	87.32	88.32	330
08 Apr 19	87.82990 -0.27	88.24	87.82	87.85	1,272
05 Apr 19	88.09990 +1.24	88.38	87.31	87.31	1,935
04 Apr 19	86.85990 +0.36	87.01	86.55	86.72	4,536
03 Apr 19	86.49990 -0.91	86.50	86.31	86.48	1,368
02 Apr 19	87.40990 +0.17	87.49	87.20	87.49	681
01 Apr 19	87.23990 +0.70	87.66	87.24	87.66	2,268
29 Mar 19	86.53990 +0.44	86.85	86.54	86.85	24
28 Mar 19	86.09990 -0.31	86.54	86.10	86.41	4,236
27 Mar 19	86.40990 -0.69	87.50	86.41	87.50	99
26 Mar 19	87.09990 +0.34	87.34	86.87	86.87	120
25 Mar 19	86.75990 -0.29	86.88	86.52	86.52	375
22 Mar 19	87.04990 +0.04	87.57	86.95	87.42	1,284
21 Mar 19	87.00990 -0.26	87.01	86.87	86.90	546
20 Mar 19	87.26990 -0.70	88.33	87.27	88.33	456
19 Mar 19	87.96990 +0.27	88.30	87.74	87.74	885
18 Mar 19	87.69990 +0.93	87.75	86.66	86.79	834
15 Mar 19	86.76990 +0.02	87.19	86.44	87.00	1,728
14 Mar 19	86.74990 -0.75	87.31	86.75	87.28	957
13 Mar 19	87.49990 +0.43	87.59	87.00	87.00	732
12 Mar 19	87.06990 -0.01	87.69	87.07	87.54	846
11 Mar 19	87.07990 +0.03	87.21	85.67	85.67	6,858
08 Mar 19	87.04990 -0.22	87.49	86.31	86.42	2,037
07 Mar 19	87.26990 -0.49	87.27	87.15	87.15	3,000
05 Mar 19	87.75990 +1.18	87.76	86.11	87.23	666
04 Mar 19	86.57990 -0.24	87.00	86.39	86.75	6,468
01 Mar 19	86.81990 +0.42	87.85	86.82	87.85	939
27 Feb 19	86.39990 -0.06	86.82	86.40	86.46	1,362
26 Feb 19	86.45990 -1.40	87.42	86.46	87.23	1,041
25 Feb 19	87.85990 -0.31	88.31	87.68	88.31	1,455
22 Feb 19	88.16990 +0.39	88.17	87.98	87.98	156
21 Feb 19	87.77990 +0.37	88.44	87.78	88.44	1,077
20 Feb 19	87.40990 -4.14	90.39	87.41	90.39	1,539
19 Feb 19	91.54990 +2.70	93.00	88.25	89.24	12,174
18 Feb 19	88.84990 +0.66	88.85	88.69	88.69	15
15 Feb 19	88.18990 +0.73	88.29	85.99	85.99	597
14 Feb 19	87.45990 +1.00	87.74	87.00	87.00	153
13 Feb 19	86.45990 +0.95	86.46	86.01	86.01	2,319
12 Feb 19	85.50990 +0.41	86.01	85.35	85.99	843
11 Feb 19	85.09990 +0.80	85.10	84.57	84.57	1,968
08 Feb 19	84.29990 -0.26	85.03	84.20	85.00	885
07 Feb 19	84.55990 +0.38	84.89	84.17	84.22	780
06 Feb 19	84.17990 +0.54	84.22	83.80	83.86	336
05 Feb 19	83.63990 +1.24	83.64	83.19	83.19	207
04 Feb 19	82.39990 +1.19	82.40	82.13	82.13	630
01 Feb 19	81.20990 -2.44	83.77	81.21	83.77	1,617
31 Jan 19	83.64990 +0.64	83.65	82.09	82.09	513
30 Jan 19	83.00990 -1.71	84.78	82.55	84.55	987
29 Jan 19	84.71990 +0.49	85.19	84.52	84.85	243
28 Jan 19	84.22990 -2.90	84.99	84.23	84.55	2,343
25 Jan 19	87.12990 +0.58	87.13	86.83	86.91	1,308
24 Jan 19	86.54990 +0.37	87.40	86.45	87.26	3,225
23 Jan 19	86.17990 -0.23	87.28	86.15	87.04	2,370
22 Jan 19	86.40990 -0.23	86.41	85.06	86.10	6,102
21 Jan 19	86.63990 +0.52	86.64	84.93	84.93	1,977
18 Jan 19	86.11990 +1.56	86.12	85.42	85.42	417
17 Jan 19	84.55990 +0.26	84.56	84.34	84.42	510
16 Jan 19	84.29990 +0.04	84.30	83.66	83.66	117
15 Jan 19	84.25990 +1.38	84.26	84.06	84.06	351
14 Jan 19	82.87990 +0.18	82.88	82.09	82.31	1,107
11 Jan 19	82.69990 +0.59	82.70	82.67	82.67	357
10 Jan 19	82.10990 -0.81	82.29	81.56	81.56	1,989
09 Jan 19	82.91990 +0.32	83.44	82.92	83.44	651
08 Jan 19	82.59990 -0.25	83.49	82.60	83.23	1,086
07 Jan 19	82.84990 +1.37	82.85	81.15	81.15	1,623
04 Jan 19	81.47990 -0.81	82.32	81.47	81.96	3,237
03 Jan 19	82.28990 +0.21	82.29	81.14	81.47	9,753
02 Jan 19	82.07990 +1.98	82.08	79.82	79.82	3,378
28 Dec 18	80.09990 +1.78	80.31	79.50	79.50	669
27 Dec 18	78.31990 +1.92	78.58	78.32	78.35	990
21 Dec 18	76.39990 -0.38	76.47	76.40	76.47	876
20 Dec 18	76.77990 -3.75	79.50	76.78	79.50	1,734
19 Dec 18	80.52990 +0.63	80.53	80.45	80.45	180
18 Dec 18	79.89990 -0.60	80.10	79.60	80.10	80,940
17 Dec 18	80.49990 -0.94	80.99	80.03	80.97	3,042
14 Dec 18	81.43990 -0.73	81.50	81.35	81.49	4,389
13 Dec 18	82.16990 -0.91	82.39	81.77	81.77	852
11 Dec 18	83.07990 +1.60	83.10	81.92	82.50	2,859
10 Dec 18	81.47990 -0.44	81.98	81.00	81.00	3,630
07 Dec 18	81.91990 -0.35	83.26	81.92	83.26	168
06 Dec 18	82.26990 -2.98	83.39	82.00	83.10	9,825
05 Dec 18	85.24990 -0.99	85.25	84.50	84.50	1,683
04 Dec 18	86.23990 -0.84	87.45	85.81	85.81	99
03 Dec 18	87.07990 +1.26	87.55	85.94	86.57	8,430
30 Nov 18	85.81990 +0.60	86.40	85.82	86.40	168
29 Nov 18	85.21990 -0.69	85.53	85.22	85.28	183
28 Nov 18	85.90990 +1.69	85.91	84.30	84.65	1,359
27 Nov 18	84.21990 +0.16	84.22	83.41	84.05	1,350
26 Nov 18	84.05990 +0.15	84.68	83.76	83.76	4,203
23 Nov 18	83.90990 +1.23	83.91	83.00	83.61	480
22 Nov 18	82.67990 +0.08	82.68	82.68	82.68	3
21 Nov 18	82.59990 -0.02	83.03	82.43	82.43	903
20 Nov 18	82.61990 -2.28	84.70	82.37	84.49	5,592
19 Nov 18	84.89990 -0.84	85.65	84.62	85.65	2,058
16 Nov 18	85.73990 -2.65	87.36	85.74	87.20	2,574
15 Nov 18	88.38990 -1.73	91.08	87.86	89.95	10,323
14 Nov 18	90.11990 -1.20	91.95	90.12	91.57	2,376
13 Nov 18	91.31990 -2.23	92.75	91.32	92.75	2,562
12 Nov 18	93.54990 +0.19	94.48	93.25	93.61	3,171
09 Nov 18	93.35990 +1.74	93.36	92.02	92.37	2,781
08 Nov 18	91.61990 +1.12	91.88	90.88	91.36	1,785
07 Nov 18	90.49990 +1.00	91.15	90.06	90.06	2,049
06 Nov 18	89.49990 -0.32	90.00	89.50	89.98	1,026
05 Nov 18	89.81990 +1.11	89.82	88.40	88.40	2,070
02 Nov 18	88.70990 +0.52	88.73	87.96	87.98	3,078
01 Nov 18	88.18990 -0.97	88.35	88.09	88.35	1,464
31 Oct 18	89.15990 -0.24	91.00	89.16	90.89	5,679
30 Oct 18	89.39990 +0.36	89.42	87.86	88.20	1,338
29 Oct 18	89.03990 +2.31	89.04	86.04	86.04	2,397
26 Oct 18	86.72990 -0.55	87.02	86.32	87.02	714
25 Oct 18	87.27990 +1.39	87.39	85.71	85.90	2,925
24 Oct 18	85.88990 +1.94	86.10	84.93	85.00	3,546
23 Oct 18	83.94990 -0.61	84.60	83.41	83.66	3,987
22 Oct 18	84.55990 +0.26	84.93	83.72	84.30	870
19 Oct 18	84.29990 +0.30	84.60	83.42	83.42	840
18 Oct 18	83.99990 +0.82	84.03	83.75	83.75	477
17 Oct 18	83.17990 +0.55	83.89	81.96	83.89	1,488
16 Oct 18	82.62990 +1.06	82.63	78.75	81.01	23,676
15 Oct 18	81.56990 -0.32	82.31	81.42	82.31	504
12 Oct 18	81.88990 -0.46	82.65	81.89	82.65	1,410
11 Oct 18	82.34990 -1.83	82.75	81.20	81.20	13,386
10 Oct 18	84.17990 -0.06	84.52	84.11	84.41	510
09 Oct 18	84.23990 +2.15	84.24	82.84	82.85	7,527
08 Oct 18	82.08990 +0.40	82.11	81.01	81.99	189
05 Oct 18	81.68990 +0.28	82.02	81.37	82.02	1,986
04 Oct 18	81.40990 +0.20	81.41	81.00	81.37	1,590
02 Oct 18	81.20990 -0.36	82.25	81.21	81.60	3,843
01 Oct 18	81.56990 +0.72	81.57	81.00	81.51	558
28 Sep 18	80.84990 -0.45	81.44	80.85	81.15	1,935
27 Sep 18	81.29990 +0.01	81.30	80.41	80.75	5,049
26 Sep 18	81.28990 +0.05	81.29	81.00	81.00	300
25 Sep 18	81.23990 +0.42	81.70	80.15	80.59	906
24 Sep 18	80.81990 -0.88	81.39	80.71	80.71	1,875
21 Sep 18	81.69990 +0.49	81.70	80.56	81.23	2,346
20 Sep 18	81.20990 -0.69	81.34	81.16	81.34	2,535
19 Sep 18	81.89990 +0.38	81.90	81.80	81.80	1,410
18 Sep 18	81.51990 +0.23	81.88	80.91	81.13	4,869
17 Sep 18	81.28990 +0.27	81.49	80.35	80.35	1,371
14 Sep 18	81.01990 -0.57	81.32	79.76	80.79	2,943
13 Sep 18	81.58990 -1.30	82.35	81.49	82.35	1,536
12 Sep 18	82.88990 -0.92	83.65	82.89	83.62	10,878
11 Sep 18	83.80990 +0.62	83.95	83.01	83.79	735
10 Sep 18	83.18990 +0.19	83.56	82.95	83.30	582
07 Sep 18	82.99990 +0.14	83.20	82.79	82.93	495
06 Sep 18	82.85990 -0.17	83.00	82.57	83.00	1,053
05 Sep 18	83.02990 -0.03	83.03	82.54	82.54	183
04 Sep 18	83.05990 +0.02	83.37	82.22	83.00	13,083
03 Sep 18	83.03990 +0.74	83.12	82.30	82.30	312
31 Aug 18	82.29990 -0.09	82.74	81.97	82.31	1,998
30 Aug 18	82.38990 +0.41	82.64	81.83	81.90	1,179
29 Aug 18	81.97990 +0.33	82.78	81.78	82.29	2,151
28 Aug 18	81.64990 +0.35	81.78	80.81	81.78	4,689
27 Aug 18	81.29990 -0.33	82.20	81.30	81.59	5,979
24 Aug 18	81.62990 -0.77	82.57	81.54	81.54	1,284
23 Aug 18	82.39990 -0.42	82.96	82.40	82.96	630
22 Aug 18	82.81990 +0.22	82.82	82.41	82.52	1,884
21 Aug 18	82.59990 -2.74	83.30	82.60	83.30	1,698
20 Aug 18	85.33990 -1.72	85.95	85.08	85.84	705
17 Aug 18	87.05990 +0.06	87.06	86.00	86.40	6,906
16 Aug 18	86.99990 +7.48	87.87	79.52	79.91	8,358
15 Aug 18	79.51990 -0.31	79.91	79.44	79.91	2,112
14 Aug 18	79.82990 +1.21	80.00	78.63	78.84	1,482
13 Aug 18	78.61990 -0.30	79.27	78.62	79.00	1,107
10 Aug 18	78.91990 +1.88	78.92	77.12	77.31	5,574
09 Aug 18	77.03990 -0.42	77.53	77.00	77.52	1,380
08 Aug 18	77.45990 -0.07	77.69	77.46	77.69	135
07 Aug 18	77.52990 +0.30	77.88	77.53	77.88	132
06 Aug 18	77.22990 -0.35	77.64	77.23	77.64	330
03 Aug 18	77.57990 +1.57	77.73	76.20	76.40	3,693
02 Aug 18	76.00990 +0.02	76.01	75.72	75.72	810
01 Aug 18	75.98990 -0.36	76.39	75.94	76.15	510
31 Jul 18	76.34990 +0.82	76.40	75.87	76.16	2,031
30 Jul 18	75.52990 -0.40	75.53	75.23	75.23	1,185
27 Jul 18	75.92990 -0.09	76.25	75.76	75.76	960
26 Jul 18	76.01990 +1.13	76.28	74.37	74.81	4,578
25 Jul 18	74.88990 -0.19	75.35	74.65	75.35	3,216
24 Jul 18	75.07990 +0.33	75.50	75.08	75.16	1,377
23 Jul 18	74.74990 -0.47	75.21	74.67	74.77	6,159
20 Jul 18	75.21990 -0.69	75.93	75.00	75.91	750
19 Jul 18	75.90990 -0.02	76.04	75.89	76.04	1,059
18 Jul 18	75.92990 +0.42	76.20	75.93	76.11	7,662
17 Jul 18	75.50990 +1.14	75.75	74.55	74.61	1,383
16 Jul 18	74.36990 -1.01	74.88	74.37	74.88	39
13 Jul 18	75.37990 +1.36	75.38	74.25	74.25	882
12 Jul 18	74.01490 -0.11	74.78	74.01	74.37	3,378
11 Jul 18	74.11990 +0.27	74.27	73.72	73.72	468
10 Jul 18	73.84990 +0.50	73.85	72.93	72.93	12
09 Jul 18	73.34490 +1.47	73.34	72.09	72.09	225
06 Jul 18	71.87990 -0.45	72.21	71.68	72.21	696
05 Jul 18	72.32990 -0.73	73.29	72.21	72.29	1,836
04 Jul 18	73.05990 +0.42	73.65	72.61	72.61	18,294
03 Jul 18	72.63490 +0.29	72.95	71.91	72.52	2,847
02 Jul 18	72.34990 -1.67	73.57	72.35	73.01	2,748
29 Jun 18	74.01490 -0.65	74.28	73.75	74.28	3,057
28 Jun 18	74.66990 -0.40	75.50	74.67	75.50	6,360
27 Jun 18	75.06990 +0.67	75.19	73.16	73.16	3,135
26 Jun 18	74.39990 +0.62	74.40	73.56	73.56	1,497
25 Jun 18	73.77990 +0.92	73.85	71.74	71.74	3,816
22 Jun 18	72.86490 +0.28	72.86	72.14	72.39	612
21 Jun 18	72.57990 +0.33	72.65	71.82	72.39	621
20 Jun 18	72.24990 +0.48	73.36	71.86	73.36	804
19 Jun 18	71.76990 -0.05	71.77	71.00	71.00	1,053
18 Jun 18	71.81490 +0.21	72.19	71.40	72.19	4,782
15 Jun 18	71.60990 -0.42	72.05	71.60	72.05	2,718
14 Jun 18	72.02990 +0.60	72.05	71.52	71.52	390
13 Jun 18	71.42990 +0.44	72.15	71.43	72.15	3,300
12 Jun 18	70.98990 -0.73	71.83	70.99	71.83	48
08 Jun 18	71.71990 -0.24	72.73	71.72	72.73	120
07 Jun 18	71.95990 +0.10	72.49	71.46	71.46	1,077
06 Jun 18	71.85990 -0.58	72.24	71.86	72.24	30
05 Jun 18	72.43990 -0.29	73.25	72.44	73.25	6,726
04 Jun 18	72.72990 +1.67	72.79	70.98	71.32	771
01 Jun 18	71.05990 -0.19	71.33	71.06	71.33	300
31 May 18	71.24990 -0.31	71.96	71.13	71.85	1,737
30 May 18	71.55990 +0.51	71.90	71.02	71.51	2,688
29 May 18	71.04990 -0.16	71.44	70.70	71.44	5,724
28 May 18	71.20990 +0.07	71.68	71.21	71.68	150
25 May 18	71.13990 +0.90	71.35	70.69	70.69	2,631
24 May 18	70.23990 -0.60	71.46	70.24	71.46	390
23 May 18	70.83990 -0.64	71.73	70.11	70.11	1,830
22 May 18	71.47990 +0.11	72.54	71.07	72.54	690
18 May 18	71.36990 -0.75	71.50	71.37	71.50	1,188
17 May 18	72.11990 -0.41	74.05	71.60	72.82	7,671
16 May 18	72.52990 +1.22	72.70	71.50	72.10	537
15 May 18	71.30990 +1.01	71.83	70.82	71.30	420
14 May 18	70.29990 +0.61	70.43	69.17	69.75	1,782
11 May 18	69.68990 -0.35	70.20	69.30	70.12	261
10 May 18	70.03990 +0.48	70.40	69.50	70.40	873
09 May 18	69.55990 -2.35	72.60	69.00	72.60	1,875
08 May 18	71.90990 -0.14	72.58	71.91	72.41	1,410
07 May 18	72.04990 -0.74	74.06	72.05	72.62	651
04 May 18	72.78990 +1.38	72.79	72.65	72.65	36
03 May 18	71.40990 -1.31	72.71	71.41	72.71	72
02 May 18	72.71990 -1.14	73.25	72.28	73.25	432
30 Apr 18	73.85990 +1.71	73.86	70.91	71.65	3,396
27 Apr 18	72.14990 -0.11	73.59	72.15	73.59	390
26 Apr 18	72.25990 +0.55	72.59	72.18	72.18	48
25 Apr 18	71.70990 +0.79	71.71	69.88	69.88	690
24 Apr 18	70.91990 +0.07	71.59	70.06	71.59	750
23 Apr 18	70.84990 -0.33	71.83	70.85	71.83	153
20 Apr 18	71.17990 +0.51	71.60	70.83	71.50	357
19 Apr 18	70.66990 -0.44	71.53	70.57	71.53	450
18 Apr 18	71.10990 -0.04	71.49	71.11	71.49	756
17 Apr 18	71.14990 +0.79	71.15	69.70	70.95	753
16 Apr 18	70.35990 +0.81	70.62	69.20	70.62	1,095
13 Apr 18	69.54990 -0.58	69.60	68.61	68.61	795
12 Apr 18	70.12990 +0.45	70.13	68.89	68.89	300
11 Apr 18	69.67990 -0.37	69.68	69.17	69.45	798
10 Apr 18	70.04990 -0.91	70.50	70.05	70.50	150
09 Apr 18	70.95990 -0.24	71.39	70.96	71.39	192
06 Apr 18	71.19990 -0.75	71.55	70.91	71.55	1,431
05 Apr 18	71.94990 +1.32	72.13	71.59	71.75	753
04 Apr 18	70.62990 +0.33	70.63	69.41	69.50	1,515
03 Apr 18	70.29990 -0.75	71.87	69.61	69.61	17,856
28 Mar 18	71.04990 +0.76	71.17	69.79	69.79	696
27 Mar 18	70.28990 +0.91	71.00	70.29	71.00	210
26 Mar 18	69.37990 -0.67	70.03	69.11	70.03	1,092
23 Mar 18	70.04990 -1.25	70.60	69.80	70.60	1,347
22 Mar 18	71.29990 -1.27	71.30	71.06	71.06	189
21 Mar 18	72.56990 +1.02	72.57	71.69	71.69	600
20 Mar 18	71.54990 +0.28	71.55	71.40	71.40	75
19 Mar 18	71.26990 -1.28	72.41	71.27	72.41	540
16 Mar 18	72.54990 +0.70	72.55	72.43	72.43	150
15 Mar 18	71.84990 +1.00	71.85	70.86	70.86	1,323
14 Mar 18	70.84990 -0.35	71.99	70.85	71.30	87
13 Mar 18	71.19990 -0.35	71.21	71.20	71.21	330
12 Mar 18	71.54990 +0.30	72.30	71.55	72.30	600
09 Mar 18	71.24990 +0.27	71.69	71.18	71.20	591
08 Mar 18	70.97990 +0.05	71.68	70.54	70.55	1,335
07 Mar 18	70.92990 -0.60	71.20	70.40	71.20	360
06 Mar 18	71.52990 -1.04	73.90	71.53	73.90	1,452
05 Mar 18	72.56990 +0.92	72.80	72.40	72.40	10,929
02 Mar 18	71.64990 -1.61	72.25	70.81	72.00	3,024
01 Mar 18	73.25990 -1.54	74.49	73.26	74.49	1,065
28 Feb 18	74.79990 -0.73	75.89	74.68	75.25	1,107
27 Feb 18	75.52990 +0.30	75.84	75.36	75.60	2,988
26 Feb 18	75.22990 -0.30	76.00	75.23	75.75	2,637
23 Feb 18	75.52990 +0.00	76.30	74.78	76.29	3,081
22 Feb 18	75.52990 +0.58	75.53	74.06	74.40	5,982
21 Feb 18	74.94990 -2.12	77.40	74.60	76.50	8,673
20 Feb 18	77.06990 -7.65	86.85	76.55	84.99	15,174
19 Feb 18	84.71990 +1.62	84.95	84.72	84.95	1,020
16 Feb 18	83.09990 +1.15	83.29	82.70	82.80	2,904
15 Feb 18	81.94990 +0.75	82.60	81.41	82.60	5,214
14 Feb 18	81.19990 +0.62	82.01	81.20	81.60	2,199
13 Feb 18	80.57990 -0.80	81.29	79.64	81.29	276
12 Feb 18	81.37990 +0.49	82.74	81.11	82.00	879
09 Feb 18	80.88990 -1.89	83.59	79.80	83.59	6,771
08 Feb 18	82.77990 +0.68	84.50	82.52	84.29	4,809
07 Feb 18	82.09990 +2.05	82.10	81.11	81.38	1,008
06 Feb 18	80.04990 -4.05	81.10	76.84	79.68	8,112
05 Feb 18	84.09990 -1.08	84.10	81.87	82.44	4,608
02 Feb 18	85.17990 +0.01	85.25	83.84	84.10	240
01 Feb 18	85.16990 -1.36	86.39	84.55	86.39	1,707
31 Jan 18	86.52990 -0.75	87.33	86.10	87.33	780
30 Jan 18	87.27990 -1.22	89.02	86.90	88.01	2,136
29 Jan 18	88.49990 +2.00	88.50	86.50	86.50	318
26 Jan 18	86.49990 +1.00	86.50	86.00	86.00	1,512
25 Jan 18	85.49990 +0.00	86.00	84.50	84.50	1,233
24 Jan 18	85.49990 -1.00	86.50	85.50	86.00	207
23 Jan 18	86.49990 +1.00	87.00	86.00	87.00	2,163
22 Jan 18	85.49990 +0.00	86.00	84.50	86.00	1,806
19 Jan 18	85.49990 +0.50	85.50	85.50	85.50	795
18 Jan 18	84.99990 +2.00	85.50	84.00	84.50	6,870
17 Jan 18	82.99990 +0.50	83.50	82.50	83.00	963
16 Jan 18	82.49990 +0.00	83.00	82.00	82.00	288
15 Jan 18	82.49990 -1.00	83.50	82.00	82.50	3,246
12 Jan 18	83.49990 +0.50	83.50	83.00	83.00	12
11 Jan 18	82.99990 -0.50	84.50	82.00	84.00	2,178
10 Jan 18	83.49990 -1.50	84.50	82.50	84.50	1,869
09 Jan 18	84.99990 +2.00	86.00	85.00	85.50	2,169
08 Jan 18	82.99990 +0.00	84.00	83.00	84.00	240
05 Jan 18	82.99990 +0.50	84.00	82.50	82.50	1,536
04 Jan 18	82.49990 -0.50	83.00	81.50	83.00	6,711
03 Jan 18	82.99990 +0.50	83.00	82.50	82.50	14,517
02 Jan 18	82.49990 -0.44	82.50	81.50	82.00	2,820
29 Dec 17	82.93990 -0.29	83.13	82.94	83.13	48
28 Dec 17	83.22990 -0.08	83.72	82.83	83.20	744
27 Dec 17	83.30990 +0.63	83.79	83.25	83.77	450
22 Dec 17	82.67990 -0.27	83.31	82.67	83.31	951
21 Dec 17	82.94990 -0.08	83.20	82.29	83.20	243
20 Dec 17	83.02990 -0.59	83.72	83.03	83.25	870
19 Dec 17	83.61990 +0.75	84.04	83.10	83.10	6,786
18 Dec 17	82.86990 -0.27	82.87	82.38	82.38	840
15 Dec 17	83.13990 +0.29	83.50	81.96	81.96	738
13 Dec 17	82.85490 +0.14	82.85	82.57	82.59	2,454
12 Dec 17	82.70990 +0.53	82.73	82.07	82.73	921
11 Dec 17	82.18490 +0.24	82.41	81.82	82.00	1,611
08 Dec 17	81.93990 -0.63	82.35	81.94	82.35	2,190
07 Dec 17	82.56990 -0.04	82.60	82.57	82.60	330
06 Dec 17	82.60990 -0.17	82.61	82.42	82.42	333
05 Dec 17	82.78490 +0.78	82.78	81.37	81.38	672
04 Dec 17	81.99990 +1.08	82.80	82.00	82.20	1,131
01 Dec 17	80.91990 -0.48	81.66	80.92	81.66	324
30 Nov 17	81.39990 -1.07	82.63	81.40	82.63	309
29 Nov 17	82.46990 +1.38	82.59	81.50	81.70	3,411
28 Nov 17	81.08990 -0.15	81.23	80.88	81.12	6,486
27 Nov 17	81.23990 +0.22	81.59	80.96	81.32	2,973
24 Nov 17	81.01990 -0.27	82.00	80.74	82.00	456
23 Nov 17	81.28990 -0.39	81.29	80.66	80.69	1,392
22 Nov 17	81.67990 -0.64	82.35	81.68	81.70	1,998
21 Nov 17	82.31990 +0.39	83.40	82.32	83.40	1,185
20 Nov 17	81.92990 -0.61	83.03	81.79	83.00	3,102
17 Nov 17	82.53990 +0.07	84.45	82.54	84.44	2,787
16 Nov 17	82.46990 +5.72	82.47	76.11	76.11	6,333
15 Nov 17	76.74990 -0.33	76.84	75.71	76.84	10,524
14 Nov 17	77.07990 -1.72	78.07	77.08	77.99	1,206
13 Nov 17	78.79990 +0.46	78.94	77.79	77.88	9,132
10 Nov 17	78.33990 +1.15	78.34	77.15	77.98	627
09 Nov 17	77.18990 -0.09	77.75	77.04	77.45	1,566
08 Nov 17	77.27990 +0.55	77.44	76.16	76.16	3,357
07 Nov 17	76.72990 -0.20	77.03	76.73	76.94	372
06 Nov 17	76.92990 -0.39	77.30	76.75	77.09	2,667
03 Nov 17	77.31990 +1.05	77.32	76.25	76.25	1,170
02 Nov 17	76.26990 +0.61	76.27	75.23	75.87	3,132
01 Nov 17	75.65990 +1.19	75.79	74.63	74.73	7,332
30 Oct 17	74.46990 -1.47	75.90	74.45	75.90	1,443
27 Oct 17	75.93990 +0.22	76.56	75.77	75.88	726
26 Oct 17	75.71990 +1.55	75.84	74.73	74.73	3,333
25 Oct 17	74.16990 -1.13	74.72	74.17	74.72	2,214
24 Oct 17	75.29990 -0.06	75.42	75.10	75.40	1,605
23 Oct 17	75.35990 +1.76	75.36	74.00	74.00	7,725
20 Oct 17	73.59990 +0.85	73.60	73.17	73.58	3,681
19 Oct 17	72.74990 -0.28	72.95	72.31	72.49	1,557
18 Oct 17	73.02990 -0.34	73.29	73.03	73.17	1,887
17 Oct 17	73.36990 +1.23	73.39	72.72	72.72	5,598
16 Oct 17	72.13990 -1.00	73.54	72.14	73.41	5,763
13 Oct 17	73.13990 +0.24	73.14	72.67	72.67	60
12 Oct 17	72.89990 +0.75	72.90	71.89	72.01	5,238
11 Oct 17	72.14990 +0.89	72.15	71.01	71.46	6,174
10 Oct 17	71.25990 +2.82	71.26	68.33	68.33	6,951
09 Oct 17	68.43990 +0.46	68.44	67.41	67.50	1,224
05 Oct 17	67.97990 +0.25	67.98	66.71	67.41	336
04 Oct 17	67.72990 +0.64	67.73	67.09	67.65	4,422
02 Oct 17	67.08990 +0.43	67.09	66.30	66.30	3,405
29 Sep 17	66.65990 -0.22	67.04	66.38	66.38	15
28 Sep 17	66.87990 -0.56	67.66	66.45	67.58	1,650
27 Sep 17	67.43990 +0.36	68.09	67.32	67.74	1,518
25 Sep 17	67.07990 +0.59	67.38	66.37	66.88	4,164
22 Sep 17	66.48990 -0.53	66.77	66.49	66.56	300
20 Sep 17	67.01990 -0.60	67.02	66.03	66.30	771
18 Sep 17	67.61990 +0.82	67.70	67.23	67.28	135
15 Sep 17	66.79990 -0.04	66.88	66.61	66.61	669
14 Sep 17	66.83990 +0.83	67.50	66.84	67.50	1,926
13 Sep 17	66.00990 -0.32	66.01	66.01	66.01	90
12 Sep 17	66.32990 +0.26	66.68	65.81	66.04	5,580
11 Sep 17	66.06990 +0.24	66.74	65.97	66.74	606
08 Sep 17	65.82990 -1.04	66.79	65.61	65.61	9,903
07 Sep 17	66.86990 -0.20	66.87	66.30	66.35	1,230
06 Sep 17	67.06990 +0.55	67.07	66.36	66.36	12
05 Sep 17	66.51990 +0.95	66.55	65.80	65.91	1,776
04 Sep 17	65.56990 -0.40	65.84	65.57	65.70	228
31 Aug 17	65.96990 -0.13	66.15	65.97	66.15	120
30 Aug 17	66.09790 +0.85	66.35	65.83	65.83	2,400
29 Aug 17	65.24990 -0.01	65.25	64.49	64.49	597
28 Aug 17	65.25990 -0.99	66.19	65.26	66.19	339
25 Aug 17	66.24990 -1.41	66.80	66.25	66.80	1,914
24 Aug 17	67.65990 -0.21	68.33	67.66	68.28	4,707
23 Aug 17	67.86990 +0.54	68.49	67.87	68.44	561
21 Aug 17	67.32990 -0.50	67.52	67.33	67.46	1,074
17 Aug 17	67.82990 -1.32	68.93	67.33	68.45	3,840
16 Aug 17	69.14990 -0.12	70.14	68.93	68.93	3,063
15 Aug 17	69.26990 +0.60	69.27	68.70	68.70	381
14 Aug 17	68.66990 +0.27	68.75	68.22	68.22	1,860
11 Aug 17	68.39990 -0.61	68.51	68.40	68.51	90
10 Aug 17	69.00990 -0.25	69.49	69.01	69.21	1,722
09 Aug 17	69.25990 -0.20	69.34	69.26	69.34	45
08 Aug 17	69.45990 +0.76	69.46	69.07	69.07	654
07 Aug 17	68.69990 +0.26	68.70	67.81	67.81	183
04 Aug 17	68.43990 +0.39	68.85	68.37	68.85	333
03 Aug 17	68.04990 -0.15	68.50	67.84	67.84	666
02 Aug 17	68.19990 +0.10	68.41	67.59	67.59	813
01 Aug 17	68.09990 +0.25	68.10	67.77	67.90	198
31 Jul 17	67.84990 -0.03	68.00	67.80	67.80	5,058
28 Jul 17	67.87990 +0.05	68.00	67.47	67.84	1,374
27 Jul 17	67.82990 +0.34	67.83	67.43	67.43	30
26 Jul 17	67.48990 +0.15	67.59	67.24	67.47	351
25 Jul 17	67.33990 +1.35	67.34	65.91	65.92	8,610
24 Jul 17	65.98990 +0.84	65.99	65.28	65.98	273
21 Jul 17	65.14990 -0.85	65.83	64.90	65.83	1,956
18 Jul 17	65.99990 -0.91	66.31	65.90	66.31	645
17 Jul 17	66.90990 +0.59	66.91	66.04	66.04	387
14 Jul 17	66.31990 +0.48	67.16	65.81	65.81	23,934
13 Jul 17	65.83990 +0.92	66.03	65.13	65.17	3,135
12 Jul 17	64.91990 +0.57	64.92	64.00	64.42	3,504
11 Jul 17	64.34990 -0.85	64.64	64.23	64.27	2,493
10 Jul 17	65.19990 -1.13	65.92	65.20	65.92	54
07 Jul 17	66.32990 +0.13	66.37	65.60	65.90	1,572
06 Jul 17	66.20090 -0.24	66.45	66.20	66.26	276
05 Jul 17	66.43990 -0.55	66.79	66.14	66.14	33
04 Jul 17	66.98990 +0.49	66.99	66.19	66.19	342
03 Jul 17	66.49990 -0.41	66.50	65.92	65.95	486
30 Jun 17	66.90990 +0.67	66.91	66.43	66.43	6,318
29 Jun 17	66.23990 -1.11	66.50	66.24	66.50	705
28 Jun 17	67.34990 +0.07	67.35	66.75	66.83	1,317
27 Jun 17	67.28090 +0.13	67.28	66.96	67.28	531
26 Jun 17	67.14990 +0.15	67.16	66.50	66.51	1,509
23 Jun 17	66.99990 -0.60	67.87	67.00	67.42	1,350
22 Jun 17	67.59990 -0.56	68.50	67.60	68.02	2,001
21 Jun 17	68.15990 +0.46	68.16	67.52	67.52	1,263
20 Jun 17	67.69990 +0.48	68.00	67.47	68.00	8,631
19 Jun 17	67.21990 +0.39	67.95	66.94	67.95	3,342
16 Jun 17	66.82990 -3.56	70.41	65.70	70.41	18,057
15 Jun 17	70.38990 +0.07	71.04	70.39	71.04	507
14 Jun 17	70.31990 -0.71	70.32	70.32	70.32	51
13 Jun 17	71.02990 +0.35	71.03	71.03	71.03	75
12 Jun 17	70.67990 -0.18	70.72	70.08	70.08	2,967
09 Jun 17	70.85690 -0.53	70.86	70.38	70.38	1,260
08 Jun 17	71.38990 +1.15	71.39	70.50	70.59	1,530
07 Jun 17	70.23990 +0.36	70.50	70.10	70.10	849
06 Jun 17	69.87990 -0.80	70.90	69.88	70.90	1,500
02 Jun 17	70.67990 +0.43	70.92	70.68	70.70	225
01 Jun 17	70.24990 +0.29	70.25	70.19	70.19	336
31 May 17	69.95990 +0.16	70.12	69.68	69.68	246
30 May 17	69.79990 -0.39	70.51	69.80	69.92	10,800
29 May 17	70.18990 +0.27	70.19	70.00	70.01	1,167
26 May 17	69.92090 +0.40	69.92	69.77	69.77	2,151
25 May 17	69.51990 -0.39	69.52	69.52	69.52	33
24 May 17	69.90990 -0.18	69.91	69.91	69.91	12
23 May 17	70.08990 -0.07	70.09	69.82	69.82	660
22 May 17	70.15990 +0.16	70.79	70.16	70.77	2,022
19 May 17	69.99990 +0.96	70.14	69.57	69.84	6,942
18 May 17	69.03990 +1.23	69.04	66.78	67.49	5,919
17 May 17	67.80990 -0.34	68.13	67.17	67.75	4,338
16 May 17	68.14990 -1.24	68.15	68.15	68.15	75
15 May 17	69.38990 +0.02	69.39	69.11	69.16	1,827
12 May 17	69.36990 -0.77	70.15	69.37	70.14	3,360
11 May 17	70.13990 -0.16	70.51	70.14	70.51	270
10 May 17	70.29990 -0.47	70.30	69.84	69.84	1,200
09 May 17	70.76990 +1.42	70.77	69.70	70.00	1,770
08 May 17	69.34990 -0.05	70.02	69.35	70.00	540
05 May 17	69.39990 -0.60	69.70	69.40	69.70	354
04 May 17	69.99990 +0.76	70.00	69.61	69.61	2,121
03 May 17	69.23990 +0.63	69.24	68.96	68.96	1,200
02 May 17	68.60990 -0.34	68.61	68.23	68.23	267
28 Apr 17	68.94990 -0.25	69.73	68.69	69.73	315
27 Apr 17	69.19990 -0.13	69.42	69.20	69.37	1,014
26 Apr 17	69.32990 +0.85	69.33	68.50	68.50	981
25 Apr 17	68.47990 -0.76	69.00	68.48	68.96	3,804
24 Apr 17	69.23990 -0.76	69.50	69.24	69.50	600
21 Apr 17	69.99990 +0.71	70.00	69.59	69.60	5,763
20 Apr 17	69.28990 +0.15	69.29	68.74	68.74	1,704
19 Apr 17	69.13990 +0.34	69.53	68.31	68.31	6,072
18 Apr 17	68.79990 -0.16	68.80	68.58	68.60	519
13 Apr 17	68.95990 -0.34	69.50	68.85	69.50	789
12 Apr 17	69.29990 +0.34	69.37	69.17	69.37	159
11 Apr 17	68.95990 -0.16	68.96	68.70	68.71	405
10 Apr 17	69.11990 +0.87	69.12	68.79	68.79	1,689
07 Apr 17	68.24990 +0.78	68.25	67.21	67.21	12,768
06 Apr 17	67.46990 -0.19	67.49	66.91	67.28	1,734
05 Apr 17	67.65990 +0.21	67.66	67.15	67.15	750
04 Apr 17	67.44990 -0.25	67.54	67.18	67.39	6,858
03 Apr 17	67.69990 +0.77	68.00	67.48	67.50	1,989
31 Mar 17	66.92990 +0.98	67.00	66.70	66.99	2,391
30 Mar 17	65.94990 +0.20	66.09	65.63	65.70	822
29 Mar 17	65.74990 +1.80	65.75	65.11	65.15	1,677
28 Mar 17	63.94990 -0.20	64.10	63.90	64.10	360
27 Mar 17	64.14990 -0.45	64.15	63.09	64.10	7,974
24 Mar 17	64.59990 -0.56	64.86	64.49	64.56	1,482
23 Mar 17	65.15990 +0.47	65.16	64.51	64.51	6,195
22 Mar 17	64.68990 +0.14	64.95	64.69	64.88	339
21 Mar 17	64.54990 -0.60	65.04	64.55	65.00	828
20 Mar 17	65.14990 -0.37	65.28	65.06	65.27	4,752
17 Mar 17	65.51990 -0.13	65.52	65.22	65.23	69
16 Mar 17	65.64990 -0.35	66.22	65.51	65.96	291
15 Mar 17	65.99990 -0.75	66.51	66.00	66.51	585
14 Mar 17	66.74990 +0.85	66.75	66.20	66.20	2,820
13 Mar 17	65.89990 +0.23	65.90	64.89	65.66	1,263
10 Mar 17	65.67290 -0.68	66.22	65.67	66.22	2,100
09 Mar 17	66.34990 +0.02	66.35	66.35	66.35	195
08 Mar 17	66.32990 +0.05	66.33	65.43	65.79	1,965
07 Mar 17	66.27990 +0.37	66.28	65.88	65.88	420
06 Mar 17	65.90990 -0.75	66.13	65.22	65.50	2,049
03 Mar 17	66.65990 -0.41	67.20	66.66	67.20	7,038
02 Mar 17	67.06990 +0.62	67.10	66.61	66.61	1,941
01 Mar 17	66.44990 +0.29	67.62	66.45	67.62	10,368
28 Feb 17	66.15990 -1.92	67.76	66.10	67.68	13,263
27 Feb 17	68.07990 +0.10	68.58	68.08	68.38	1,830
24 Feb 17	67.97990 +0.08	67.98	66.50	67.05	8,403
23 Feb 17	67.89990 +0.00	68.21	67.66	67.66	8,319
22 Feb 17	67.89990 +0.03	68.72	67.51	67.87	14,505
21 Feb 17	67.86990 +3.28	68.50	64.70	64.70	21,096
20 Feb 17	64.58990 -0.48	65.09	64.51	64.87	3,546
17 Feb 17	65.06990 +0.27	65.50	64.26	64.26	6,858
16 Feb 17	64.79990 +0.00	64.80	64.42	64.76	6,573
15 Feb 17	64.79990 +0.50	64.80	64.25	64.53	2,460
14 Feb 17	64.29990 +0.36	64.40	63.88	63.90	6,006
13 Feb 17	63.93990 -0.31	64.62	63.80	64.62	5,259
10 Feb 17	64.24990 -0.27	65.02	64.25	65.02	5,766
09 Feb 17	64.51990 +1.44	64.53	63.17	63.22	6,684
08 Feb 17	63.07990 +0.63	63.36	62.75	62.97	7,278
07 Feb 17	62.44990 +0.44	62.56	62.17	62.30	1,125
06 Feb 17	62.00990 -0.10	62.13	61.66	62.08	1,497
03 Feb 17	62.10990 +0.63	62.50	62.11	62.50	246
02 Feb 17	61.47990 -0.37	61.81	61.30	61.30	2,391
01 Feb 17	61.84990 +0.67	62.24	61.60	61.95	2,778
31 Jan 17	61.17990 -0.80	62.00	61.18	62.00	1,830
30 Jan 17	61.97990 +0.16	62.08	60.61	61.39	5,253
27 Jan 17	61.81990 -0.75	63.00	61.82	62.73	2,094
26 Jan 17	62.56990 +0.00	62.59	62.46	62.59	786
25 Jan 17	62.56990 +0.40	63.10	62.53	62.80	6,471
24 Jan 17	62.16990 -0.08	62.30	62.17	62.30	654
23 Jan 17	62.24990 -0.95	62.81	62.00	62.65	5,313
20 Jan 17	63.19990 -0.55	63.51	63.20	63.51	657
19 Jan 17	63.74990 +0.45	64.63	63.75	64.63	3,621
18 Jan 17	63.29990 -1.29	64.02	62.80	64.02	4,257
17 Jan 17	64.58990 +1.42	64.73	62.79	63.00	13,092
16 Jan 17	63.16990 -0.40	63.35	62.52	62.52	1,008
13 Jan 17	63.56990 -0.87	64.10	63.54	64.10	423
12 Jan 17	64.43990 -0.90	64.53	64.20	64.50	1,383
11 Jan 17	65.33990 +0.09	65.42	64.77	64.77	1,380
10 Jan 17	65.24990 +0.15	65.40	64.75	64.90	765
09 Jan 17	65.09990 +0.47	65.29	65.09	65.29	2,544
06 Jan 17	64.62990 -0.57	66.01	64.63	66.01	741
05 Jan 17	65.19990 -0.99	65.20	64.84	64.84	180
04 Jan 17	66.18990 +0.30	66.19	65.75	65.75	693
03 Jan 17	65.88990 +0.12	66.99	65.80	66.99	1,038
02 Jan 17	65.76990 +0.00	66.57	65.77	66.03	3,618
30 Dec 16	65.76990 -0.60	65.77	65.77	65.77	90
29 Dec 16	66.36990 -0.68	66.88	65.76	66.88	1,089
28 Dec 16	67.04990 +0.35	67.10	67.05	67.10	432
27 Dec 16	66.69990 +0.01	66.89	66.70	66.89	75
23 Dec 16	66.68990 -1.31	66.69	66.50	66.50	159
22 Dec 16	67.99990 -0.53	68.00	67.59	67.59	375
21 Dec 16	68.52990 -0.62	69.58	68.53	69.32	3,690
20 Dec 16	69.14990 +0.65	69.15	68.99	68.99	210
19 Dec 16	68.49990 +0.05	68.50	67.93	68.14	711
16 Dec 16	68.44990 -0.42	68.47	68.00	68.47	4,581
15 Dec 16	68.86990 +1.17	68.92	68.02	68.37	1,776
14 Dec 16	67.69990 +0.18	67.70	67.10	67.10	1,218
13 Dec 16	67.51990 +1.02	67.60	67.35	67.51	1,188
12 Dec 16	66.49990 +0.00	66.50	66.13	66.14	1,152
09 Dec 16	66.49990 -0.20	66.60	66.17	66.18	2,430
08 Dec 16	66.69990 +1.59	66.70	65.16	65.40	1,800
07 Dec 16	65.10990 -0.19	65.40	65.00	65.40	12,777
06 Dec 16	65.29990 -0.58	65.36	65.04	65.29	2,055
05 Dec 16	65.87990 -0.51	67.02	65.74	67.02	777
02 Dec 16	66.38990 +0.19	66.58	66.24	66.58	609
01 Dec 16	66.19990 -1.00	66.67	66.20	66.66	570
30 Nov 16	67.19990 -0.36	67.20	67.06	67.20	2,034
29 Nov 16	67.55990 +0.73	67.63	66.93	67.21	1,008
28 Nov 16	66.82990 -0.39	67.67	66.71	66.95	4,656
25 Nov 16	67.21990 +0.12	67.89	67.10	67.23	1,578
24 Nov 16	67.09990 +0.03	67.10	66.73	66.76	870
23 Nov 16	67.06990 +0.95	67.07	66.10	66.10	3,735
22 Nov 16	66.11990 +0.89	66.12	65.21	65.53	12,879
21 Nov 16	65.22990 +0.09	65.23	64.45	64.53	3,618
18 Nov 16	65.13990 +0.76	65.20	64.48	65.00	3,291
17 Nov 16	64.37990 -2.43	65.71	63.96	65.71	7,476
16 Nov 16	66.80990 +1.23	67.50	66.70	67.00	5,592
15 Nov 16	65.57990 -0.05	65.59	65.57	65.57	798
14 Nov 16	65.62990 +0.63	66.97	65.63	66.97	795
11 Nov 16	64.99990 -0.69	65.59	64.76	65.59	435
10 Nov 16	65.68990 +1.61	65.94	64.87	65.48	1,359
09 Nov 16	64.07990 +0.58	64.12	61.11	61.11	2,517
08 Nov 16	63.49990 +0.10	63.80	63.50	63.80	120
07 Nov 16	63.39990 +0.57	63.55	62.64	62.64	2,679
04 Nov 16	62.82990 -0.12	62.83	62.83	62.83	150
03 Nov 16	62.94990 +0.14	63.09	62.44	62.44	1,074
02 Nov 16	62.80990 -0.69	63.00	62.40	63.00	924
01 Nov 16	63.49990 -0.40	63.50	63.50	63.50	3
31 Oct 16	63.89590 -0.57	63.90	63.85	63.85	246
28 Oct 16	64.46990 +0.40	64.48	63.60	64.07	4,455
27 Oct 16	64.06990 +0.47	64.07	64.00	64.00	450
26 Oct 16	63.59990 -0.56	63.60	63.58	63.58	255
25 Oct 16	64.15990 +0.81	64.31	63.43	63.43	273
24 Oct 16	63.34990 +0.73	63.35	63.09	63.09	375
21 Oct 16	62.61990 -0.40	63.22	62.62	63.22	1,761
20 Oct 16	63.01990 +0.14	63.47	62.68	63.47	1,296
19 Oct 16	62.87990 +0.61	62.97	62.51	62.80	2,865
18 Oct 16	62.26990 +0.47	62.27	62.02	62.02	48
17 Oct 16	61.79990 -0.34	62.25	61.80	62.25	2,322
14 Oct 16	62.13990 +0.06	62.25	62.04	62.05	3,120
13 Oct 16	62.07990 +0.48	62.08	60.33	61.00	3,417
12 Oct 16	61.59990 +0.15	61.60	61.01	61.45	1,740
11 Oct 16	61.44990 +0.02	61.45	60.95	60.95	9,960
10 Oct 16	61.42990 +0.38	61.45	61.42	61.45	780
07 Oct 16	61.04990 -1.15	62.58	61.05	62.58	7,281
06 Oct 16	62.19990 -1.80	64.33	61.64	64.30	3,882
05 Oct 16	63.99990 -0.86	64.00	64.00	64.00	219
04 Oct 16	64.85990 +0.55	64.86	64.77	64.77	762
30 Sep 16	64.30990 +0.26	64.31	63.70	63.70	2,160
28 Sep 16	64.04990 -0.04	64.58	64.05	64.32	1,476
27 Sep 16	64.08990 +0.09	64.15	63.77	64.15	702
26 Sep 16	63.99990 -0.71	64.49	63.97	64.49	312
23 Sep 16	64.70990 +0.50	64.96	64.58	64.58	1,824
22 Sep 16	64.20990 -0.47	64.38	64.00	64.01	453
21 Sep 16	64.67990 +0.02	64.99	64.20	64.20	813
20 Sep 16	64.65990 -0.07	64.66	64.46	64.46	180
19 Sep 16	64.72990 -0.34	65.59	64.73	65.47	1,239
16 Sep 16	65.06990 +1.12	65.07	63.69	64.44	5,640
15 Sep 16	63.95290 -0.13	63.95	63.47	63.47	1,977
14 Sep 16	64.07990 +0.13	64.08	64.03	64.03	300
13 Sep 16	63.94990 +1.64	64.44	63.89	64.44	2,130
12 Sep 16	62.30990 -1.31	62.40	62.31	62.40	363
09 Sep 16	63.61990 -0.19	63.62	63.41	63.45	1,005
08 Sep 16	63.80990 -0.64	64.41	63.81	64.41	585
07 Sep 16	64.44990 +0.00	64.56	64.45	64.50	726
06 Sep 16	64.44990 -0.90	65.48	64.45	65.48	1,632
05 Sep 16	65.34990 +0.60	65.48	65.07	65.48	606
02 Sep 16	64.74990 +0.47	65.37	64.75	65.18	3,264
01 Sep 16	64.27990 +0.19	64.50	64.07	64.07	3,681
31 Aug 16	64.08990 +0.00	64.09	64.09	64.09	600
30 Aug 16	64.08990 +0.70	64.09	64.07	64.07	117
29 Aug 16	63.38990 +0.29	63.39	63.39	63.39	219
26 Aug 16	63.09990 -0.70	63.25	63.10	63.11	375
25 Aug 16	63.79990 -0.10	64.00	63.46	64.00	15,225
24 Aug 16	63.89990 -0.18	63.93	63.48	63.78	3,762
23 Aug 16	64.07990 -0.12	64.38	64.08	64.33	765
22 Aug 16	64.19990 -0.90	65.27	64.20	64.50	5,208
19 Aug 16	65.09990 -0.55	65.38	65.10	65.38	78
18 Aug 16	65.64990 +1.21	67.07	65.65	67.07	816
17 Aug 16	64.43990 -0.44	65.44	64.44	65.44	1,155
16 Aug 16	64.87990 -1.12	64.90	64.30	64.90	2,346
15 Aug 16	65.99990 -0.10	66.29	66.00	66.10	2,010
12 Aug 16	66.09990 +0.00	66.52	66.10	66.52	195
11 Aug 16	66.09990 -0.35	66.49	66.10	66.14	1,653
10 Aug 16	66.44990 +0.48	66.59	65.05	65.81	1,599
09 Aug 16	65.96990 -0.92	66.40	65.97	66.40	618
08 Aug 16	66.88990 +2.88	66.89	65.97	65.97	150
05 Aug 16	64.00990 -1.79	65.59	64.01	65.59	924
04 Aug 16	65.79990 +0.48	66.13	65.72	66.13	1,116
03 Aug 16	65.31990 +0.50	65.79	65.00	65.79	1,053
02 Aug 16	64.81990 -1.27	65.75	64.82	65.75	960
01 Aug 16	66.08990 +0.65	66.09	65.63	65.63	606
29 Jul 16	65.43990 +0.21	65.98	64.93	65.36	204
28 Jul 16	65.22990 -1.32	66.29	65.23	66.20	510
27 Jul 16	66.54990 -0.73	67.38	66.55	67.38	1,431
26 Jul 16	67.27990 +0.08	67.28	66.83	66.83	489
25 Jul 16	67.19990 +0.32	67.20	66.49	66.67	1,344
22 Jul 16	66.87990 -0.07	66.90	66.53	66.90	1,500
21 Jul 16	66.94990 +0.24	66.98	66.70	66.98	828
20 Jul 16	66.70990 -0.36	67.30	66.71	67.10	3,609
19 Jul 16	67.06990 +0.27	67.09	66.60	66.77	1,410
18 Jul 16	66.79990 +0.30	66.80	66.58	66.73	1,035
15 Jul 16	66.49990 -0.20	66.50	66.18	66.18	1,200
14 Jul 16	66.69990 +0.70	66.70	66.03	66.36	1,671
13 Jul 16	65.99990 -0.41	66.79	66.00	66.79	171
12 Jul 16	66.40990 -0.59	67.24	66.41	67.07	1,605
11 Jul 16	66.99990 +0.26	67.00	67.00	67.00	348
08 Jul 16	66.73990 +0.23	66.74	66.74	66.74	150
07 Jul 16	66.50990 -0.03	66.71	66.38	66.65	1,035
06 Jul 16	66.53990 +0.70	66.55	65.87	65.87	1,017
05 Jul 16	65.83990 +0.21	65.84	65.75	65.75	195
04 Jul 16	65.62590 +0.64	65.63	65.41	65.41	495
01 Jul 16	64.98990 -0.41	66.31	64.99	66.31	759
30 Jun 16	65.39990 +0.31	65.40	65.06	65.12	4,530
29 Jun 16	65.08990 +0.40	65.09	64.03	64.87	5,628
28 Jun 16	64.68990 +0.15	64.73	64.69	64.73	69
27 Jun 16	64.53990 -0.58	65.52	64.00	65.52	2,487
24 Jun 16	65.11990 +1.63	65.37	63.25	63.93	2,277
23 Jun 16	63.48990 -0.55	63.90	63.49	63.90	450
22 Jun 16	64.03990 +1.16	64.04	63.43	63.43	288
21 Jun 16	62.87990 -0.42	62.88	62.88	62.88	519
20 Jun 16	63.29990 +0.20	63.30	62.57	62.57	516
17 Jun 16	63.09990 -0.52	63.31	62.77	63.31	2,085
16 Jun 16	63.61990 +0.02	63.71	62.70	62.86	282
15 Jun 16	63.59990 +1.18	63.75	63.00	63.00	1,488
14 Jun 16	62.41990 -0.31	62.42	62.42	62.42	1,200
13 Jun 16	62.72990 -0.45	63.20	62.73	63.20	2,322
10 Jun 16	63.17990 +0.85	63.18	62.50	62.65	924
09 Jun 16	62.32990 -0.07	62.48	62.05	62.05	1,344
08 Jun 16	62.39790 -0.13	62.63	62.35	62.35	2,340
07 Jun 16	62.52990 -0.04	62.53	62.47	62.47	4,650
06 Jun 16	62.56990 +0.09	63.11	62.32	62.32	17,550
03 Jun 16	62.47990 -0.54	63.98	62.48	63.78	654
02 Jun 16	63.01990 -0.37	63.41	62.67	63.30	3,417
01 Jun 16	63.38990 -0.02	63.50	63.08	63.50	408
31 May 16	63.40990 -0.10	63.41	63.39	63.39	54
30 May 16	63.50990 +0.07	64.50	63.20	64.50	618
27 May 16	63.43990 -0.17	63.55	63.44	63.50	1,050
26 May 16	63.60990 +0.44	63.61	62.86	62.86	1,173
25 May 16	63.16990 +0.47	63.17	62.62	62.62	708
24 May 16	62.69990 +0.35	62.70	61.69	61.69	1,080
23 May 16	62.34990 +0.18	62.51	62.00	62.02	4,851
20 May 16	62.16990 +0.67	62.17	61.45	61.60	3,762
19 May 16	61.49990 +5.45	61.50	56.40	56.40	2,697
18 May 16	56.04990 -1.85	57.68	55.58	57.68	1,575
17 May 16	57.89990 +0.06	57.90	57.88	57.88	558
13 May 16	57.83990 -0.20	58.37	57.66	58.36	1,185
12 May 16	58.03990 +0.04	58.56	58.04	58.56	1,578
11 May 16	57.99990 -2.30	60.01	58.00	60.01	678
10 May 16	60.29990 +0.05	61.18	60.30	60.83	552
09 May 16	60.24990 +1.45	60.70	59.99	59.99	408
06 May 16	58.79990 +0.28	58.80	58.50	58.50	447
05 May 16	58.51990 +0.05	58.52	58.48	58.48	60
04 May 16	58.46990 -0.19	58.48	58.15	58.35	450
03 May 16	58.65990 +0.83	58.66	57.97	58.63	1,356
02 May 16	57.82990 -0.35	58.58	57.83	58.57	864
29 Apr 16	58.17990 -3.15	60.87	58.18	60.87	1,041
28 Apr 16	61.32990 -0.05	61.33	61.33	61.33	60
27 Apr 16	61.37990 +0.05	61.49	60.93	60.93	1,575
26 Apr 16	61.32990 +0.14	61.95	61.33	61.95	975
25 Apr 16	61.18990 +0.24	61.19	61.18	61.19	1,314
22 Apr 16	60.94990 -0.22	60.95	60.95	60.95	1,140
21 Apr 16	61.16990 -0.04	61.50	61.17	61.19	1,071
20 Apr 16	61.20990 -0.30	61.82	60.96	61.82	915
19 Apr 16	61.50990 +0.51	61.92	61.19	61.59	750
18 Apr 16	60.99990 -0.12	61.00	61.00	61.00	165
15 Apr 16	61.11990 +0.27	61.40	60.85	60.85	957
14 Apr 16	60.84990 -0.15	61.02	60.80	60.80	1,293
13 Apr 16	60.99990 +0.78	61.00	60.95	60.95	636
12 Apr 16	60.21990 +1.09	60.22	58.85	59.13	2,106
11 Apr 16	59.12990 -0.78	59.13	59.13	59.13	180
08 Apr 16	59.90990 -0.09	60.69	59.91	60.69	2,400
07 Apr 16	60.00190 -0.31	60.46	60.00	60.31	1,128
06 Apr 16	60.30990 +0.11	60.31	60.22	60.22	120
05 Apr 16	60.19990 -0.32	60.49	60.20	60.24	8,565
04 Apr 16	60.51990 -0.09	60.53	60.43	60.50	15,900
01 Apr 16	60.60990 +0.19	60.70	60.00	60.32	594
31 Mar 16	60.41990 -0.26	60.42	60.42	60.42	225
30 Mar 16	60.67590 +0.26	60.68	60.09	60.09	1,182
29 Mar 16	60.41990 +0.02	61.18	60.42	60.94	1,008
24 Mar 16	60.39790 -0.32	60.40	60.40	60.40	60
23 Mar 16	60.71990 +0.15	61.10	60.30	60.30	564
22 Mar 16	60.56990 +0.32	60.77	60.57	60.77	654
21 Mar 16	60.24990 +0.75	60.25	59.50	59.60	3,276
18 Mar 16	59.49990 -0.85	59.85	59.50	59.75	3,459
17 Mar 16	60.34990 -0.56	60.70	59.87	60.70	606
16 Mar 16	60.90990 +0.69	61.87	60.91	61.47	3,300
15 Mar 16	60.21990 -0.39	60.22	60.16	60.16	1,080
14 Mar 16	60.60990 -0.23	60.68	60.61	60.68	96
11 Mar 16	60.83990 +0.86	61.63	60.84	61.49	309
10 Mar 16	59.97990 -1.72	62.61	59.98	62.11	2,448
09 Mar 16	61.69990 +0.40	62.10	61.22	61.22	1,740
08 Mar 16	61.29990 -1.15	61.50	61.02	61.28	2,280
07 Mar 16	62.44990 +1.45	62.45	62.23	62.38	780
04 Mar 16	60.99990 +1.30	61.00	60.10	60.10	1,395
03 Mar 16	59.69990 -1.29	60.20	59.70	60.20	621
02 Mar 16	60.98990 +0.01	61.64	60.93	60.93	1,500
01 Mar 16	60.97990 -0.38	61.83	60.98	61.10	2,286
29 Feb 16	61.35990 +0.10	61.47	60.68	60.68	390
26 Feb 16	61.25990 +0.08	62.38	61.13	61.78	678
25 Feb 16	61.17990 +1.11	61.18	60.99	60.99	723
24 Feb 16	60.06990 +0.62	60.31	59.75	60.31	4,482
23 Feb 16	59.44990 -0.03	59.45	59.44	59.44	864
22 Feb 16	59.47990 +1.56	59.48	58.69	58.69	1,200
19 Feb 16	57.91990 -1.08	57.92	57.90	57.90	120
18 Feb 16	58.99990 -0.35	59.65	59.00	59.65	1,935
17 Feb 16	59.34990 +0.25	59.40	59.35	59.40	2,670
16 Feb 16	59.09990 -0.90	60.10	59.00	60.10	5,313
15 Feb 16	59.99990 +1.46	60.00	59.57	59.63	1,806
12 Feb 16	58.53990 +1.21	58.54	58.04	58.04	453
11 Feb 16	57.32990 -1.76	58.16	56.87	58.16	1,200
10 Feb 16	59.09290 +1.57	59.09	58.20	58.20	120
09 Feb 16	57.51990 -0.98	59.66	57.52	59.66	756
08 Feb 16	58.49990 -1.55	60.00	58.50	59.85	1,713
05 Feb 16	60.04990 +1.27	60.05	58.70	58.70	501
04 Feb 16	58.77990 -1.22	59.01	58.58	58.58	225
03 Feb 16	59.99990 -1.22	61.50	60.00	61.30	3,249
02 Feb 16	61.21990 -0.39	61.22	60.75	60.98	3,369
01 Feb 16	61.60990 +1.47	61.61	60.68	61.07	828
29 Jan 16	60.13990 +1.73	60.14	58.82	59.61	651
28 Jan 16	58.40990 +0.41	59.17	58.41	59.17	111
27 Jan 16	57.99990 -0.67	58.60	58.00	58.60	315
26 Jan 16	58.66990 +0.07	58.67	58.45	58.51	1,665
25 Jan 16	58.59990 +0.78	58.60	57.72	57.72	2,835
22 Jan 16	57.81990 +0.34	58.00	57.17	57.22	1,722
21 Jan 16	57.47990 +1.53	57.48	55.09	55.09	2,091
20 Jan 16	55.94990 -1.46	55.95	55.50	55.66	972
19 Jan 16	57.40990 +0.38	57.99	57.38	57.40	1,320
18 Jan 16	57.02990 -0.11	57.32	56.78	56.78	1,236
15 Jan 16	57.13990 -0.86	57.14	55.80	56.70	564
14 Jan 16	57.99990 +0.30	58.00	56.50	56.50	348
13 Jan 16	57.69990 -1.40	59.17	57.67	59.01	1,971
12 Jan 16	59.09990 +0.17	59.54	58.77	58.77	972
11 Jan 16	58.92990 -0.67	59.15	58.56	58.56	792
08 Jan 16	59.59990 -0.10	60.50	59.60	60.08	6,672
07 Jan 16	59.69990 +0.45	60.00	56.91	58.00	9,342
06 Jan 16	59.24990 +0.61	59.25	58.38	58.40	831
05 Jan 16	58.63990 +2.59	58.64	56.38	56.57	2,748
04 Jan 16	56.04990 +0.33	56.29	55.16	55.82	2,829
30 Dec 15	55.71990 -0.58	55.72	55.72	55.72	24
29 Dec 15	56.29990 +1.03	56.30	55.90	55.90	480
28 Dec 15	55.26990 -0.62	55.74	54.97	55.30	2,880
23 Dec 15	55.88990 +0.80	55.89	55.42	55.80	3,675
22 Dec 15	55.08990 +1.10	55.09	54.30	54.97	1,806
21 Dec 15	53.98990 -0.48	54.84	53.84	54.84	2,610
18 Dec 15	54.46990 -0.33	54.60	54.20	54.20	1,224
17 Dec 15	54.79990 +0.05	56.02	54.80	56.02	4,476
16 Dec 15	54.74990 +0.00	54.75	54.70	54.70	390
15 Dec 15	54.74990 +0.63	55.65	54.68	54.68	1,755
14 Dec 15	54.11990 +0.07	54.69	53.97	54.69	2,256
11 Dec 15	54.04990 -0.10	54.79	53.99	54.79	420
10 Dec 15	54.14990 -0.53	54.28	53.90	53.96	2,871
09 Dec 15	54.67990 -0.82	54.98	54.00	54.20	3,066
08 Dec 15	55.49990 +0.06	55.62	55.50	55.62	660
07 Dec 15	55.43990 +0.44	55.62	54.78	54.78	402
04 Dec 15	54.99990 +0.50	55.00	54.10	54.60	6,117
03 Dec 15	54.49990 -1.31	55.33	53.81	55.33	4,140
02 Dec 15	55.80990 +0.18	56.00	55.30	55.47	3,441
01 Dec 15	55.62990 -0.22	55.80	55.57	55.80	2,886
30 Nov 15	55.84990 -0.76	56.76	55.85	56.40	2,400
27 Nov 15	56.60990 -0.63	57.37	56.49	57.00	840
26 Nov 15	57.23990 +0.25	57.31	57.24	57.28	702
25 Nov 15	56.98990 +0.69	57.03	56.40	56.40	1,326
24 Nov 15	56.29990 -0.54	56.80	56.30	56.80	5,448
23 Nov 15	56.83990 -0.66	56.84	56.36	56.50	5,430
20 Nov 15	57.49990 +0.93	57.67	57.07	57.17	855
19 Nov 15	56.56990 -0.88	57.31	56.57	57.20	4,746
18 Nov 15	57.44990 +0.25	57.52	55.83	56.32	3,903
17 Nov 15	57.19990 +3.91	57.20	54.69	54.69	8,052
16 Nov 15	53.28990 +0.21	53.29	52.37	52.37	3,393
13 Nov 15	53.07990 -0.11	53.08	52.50	53.00	1,929
12 Nov 15	53.18990 -0.80	53.60	53.19	53.60	2,214
11 Nov 15	53.98990 -0.84	54.97	53.75	54.35	519
10 Nov 15	54.82990 +0.76	54.86	54.18	54.62	5,862
09 Nov 15	54.06990 -0.42	54.90	54.00	54.90	2,580
06 Nov 15	54.48990 +0.41	55.15	53.81	54.09	2,583
05 Nov 15	54.07990 +0.35	54.14	53.75	53.75	3,972
04 Nov 15	53.72990 +0.56	54.07	53.21	53.30	3,972
03 Nov 15	53.16990 +1.84	53.28	52.05	52.05	4,029
02 Nov 15	51.32990 -1.28	52.20	51.33	52.16	10,926
30 Oct 15	52.60990 -0.48	53.03	52.20	52.90	2,892
29 Oct 15	53.08990 +1.01	53.09	52.50	52.74	513
28 Oct 15	52.07990 +0.08	52.35	52.00	52.35	3,447
27 Oct 15	51.99990 -0.81	52.70	52.00	52.60	5,211
26 Oct 15	52.80990 -0.20	53.19	52.69	52.89	5,277
23 Oct 15	53.00990 +0.16	53.86	52.95	53.25	4,083
22 Oct 15	52.84990 +1.06	53.56	52.38	52.38	16,020
21 Oct 15	51.78990 -0.06	52.11	51.79	52.00	6,408
20 Oct 15	51.84990 -0.25	52.00	51.61	51.70	2,802
19 Oct 15	52.09990 +0.18	52.12	51.75	52.12	4,689
16 Oct 15	51.91990 -0.15	52.80	51.29	52.30	17,178
15 Oct 15	52.06990 -1.03	53.33	51.68	52.55	34,086
14 Oct 15	53.09990 -5.60	58.90	52.83	58.89	15,327
13 Oct 15	58.69990 +0.00	59.38	58.50	59.38	2,823
12 Oct 15	58.69990 -0.35	58.90	58.70	58.90	393
09 Oct 15	59.04990 -0.36	59.40	59.00	59.39	3,210
08 Oct 15	59.40990 +0.68	59.41	58.58	58.58	3,675
07 Oct 15	58.72990 +0.13	58.73	58.73	58.73	150
06 Oct 15	58.59990 +0.34	59.00	58.60	58.85	1,785
05 Oct 15	58.25990 +1.66	58.26	57.76	57.76	1,818
02 Oct 15	56.59990 -0.80	58.05	56.60	58.05	900
01 Oct 15	57.39990 -0.22	58.79	57.40	58.79	1,899
30 Sep 15	57.61990 +1.12	57.80	57.03	57.12	1,527
29 Sep 15	56.49990 -0.64	56.50	56.27	56.27	600
28 Sep 15	57.13990 -0.19	57.35	57.14	57.35	615
25 Sep 15	57.32990 +1.16	57.33	57.33	57.33	600
24 Sep 15	56.16990 -0.77	56.17	56.17	56.17	300
23 Sep 15	56.93990 +0.28	57.57	56.81	57.57	2,028
22 Sep 15	56.65990 +0.70	56.84	56.66	56.84	102
21 Sep 15	55.95990 -0.01	55.96	55.96	55.96	750
18 Sep 15	55.96990 -0.93	56.30	55.55	56.30	1,182
17 Sep 15	56.89990 -0.02	57.54	56.89	57.54	357
16 Sep 15	56.91990 -0.29	57.65	56.58	56.58	423
15 Sep 15	57.20990 +0.34	57.21	57.20	57.20	84
14 Sep 15	56.86990 -0.18	56.94	56.48	56.94	609
11 Sep 15	57.04990 -0.31	57.20	56.52	56.90	1,530
10 Sep 15	57.35990 -1.93	58.75	56.89	58.75	3,012
09 Sep 15	59.28990 +1.29	60.20	59.29	60.00	1,329
08 Sep 15	57.99990 -0.24	58.62	58.00	58.62	1,230
07 Sep 15	58.23990 +0.56	58.25	58.00	58.07	1,497
04 Sep 15	57.67990 -0.80	58.36	57.54	58.36	1,527
03 Sep 15	58.47990 +1.48	58.48	58.03	58.03	300
02 Sep 15	56.99990 +0.00	57.33	57.00	57.33	1,143
01 Sep 15	56.99990 -0.83	57.18	56.25	56.75	2,370
31 Aug 15	57.82990 -0.53	58.01	57.25	57.51	2,541
28 Aug 15	58.35990 +0.57	58.71	57.80	58.71	1,311
27 Aug 15	57.78990 +2.08	58.01	57.79	58.00	5,385
26 Aug 15	55.70990 -1.42	56.05	54.50	56.02	4,206
25 Aug 15	57.12990 +1.22	57.99	56.19	56.19	15,267
24 Aug 15	55.90990 -4.09	56.80	54.90	55.60	12,234
21 Aug 15	59.99990 -1.75	60.92	60.00	60.92	849
20 Aug 15	61.74990 +0.41	61.75	60.51	61.05	1,623
19 Aug 15	61.33990 -1.96	63.00	61.34	62.80	1,686
18 Aug 15	63.29990 -1.94	64.43	62.54	64.43	2,886
17 Aug 15	65.23990 +0.35	65.50	64.85	64.85	855
14 Aug 15	64.88990 -0.32	65.08	64.27	65.08	1,260
13 Aug 15	65.20490 +1.00	65.69	65.14	65.14	1,599
12 Aug 15	64.20990 -1.28	64.46	63.80	64.46	2,163
11 Aug 15	65.48990 -0.02	65.49	64.88	65.44	5,892
10 Aug 15	65.50990 -0.02	65.57	65.10	65.29	1,362
07 Aug 15	65.52990 -1.55	67.06	65.53	67.06	1,350
06 Aug 15	67.07990 -0.12	68.05	67.08	67.80	1,179
05 Aug 15	67.19990 +0.98	67.50	66.68	66.68	624
04 Aug 15	66.21990 +0.23	66.34	66.00	66.32	7,350
03 Aug 15	65.98990 +1.30	66.02	65.02	65.83	4,242
31 Jul 15	64.68990 -1.96	66.26	64.69	66.05	2,751
30 Jul 15	66.64990 +0.74	66.65	65.41	66.00	2,565
29 Jul 15	65.90990 +0.54	65.91	65.77	65.77	543
28 Jul 15	65.36990 +1.02	65.37	65.27	65.27	372
27 Jul 15	64.34990 -1.63	65.26	64.08	65.26	1,320
24 Jul 15	65.97990 -0.32	66.80	65.92	65.92	1,632
23 Jul 15	66.29990 -0.90	67.36	66.16	67.21	2,706
22 Jul 15	67.19990 +0.20	67.26	67.00	67.26	111
21 Jul 15	66.99990 -0.50	67.98	67.00	67.98	1,221
20 Jul 15	67.49990 -0.49	67.80	67.50	67.80	582
17 Jul 15	67.98990 +0.48	68.30	67.51	67.51	597
16 Jul 15	67.50990 +0.07	68.07	67.51	67.73	639
15 Jul 15	67.43990 +0.44	67.79	66.66	67.71	477
14 Jul 15	66.99990 -0.25	67.64	66.72	67.64	1,680
13 Jul 15	67.24990 +1.60	67.25	65.90	66.20	1,308
10 Jul 15	65.64990 -1.23	66.51	65.65	66.51	795
09 Jul 15	66.87990 +0.54	66.91	66.50	66.70	912
08 Jul 15	66.33990 +0.14	67.02	66.10	66.70	4,161
07 Jul 15	66.19990 +0.60	66.88	66.10	66.47	1,950
06 Jul 15	65.59990 +0.72	65.71	64.41	64.41	3,108
03 Jul 15	64.87990 +0.00	65.09	64.80	64.80	2,277
02 Jul 15	64.87990 +0.26	65.54	64.80	64.81	2,409
01 Jul 15	64.61990 +0.92	64.62	63.69	64.17	1,998
30 Jun 15	63.69990 -0.72	64.86	63.70	64.60	14,088
29 Jun 15	64.41990 -0.34	65.04	64.42	64.76	2,586
26 Jun 15	64.75990 +0.02	64.76	64.20	64.51	3,186
25 Jun 15	64.73990 +0.04	65.04	64.20	64.81	2,868
24 Jun 15	64.69990 -0.18	65.11	64.51	64.89	3,009
23 Jun 15	64.87990 +0.62	65.15	64.88	65.15	204
22 Jun 15	64.25990 -0.24	64.85	64.15	64.85	1,680
19 Jun 15	64.49990 +0.16	64.84	64.30	64.84	3,054
18 Jun 15	64.33990 -0.28	64.55	63.68	63.92	4,062
17 Jun 15	64.61990 +0.55	64.84	64.45	64.55	3,723
16 Jun 15	64.06990 -0.06	64.22	63.55	63.80	5,880
15 Jun 15	64.12990 -0.65	64.70	64.00	64.46	9,627
12 Jun 15	64.77990 -0.50	65.53	64.60	64.97	4,434
11 Jun 15	65.27990 +0.64	65.65	64.56	64.56	10,077
10 Jun 15	64.63990 +0.59	65.04	64.00	64.25	4,899
09 Jun 15	64.04990 -1.03	64.92	64.05	64.45	2,259
08 Jun 15	65.07990 -1.46	66.07	65.08	66.06	280,635
05 Jun 15	66.53990 +0.68	66.54	66.54	66.54	1,218
04 Jun 15	65.85990 -0.64	66.51	65.55	66.51	1,167
03 Jun 15	66.49990 -0.43	67.19	66.50	67.19	603
02 Jun 15	66.92990 -1.44	68.35	66.93	68.35	2,370
01 Jun 15	68.36990 +0.47	68.37	67.71	67.89	1,953
29 May 15	67.89990 -0.87	68.37	67.77	68.36	8,316
28 May 15	68.76990 -0.36	68.77	68.67	68.69	1,059
27 May 15	69.12990 +0.13	69.93	69.13	69.23	1,044
26 May 15	68.99990 +0.52	69.99	69.00	69.99	459
22 May 15	68.47990 +0.11	68.50	68.48	68.50	102
21 May 15	68.36990 +0.06	68.68	67.92	68.35	3,474
20 May 15	68.30990 -0.66	69.52	68.02	69.51	6,630
19 May 15	68.96990 -0.53	70.31	68.97	70.31	2,616
18 May 15	69.49990 +0.11	70.04	68.97	68.97	3,003
15 May 15	69.38990 +0.89	69.79	69.18	69.79	1,020
14 May 15	68.49990 -1.01	68.94	68.50	68.94	1,077
13 May 15	69.50990 -0.33	71.16	69.51	70.02	2,697
12 May 15	69.83990 -0.48	69.84	68.88	69.47	1,233
11 May 15	70.32190 +0.18	70.40	70.32	70.33	1,197
08 May 15	70.13990 +0.81	70.14	69.12	69.41	2,388
07 May 15	69.32990 +0.70	69.33	67.73	68.39	1,128
06 May 15	68.62990 -1.97	69.86	68.63	69.50	2,892
05 May 15	70.59990 -0.48	71.66	70.60	71.06	2,580
04 May 15	71.07990 +1.05	71.56	70.36	70.36	1,368
30 Apr 15	70.02990 -0.63	70.03	68.89	69.20	6,129
29 Apr 15	70.65990 -1.56	71.69	70.54	71.69	4,926
28 Apr 15	72.21990 -0.76	73.00	72.00	72.97	1,779
27 Apr 15	72.97990 -0.34	73.96	72.98	73.90	2,331
24 Apr 15	73.31990 -0.09	73.66	72.40	72.40	4,116
23 Apr 15	73.40990 -0.02	73.41	72.85	73.05	1,524
22 Apr 15	73.42990 +0.63	73.43	71.43	72.21	1,656
21 Apr 15	72.79990 -0.52	73.76	72.80	73.52	2,877
20 Apr 15	73.31990 +0.62	73.84	72.26	72.82	3,990
17 Apr 15	72.69990 -1.54	73.69	72.70	73.69	771
16 Apr 15	74.23990 -1.15	75.23	73.95	74.92	927
15 Apr 15	75.38990 +0.78	76.01	75.39	75.50	534
14 Apr 15	74.60990 -1.97	76.13	74.61	75.73	2,988
13 Apr 15	76.57990 +0.59	76.73	75.97	75.97	2,493
10 Apr 15	75.98990 +0.26	76.49	75.99	76.02	3,621
09 Apr 15	75.72990 +0.95	75.73	74.71	74.71	1,434
08 Apr 15	74.77990 +0.10	74.78	74.12	74.48	11,556
07 Apr 15	74.67990 +0.04	75.16	74.13	74.56	4,128
02 Apr 15	74.63990 -0.70	74.76	73.50	74.21	17,001
01 Apr 15	75.33990 -1.20	76.50	75.34	76.04	1,104
31 Mar 15	76.53990 +0.81	76.54	76.28	76.43	7,440
30 Mar 15	75.72990 +0.75	75.73	74.76	75.06	408
27 Mar 15	74.97990 +0.18	75.31	74.82	75.30	13,500
26 Mar 15	74.79990 -0.06	74.80	72.71	73.14	5,769
25 Mar 15	74.85990 -1.54	76.12	73.93	76.12	12,828
24 Mar 15	76.39990 -0.07	76.40	75.64	75.64	1,752
23 Mar 15	76.46990 -0.03	76.90	76.27	76.90	2,817
20 Mar 15	76.49990 -0.22	76.92	76.50	76.68	414
19 Mar 15	76.71990 -0.30	77.36	76.38	77.23	3,270
18 Mar 15	77.01990 -0.63	78.07	76.79	78.07	3,531
17 Mar 15	77.64990 -0.40	78.61	77.22	78.49	7,728
16 Mar 15	78.04990 +0.50	78.09	77.67	78.09	1,260
13 Mar 15	77.54990 +0.51	77.58	77.28	77.53	5,325
12 Mar 15	77.03990 +0.54	77.46	76.29	76.29	1,833
11 Mar 15	76.49990 -0.14	77.50	76.05	76.10	2,673
10 Mar 15	76.63990 +0.36	76.64	76.64	76.64	291
09 Mar 15	76.27990 -0.06	76.28	75.48	75.48	1,431
06 Mar 15	76.33990 +0.85	76.34	75.86	75.95	2,694
05 Mar 15	75.48990 +1.49	75.98	74.27	74.74	927
04 Mar 15	73.99990 -0.38	75.17	74.00	74.43	1,134
03 Mar 15	74.37490 -0.44	74.91	74.37	74.82	4,230
02 Mar 15	74.81990 -0.51	75.11	74.71	75.00	1,512
27 Feb 15	75.32990 +0.93	75.33	74.12	74.35	2,145
26 Feb 15	74.39990 +0.49	74.40	73.36	73.90	3,657
25 Feb 15	73.90990 -0.37	74.42	73.91	74.36	585
24 Feb 15	74.27990 -0.71	74.90	73.94	74.90	1,617
23 Feb 15	74.98990 +1.68	74.99	73.80	73.80	1,884
20 Feb 15	73.30990 -0.50	73.99	72.81	73.30	1,791
19 Feb 15	73.80990 -1.91	77.60	73.37	75.93	17,247
18 Feb 15	75.71990 +0.61	75.93	75.49	75.49	2,100
17 Feb 15	75.10990 -0.41	75.50	75.11	75.15	2,337
16 Feb 15	75.51990 -0.25	75.54	75.09	75.39	1,728
13 Feb 15	75.76990 +1.07	75.77	74.99	75.30	6,678
12 Feb 15	74.69990 -2.30	76.75	74.31	76.75	12,402
11 Feb 15	76.99990 +0.40	77.04	76.97	77.00	486
10 Feb 15	76.59990 +0.23	76.60	76.19	76.20	309
09 Feb 15	76.36990 -1.09	77.38	76.36	76.58	1,410
06 Feb 15	77.45990 +1.70	77.75	76.54	76.54	2,106
05 Feb 15	75.75990 -0.13	76.85	75.76	76.59	2,583
04 Feb 15	75.88990 +0.27	75.89	75.09	75.26	780
03 Feb 15	75.61990 +0.78	76.67	75.47	75.47	2,025
02 Feb 15	74.83990 -1.93	75.36	74.30	75.36	3,582
30 Jan 15	76.76990 +0.47	76.78	76.77	76.78	318
29 Jan 15	76.29990 -1.40	77.80	76.30	77.04	1,290
28 Jan 15	77.69990 -0.09	77.82	76.77	77.47	1,908
27 Jan 15	77.78990 -0.81	78.55	77.25	78.55	1,920
26 Jan 15	78.59990 +0.60	78.97	78.46	78.97	417
23 Jan 15	77.99990 +1.70	79.94	77.42	77.64	2,106
22 Jan 15	76.29990 +2.00	76.30	74.75	75.00	1,974
21 Jan 15	74.29990 -0.32	75.00	74.30	75.00	2,940
20 Jan 15	74.61990 +0.02	75.37	74.50	74.95	8,187
19 Jan 15	74.59990 -0.68	75.06	74.42	75.01	3,300
16 Jan 15	75.27990 +0.08	75.28	75.28	75.28	150
15 Jan 15	75.19990 +1.20	75.46	73.54	74.00	2,955
14 Jan 15	73.99990 -2.45	76.81	73.70	75.77	7,509
13 Jan 15	76.44990 +0.75	77.49	76.44	77.39	1,650
12 Jan 15	75.69990 +0.37	76.17	75.17	75.83	3,324
09 Jan 15	75.32990 -1.27	76.62	75.15	76.62	720
08 Jan 15	76.59990 +2.68	77.10	74.97	74.97	2,916
07 Jan 15	73.91990 +1.41	73.92	72.90	73.27	2,499
06 Jan 15	72.50990 +0.35	72.51	71.84	71.84	660
05 Jan 15	72.15990 +0.30	72.35	71.33	71.33	1,941
02 Jan 15	71.85990 +0.85	72.39	71.17	71.65	2,073
30 Dec 14	71.00990 +0.01	71.01	71.01	71.01	3
29 Dec 14	70.99990 -0.50	71.99	71.00	71.99	780
23 Dec 14	71.49990 +1.00	71.50	70.51	70.51	2,085
22 Dec 14	70.49990 +0.98	70.53	69.52	69.52	855
19 Dec 14	69.51990 +0.10	70.58	69.52	70.12	1,335
18 Dec 14	69.41990 +2.37	69.42	68.88	68.88	660
17 Dec 14	67.04990 +0.05	67.52	66.34	66.62	4,545
16 Dec 14	66.99990 -0.92	67.25	66.18	67.13	1,275
15 Dec 14	67.91990 +0.57	68.41	67.80	68.14	1,875
12 Dec 14	67.34990 +0.63	67.47	67.00	67.39	1,296
11 Dec 14	66.71990 -0.88	67.02	66.72	67.02	315
10 Dec 14	67.59990 +1.07	67.95	67.51	67.87	3,762
09 Dec 14	66.52990 -1.95	67.50	66.53	67.50	201
08 Dec 14	68.47990 +0.00	68.50	68.48	68.50	441
05 Dec 14	68.47990 +0.58	69.00	68.48	68.54	1,452
04 Dec 14	67.89990 -1.48	69.15	66.97	69.15	6,105
03 Dec 14	69.37990 -0.32	70.20	68.77	70.19	2,730
02 Dec 14	69.69990 +0.33	69.70	69.70	69.70	450
01 Dec 14	69.36990 -0.47	70.35	68.61	70.35	2,136
28 Nov 14	69.83990 +1.73	71.03	68.14	68.20	2,124
27 Nov 14	68.10990 +0.26	68.77	67.50	67.50	1,707
26 Nov 14	67.84990 +0.17	68.38	67.68	68.38	3,675
25 Nov 14	67.67990 -1.12	69.61	67.68	69.11	1,812
24 Nov 14	68.79990 +0.30	69.12	68.40	68.87	2,523
21 Nov 14	68.49990 +0.80	69.00	67.90	67.90	1,692
20 Nov 14	67.69990 +0.15	68.28	67.24	67.72	2,598
19 Nov 14	67.54990 +0.55	67.93	67.00	67.00	3,687
18 Nov 14	66.99990 +0.31	67.00	67.00	67.00	1,122
17 Nov 14	66.68990 +0.49	66.69	65.94	66.46	1,860
14 Nov 14	66.19990 +0.47	66.98	66.03	66.32	741
13 Nov 14	65.72990 +2.27	65.73	62.81	63.29	1,479
12 Nov 14	63.45990 -1.16	63.46	62.83	62.83	759
11 Nov 14	64.61990 +1.49	64.62	63.54	64.00	1,020
10 Nov 14	63.12990 +0.13	63.46	63.13	63.29	1,131
07 Nov 14	62.99990 +0.62	63.00	62.60	62.60	1,140
06 Nov 14	62.37990 -0.24	62.38	61.85	61.85	2,826
05 Nov 14	62.61990 +1.91	62.83	62.02	62.02	2,325
04 Nov 14	60.70990 -0.29	61.23	60.13	61.23	1,158
03 Nov 14	60.99990 -0.44	61.38	60.80	61.38	1,680
31 Oct 14	61.43990 +0.83	61.44	61.44	61.44	60
30 Oct 14	60.60990 +0.62	60.63	60.22	60.63	1,059
29 Oct 14	59.98990 +0.32	59.99	59.78	59.78	498
28 Oct 14	59.67390 -0.92	60.30	59.67	60.30	963
27 Oct 14	60.58990 +0.52	60.59	60.59	60.59	150
24 Oct 14	60.07390 -0.25	60.08	59.97	59.97	837
23 Oct 14	60.31990 +0.55	60.49	60.06	60.06	2,787
22 Oct 14	59.76990 +0.77	60.07	59.77	60.07	246
21 Oct 14	58.99990 +0.47	59.00	57.99	57.99	120
20 Oct 14	58.52890 +0.89	58.61	57.95	58.24	1,962
17 Oct 14	57.63990 -0.36	57.64	57.56	57.56	537
16 Oct 14	57.99990 -3.04	58.22	57.78	58.22	9,150
15 Oct 14	61.03990 -0.43	61.04	60.70	60.70	3,000
14 Oct 14	61.46690 -0.87	61.47	61.08	61.08	1,401
13 Oct 14	62.33990 -0.72	62.34	61.90	62.01	516
10 Oct 14	63.05990 +1.26	63.06	60.86	60.86	1,005
09 Oct 14	61.79990 +0.50	61.80	61.00	61.78	2,817
08 Oct 14	61.29990 +0.00	61.30	60.55	60.55	306
07 Oct 14	61.29990 -0.70	61.30	61.28	61.28	246
06 Oct 14	61.99990 +1.50	62.07	61.39	61.96	3,615
02 Oct 14	60.49990 +0.13	60.54	60.50	60.54	180
01 Oct 14	60.36890 -0.21	60.90	60.37	60.42	6,900
30 Sep 14	60.57990 +0.84	60.60	59.66	59.66	255
29 Sep 14	59.73490 -0.01	60.13	59.73	60.13	5,430
26 Sep 14	59.74990 -0.27	60.17	59.43	60.17	1,215
25 Sep 14	60.01790 +0.02	60.25	60.02	60.25	4,575
24 Sep 14	59.99990 +1.01	60.00	60.00	60.00	90
23 Sep 14	58.98990 -0.47	59.65	58.99	59.65	540
22 Sep 14	59.45990 -0.39	59.46	59.46	59.46	108
19 Sep 14	59.84990 +0.87	59.85	59.10	59.10	477
18 Sep 14	58.97990 -0.04	59.09	58.80	58.80	510
17 Sep 14	59.02090 +0.51	59.02	58.82	58.82	399
16 Sep 14	58.50990 +0.26	58.51	58.09	58.27	2,265
15 Sep 14	58.24990 -0.55	58.25	58.06	58.06	87
12 Sep 14	58.79990 -0.20	58.80	58.80	58.80	330
11 Sep 14	58.99990 -0.71	59.34	59.00	59.00	513
10 Sep 14	59.70990 +0.78	59.71	59.54	59.54	1,500
09 Sep 14	58.92990 -0.75	59.71	58.93	59.71	522
08 Sep 14	59.67990 +0.11	59.85	59.10	59.39	486
05 Sep 14	59.56990 +0.67	59.57	58.90	58.90	2,790
04 Sep 14	58.89990 +1.06	58.90	57.80	57.80	3,618
03 Sep 14	57.83990 +0.32	57.84	57.37	57.37	681
02 Sep 14	57.52090 -0.15	57.52	57.39	57.39	2,010
01 Sep 14	57.66990 +0.55	57.67	56.93	56.93	690
29 Aug 14	57.11590 -0.35	57.65	57.12	57.55	12,831
28 Aug 14	57.46990 +0.07	57.76	56.99	56.99	693
27 Aug 14	57.39990 +0.16	57.40	57.40	57.40	300
26 Aug 14	57.23990 -0.16	57.66	57.00	57.66	753
25 Aug 14	57.40390 +0.01	57.66	57.40	57.49	483
22 Aug 14	57.38990 +0.41	57.46	56.64	56.64	450
21 Aug 14	56.98290 +0.78	56.98	56.48	56.48	1,944
20 Aug 14	56.19990 +0.11	56.20	56.20	56.20	114
19 Aug 14	56.09390 +0.53	56.09	55.73	55.73	600
18 Aug 14	55.55990 -0.03	55.56	54.97	54.97	195
15 Aug 14	55.58990 +0.04	56.00	55.59	56.00	459
14 Aug 14	55.54990 +0.34	55.55	54.29	54.29	5,187
13 Aug 14	55.21390 -0.29	55.85	55.21	55.51	585
11 Aug 14	55.49990 +0.09	55.50	54.98	54.98	3,798
08 Aug 14	55.41390 +0.06	55.41	55.01	55.01	156
06 Aug 14	55.34990 +0.57	55.65	54.27	54.27	2,235
05 Aug 14	54.77990 -0.48	54.88	54.78	54.88	285
04 Aug 14	55.25990 +0.22	55.26	55.26	55.26	75
01 Aug 14	55.03990 -0.12	55.04	55.04	55.04	54
31 Jul 14	55.16290 -0.94	55.67	55.16	55.67	1,500
30 Jul 14	56.09990 -0.62	56.49	56.05	56.05	555
29 Jul 14	56.71990 +0.28	56.72	56.00	56.01	1,173
28 Jul 14	56.43990 -0.07	56.44	56.44	56.44	531
25 Jul 14	56.50990 -0.41	56.51	56.51	56.51	132
24 Jul 14	56.91990 +0.23	56.92	56.92	56.92	255
23 Jul 14	56.68990 -0.57	56.69	56.69	56.69	600
22 Jul 14	57.26390 +0.51	57.26	56.63	56.63	567
21 Jul 14	56.74990 -0.33	56.75	56.75	56.75	75
18 Jul 14	57.07990 +0.42	57.08	57.00	57.00	270
17 Jul 14	56.66290 +0.32	56.87	56.53	56.53	300
16 Jul 14	56.33990 -0.11	56.34	56.34	56.34	24
15 Jul 14	56.44990 +0.17	56.45	56.03	56.03	180
14 Jul 14	56.27990 -0.14	56.35	56.28	56.35	1,200
11 Jul 14	56.42290 +0.33	56.47	56.36	56.46	840
10 Jul 14	56.09390 -0.19	56.61	56.09	56.35	1,497
09 Jul 14	56.27990 +0.19	56.28	55.89	55.89	165
08 Jul 14	56.08990 -0.03	56.09	55.55	55.55	177
04 Jul 14	56.11990 +0.71	56.12	56.12	56.12	105
03 Jul 14	55.40990 -0.09	55.41	55.41	55.41	816
02 Jul 14	55.49990 +0.49	55.50	55.50	55.50	108
01 Jul 14	55.00990 -0.06	55.01	54.90	54.99	2,715
30 Jun 14	55.06990 +0.17	55.63	54.80	55.63	585
27 Jun 14	54.89990 -0.58	55.05	54.47	55.05	1,422
26 Jun 14	55.47990 +0.00	55.48	55.48	55.48	1,500
25 Jun 14	55.47990 -0.37	55.48	55.48	55.48	135
24 Jun 14	55.84990 +0.15	56.06	55.85	56.01	6,987
23 Jun 14	55.69990 +0.02	55.70	55.19	55.19	6,249
20 Jun 14	55.67990 -0.22	56.13	55.68	56.13	411
19 Jun 14	55.89990 +0.29	56.10	55.90	55.90	471
18 Jun 14	55.60990 -0.03	55.91	55.61	55.70	1,389
17 Jun 14	55.63990 -0.25	55.64	55.37	55.41	375
16 Jun 14	55.88990 -0.11	55.89	55.89	55.89	240
12 Jun 14	55.99990 -0.52	56.11	56.00	56.07	480
11 Jun 14	56.51990 -0.01	56.97	56.14	56.97	618
10 Jun 14	56.52890 -0.21	56.77	56.38	56.40	375
09 Jun 14	56.73990 -0.08	56.74	56.03	56.03	264
06 Jun 14	56.81990 -0.24	57.10	56.70	56.71	1,785
05 Jun 14	57.05990 +1.06	57.06	56.25	56.25	768
04 Jun 14	55.99990 -0.30	56.00	56.00	56.00	198
03 Jun 14	56.29890 +0.05	56.30	56.19	56.19	390
02 Jun 14	56.24990 +0.37	56.50	56.25	56.49	651
30 May 14	55.87990 +0.13	56.41	55.88	56.15	780
28 May 14	55.74990 +0.28	55.75	55.20	55.20	1,023
27 May 14	55.47390 -0.67	55.50	55.42	55.42	657
26 May 14	56.13990 +0.56	56.14	55.70	55.70	222
23 May 14	55.58490 +0.40	55.58	55.06	55.06	207
22 May 14	55.17990 -0.13	55.18	55.15	55.15	522
20 May 14	55.30890 -0.74	55.66	55.31	55.66	375
19 May 14	56.04990 -0.19	56.60	56.01	56.60	810
16 May 14	56.24090 +0.12	56.24	55.82	55.82	210
15 May 14	56.11990 -1.42	57.01	55.95	57.01	1,212
14 May 14	57.53990 -0.16	58.13	57.54	58.12	906
13 May 14	57.69990 +0.20	58.03	57.70	58.02	1,461
12 May 14	57.49990 +0.65	58.06	57.50	57.79	1,332
09 May 14	56.85490 +0.28	56.85	56.63	56.63	438
08 May 14	56.57090 +0.76	56.57	55.80	56.19	1,479
07 May 14	55.81490 -1.13	55.99	55.49	55.49	867
06 May 14	56.93990 +0.15	56.94	56.94	56.94	159
05 May 14	56.78990 -0.71	57.00	56.20	57.00	825
02 May 14	57.49990 -0.27	57.99	57.02	57.02	1,515
29 Apr 14	57.76990 +0.80	57.77	57.77	57.77	36
28 Apr 14	56.96990 +0.52	57.28	56.97	57.00	810
25 Apr 14	56.44990 +0.00	56.45	56.45	56.45	150
24 Apr 14	56.44990 +0.14	57.07	56.45	57.07	330
23 Apr 14	56.30990 +0.21	56.31	56.31	56.31	69
22 Apr 14	56.09990 +0.22	56.10	55.91	55.91	504
17 Apr 14	55.87990 -0.13	55.88	55.51	55.80	642
16 Apr 14	56.00990 +0.49	56.01	55.34	55.37	843
15 Apr 14	55.52190 +0.18	56.26	55.52	56.22	1,437
14 Apr 14	55.33990 -0.02	55.34	55.34	55.34	27
11 Apr 14	55.35990 -0.63	55.73	54.79	55.73	4,965
10 Apr 14	55.99190 -1.22	56.41	55.99	56.11	4,125
09 Apr 14	57.20990 +1.35	57.21	57.21	57.21	24
08 Apr 14	55.85990 -0.54	55.86	55.86	55.86	156
07 Apr 14	56.39990 -0.25	56.75	55.87	56.73	504
04 Apr 14	56.64890 +0.79	56.78	56.38	56.39	2,439
03 Apr 14	55.86290 +0.07	55.86	55.86	55.86	537
01 Apr 14	55.78990 +0.49	55.79	55.79	55.79	30
31 Mar 14	55.29990 -0.29	55.38	55.30	55.38	1,947
28 Mar 14	55.58590 -0.05	55.59	55.43	55.43	120
27 Mar 14	55.63890 -0.39	55.64	55.32	55.32	450
26 Mar 14	56.02990 +0.53	56.03	55.50	55.50	537
25 Mar 14	55.49990 +0.05	55.65	55.50	55.65	375
24 Mar 14	55.44990 +0.45	56.00	55.45	55.60	1,950
21 Mar 14	54.99990 +0.78	55.00	54.48	54.48	390
20 Mar 14	54.22290 +0.60	54.22	53.70	53.70	795
19 Mar 14	53.61990 -0.15	53.92	53.62	53.92	549
18 Mar 14	53.76590 +0.09	53.84	53.56	53.56	1,527
17 Mar 14	53.67190 -0.17	53.68	53.42	53.42	2,064
14 Mar 14	53.83990 -0.54	54.37	53.70	54.37	189
13 Mar 14	54.37990 +0.19	54.38	54.38	54.38	45
12 Mar 14	54.19490 +0.57	54.19	53.94	53.94	69
11 Mar 14	53.62290 +0.43	53.62	53.62	53.62	90
10 Mar 14	53.18990 -0.61	53.19	53.19	53.19	300
07 Mar 14	53.80390 -0.21	53.80	53.75	53.75	1,332
06 Mar 14	54.00990 -0.91	54.01	54.01	54.01	90
05 Mar 14	54.91990 +0.42	54.92	54.37	54.37	66
04 Mar 14	54.49990 +0.50	54.50	54.00	54.00	261
03 Mar 14	53.99990 -0.52	54.20	54.00	54.20	1,185
27 Feb 14	54.51990 +1.12	54.76	54.52	54.76	630
26 Feb 14	53.39990 +0.10	53.40	53.40	53.40	120
25 Feb 14	53.29990 -0.45	53.60	53.30	53.60	405
24 Feb 14	53.74990 -0.37	53.75	53.59	53.59	675
21 Feb 14	54.11990 +0.51	54.12	54.12	54.12	12
20 Feb 14	53.60990 -0.82	54.39	53.61	54.39	600
19 Feb 14	54.43490 -0.68	54.66	54.43	54.66	1,005
18 Feb 14	55.11390 -0.18	55.40	55.11	55.40	1,800
17 Feb 14	55.28990 +0.30	55.30	55.29	55.30	3,075
14 Feb 14	54.98690 -0.18	54.99	54.91	54.91	360
13 Feb 14	55.16990 -0.25	55.18	55.17	55.18	1,020
12 Feb 14	55.41990 +1.02	55.52	55.32	55.52	645
11 Feb 14	54.39990 +0.88	54.55	54.27	54.47	9,000
10 Feb 14	53.51990 +0.08	54.35	53.50	54.35	4,824
07 Feb 14	53.44090 -0.13	53.83	53.44	53.70	624
06 Feb 14	53.57190 -0.47	54.04	53.57	53.92	531
05 Feb 14	54.04190 +0.16	54.04	53.73	53.73	63
04 Feb 14	53.87990 -0.48	54.00	53.87	54.00	90
03 Feb 14	54.35990 -0.56	55.76	54.36	55.76	744
31 Jan 14	54.91990 +0.32	54.92	54.45	54.54	720
30 Jan 14	54.59890 -0.19	54.60	54.32	54.32	636
29 Jan 14	54.78990 +0.17	55.80	54.79	55.80	933
28 Jan 14	54.61990 +0.26	54.77	54.41	54.76	3,963
27 Jan 14	54.35990 -0.05	54.36	54.19	54.19	1,005
24 Jan 14	54.40990 -0.37	54.70	54.41	54.70	1,305
23 Jan 14	54.77990 -0.90	55.00	54.66	55.00	3,954
22 Jan 14	55.67990 -0.32	56.09	55.68	56.09	600
21 Jan 14	55.99990 -0.51	56.84	56.00	56.50	1,059
20 Jan 14	56.50990 +0.01	56.51	56.51	56.51	60
17 Jan 14	56.49990 -0.10	56.52	56.14	56.14	2,112
16 Jan 14	56.59990 -0.95	57.50	56.60	56.69	2,172
15 Jan 14	57.54990 +0.71	57.55	57.55	57.55	90
14 Jan 14	56.83790 -0.37	56.84	56.64	56.64	2,715
13 Jan 14	57.20990 +0.40	57.21	56.94	56.94	2,910
10 Jan 14	56.80990 -0.69	57.50	56.70	57.10	1,362
09 Jan 14	57.49990 +0.17	57.50	57.50	57.50	2,001
08 Jan 14	57.32990 -0.07	58.02	57.33	58.02	384
07 Jan 14	57.39990 -0.04	57.42	57.17	57.17	1,860
06 Jan 14	57.43990 -0.66	57.82	57.44	57.82	405
03 Jan 14	58.09990 -0.06	58.10	58.10	58.10	300
02 Jan 14	58.16290 +1.42	58.16	57.17	57.17	4,464
30 Dec 13	56.73990 +0.00	56.74	56.74	56.74	750
27 Dec 13	56.73990 +0.23	57.14	56.74	57.11	2,166
23 Dec 13	56.50990 -0.53	56.51	56.38	56.38	54
20 Dec 13	57.03990 +0.14	57.04	57.04	57.04	102
19 Dec 13	56.89990 +0.57	56.90	56.81	56.81	360
18 Dec 13	56.32990 -0.14	56.33	56.33	56.33	165
17 Dec 13	56.47290 +0.12	56.47	56.37	56.37	300
16 Dec 13	56.34990 -0.75	57.22	56.35	56.42	1,800
13 Dec 13	57.09990 +0.03	57.10	56.99	56.99	789
12 Dec 13	57.06990 -0.49	57.79	57.07	57.79	225
11 Dec 13	57.56390 -0.33	57.56	57.39	57.41	3,519
10 Dec 13	57.88990 -0.61	58.47	57.89	58.47	705
09 Dec 13	58.49990 +0.28	58.50	58.10	58.10	1,620
06 Dec 13	58.21990 +0.02	58.22	57.96	57.96	2,733
05 Dec 13	58.19990 -1.40	58.20	57.46	58.10	2,010
04 Dec 13	59.59990 +0.28	59.60	59.06	59.20	2,805
03 Dec 13	59.31990 -0.27	59.88	59.32	59.55	855
02 Dec 13	59.58990 -0.04	59.90	59.59	59.80	4,473
29 Nov 13	59.62990 -0.26	59.63	59.63	59.63	30
28 Nov 13	59.88990 +0.59	59.89	59.30	59.30	999
27 Nov 13	59.29990 +0.27	59.89	59.06	59.08	2,520
26 Nov 13	59.02990 -0.53	59.74	59.03	59.74	270
25 Nov 13	59.55990 +1.45	59.56	58.67	58.67	7,452
22 Nov 13	58.10990 -0.47	58.84	58.11	58.84	2,700
21 Nov 13	58.57990 -0.27	58.58	58.35	58.35	1,218
20 Nov 13	58.84990 +0.40	58.85	58.53	58.85	1,470
19 Nov 13	58.44990 -0.10	58.45	58.45	58.45	255
18 Nov 13	58.54590 -0.13	58.70	58.48	58.63	2,421
15 Nov 13	58.67090 -0.15	58.73	58.67	58.73	600
14 Nov 13	58.81990 +0.58	59.00	57.90	59.00	1,464
13 Nov 13	58.23990 -0.76	58.24	58.24	58.24	519
12 Nov 13	58.99990 +0.43	59.00	59.00	59.00	1,020
11 Nov 13	58.56990 +1.05	58.61	58.57	58.61	279
08 Nov 13	57.51990 -0.75	57.52	57.51	57.51	615
07 Nov 13	58.26990 +1.06	58.68	57.85	57.85	894
06 Nov 13	57.20990 +0.11	57.21	57.21	57.21	165
05 Nov 13	57.09990 +0.00	57.11	57.10	57.11	2,130
04 Nov 13	57.09990 -0.02	57.54	57.10	57.54	1,905
01 Nov 13	57.11990 +0.67	57.12	56.99	56.99	855
31 Oct 13	56.44990 +0.26	56.45	55.65	55.65	1,521
30 Oct 13	56.18990 +0.12	56.52	55.77	56.45	2,502
29 Oct 13	56.06990 +0.57	56.26	56.07	56.12	501
28 Oct 13	55.49990 -0.08	55.50	55.47	55.48	4,590
25 Oct 13	55.57990 +0.38	55.58	55.58	55.58	270
24 Oct 13	55.19990 +0.61	55.50	55.20	55.50	231
22 Oct 13	54.58990 -1.13	54.59	54.59	54.59	60
21 Oct 13	55.71990 +0.22	55.73	55.72	55.73	1,110
18 Oct 13	55.49990 +0.03	55.50	55.50	55.50	663
17 Oct 13	55.46990 +0.42	55.63	55.47	55.63	957
16 Oct 13	55.04990 -0.05	55.05	54.76	54.76	354
15 Oct 13	55.09990 +0.20	55.38	55.10	55.38	540
14 Oct 13	54.89990 +0.34	54.90	54.49	54.74	4,200
11 Oct 13	54.55990 +0.18	55.35	54.56	55.35	2,340
10 Oct 13	54.37490 +0.13	54.37	54.18	54.18	750
09 Oct 13	54.24990 +1.50	54.25	53.75	54.00	4,482
08 Oct 13	52.74990 -0.03	52.75	52.75	52.75	108
07 Oct 13	52.77990 -1.21	53.06	52.78	53.06	750
04 Oct 13	53.98990 +0.41	53.99	52.85	53.40	1,998
03 Oct 13	53.58190 -0.52	54.12	53.58	54.12	618
02 Oct 13	54.09990 -0.80	54.56	54.10	54.50	1,425
30 Sep 13	54.89990 +0.22	54.90	54.39	54.61	2,421
27 Sep 13	54.67990 -0.37	54.68	54.68	54.68	450
26 Sep 13	55.04990 +0.60	55.50	55.05	55.50	3,750
25 Sep 13	54.44790 -2.15	56.17	54.45	56.17	1,923
24 Sep 13	56.59990 +0.10	56.60	56.60	56.60	1,800
23 Sep 13	56.49990 +0.02	56.50	56.50	56.50	159
20 Sep 13	56.47990 +0.44	56.71	56.40	56.71	504
19 Sep 13	56.03990 -0.49	56.59	56.04	56.40	426
18 Sep 13	56.52990 +0.28	56.53	56.34	56.41	606
17 Sep 13	56.24990 +0.20	56.50	55.51	56.39	1,380
16 Sep 13	56.04990 +0.59	56.05	56.05	56.05	150
13 Sep 13	55.45990 -0.57	55.60	55.18	55.60	3,420
12 Sep 13	56.02990 +0.05	56.03	55.60	55.60	210
11 Sep 13	55.97990 -0.03	55.98	55.98	55.98	900
10 Sep 13	56.00990 +0.88	56.16	56.00	56.05	1,020
09 Sep 13	55.12990 +0.18	55.70	54.98	55.70	1,506
06 Sep 13	54.94990 -0.80	55.33	54.90	55.25	1,119
05 Sep 13	55.74990 +0.69	55.75	55.25	55.72	1,353
04 Sep 13	55.05990 -0.95	55.20	54.90	55.00	780
03 Sep 13	56.00990 +0.15	56.01	56.01	56.01	600
02 Sep 13	55.85990 +1.48	55.86	55.85	55.85	180
30 Aug 13	54.37990 -0.45	54.56	54.38	54.56	240
29 Aug 13	54.82990 +0.52	55.02	54.83	55.02	765
28 Aug 13	54.30990 -0.06	54.59	54.10	54.30	7,140
27 Aug 13	54.36990 -0.63	54.75	54.27	54.75	34,317
26 Aug 13	54.99990 +0.17	55.00	55.00	55.00	60
23 Aug 13	54.82990 -0.18	54.83	54.83	54.83	60
22 Aug 13	55.00990 +0.46	55.01	55.01	55.01	300
21 Aug 13	54.54990 -0.26	54.55	54.23	54.23	1,236
20 Aug 13	54.80990 -1.13	54.81	54.81	54.81	18
19 Aug 13	55.93990 +0.20	55.94	55.41	55.75	1,380
16 Aug 13	55.73990 +0.40	56.20	55.30	56.20	675
15 Aug 13	55.33990 -2.64	57.66	55.34	57.04	4,164
14 Aug 13	57.97590 +0.15	57.98	57.82	57.82	774
13 Aug 13	57.82290 -0.34	58.03	57.82	57.92	2,496
12 Aug 13	58.15990 +0.00	58.16	57.30	57.30	894
09 Aug 13	58.15990 +0.01	58.16	58.16	58.16	510
08 Aug 13	58.15490 -0.16	58.15	57.99	57.99	1,620
07 Aug 13	58.31190 -0.49	58.31	58.02	58.02	405
06 Aug 13	58.79990 -0.65	58.80	58.80	58.80	15
05 Aug 13	59.44990 +0.25	59.45	59.45	59.45	30
02 Aug 13	59.19990 +0.07	59.40	59.20	59.40	540
01 Aug 13	59.12790 +0.40	59.22	58.86	58.86	855
31 Jul 13	58.72990 +0.12	58.90	58.73	58.90	750
30 Jul 13	58.60990 -0.39	58.61	58.61	58.61	210
29 Jul 13	58.99990 +0.43	59.00	59.00	59.00	45
26 Jul 13	58.56990 -0.62	58.57	58.45	58.49	147
25 Jul 13	59.18990 -0.36	59.50	59.19	59.50	45
24 Jul 13	59.54890 +0.16	59.55	59.45	59.45	795
23 Jul 13	59.38990 +0.27	59.39	59.39	59.39	600
22 Jul 13	59.11990 +0.61	59.12	59.12	59.12	117
19 Jul 13	58.50990 -0.58	59.00	58.51	59.00	546
18 Jul 13	59.08590 -0.23	59.09	58.85	58.85	300
17 Jul 13	59.31990 +0.82	59.32	59.32	59.32	24
16 Jul 13	58.49990 -1.00	58.88	58.50	58.79	1,470
15 Jul 13	59.49990 +0.19	59.98	59.50	59.98	1,452
12 Jul 13	59.30990 -0.19	59.60	59.31	59.40	1,203
11 Jul 13	59.49990 -0.60	59.50	58.78	58.78	6,045
10 Jul 13	60.09990 -0.02	60.49	60.10	60.49	102
09 Jul 13	60.11990 +1.42	60.12	59.80	59.95	1,950
08 Jul 13	58.69990 +0.01	58.70	58.70	58.70	60
05 Jul 13	58.68990 +0.85	58.69	58.54	58.54	1,017
04 Jul 13	57.83990 +0.42	58.05	57.24	58.05	3,927
03 Jul 13	57.41990 -0.26	57.95	57.42	57.93	480
02 Jul 13	57.67990 +0.32	57.68	57.13	57.13	594
01 Jul 13	57.35690 -0.81	57.36	57.13	57.13	261
28 Jun 13	58.16990 +0.27	58.23	58.17	58.23	255
27 Jun 13	57.89990 +0.38	57.90	57.90	57.90	60
26 Jun 13	57.51990 +0.38	57.52	57.34	57.34	1,434
25 Jun 13	57.13990 +0.78	57.14	57.14	57.14	3
24 Jun 13	56.35990 +0.36	56.36	56.36	56.36	75
21 Jun 13	55.99990 +0.16	56.00	55.70	55.70	435
20 Jun 13	55.83990 -0.98	56.54	55.84	55.97	1,830
19 Jun 13	56.81990 +0.69	56.82	56.40	56.40	558
18 Jun 13	56.13290 -0.32	56.16	56.05	56.13	3,645
17 Jun 13	56.44990 +0.10	56.66	56.16	56.66	1,920
14 Jun 13	56.34990 +0.80	56.45	56.35	56.45	4,800
13 Jun 13	55.54990 -0.78	55.55	55.55	55.55	3,462
12 Jun 13	56.32990 +0.22	56.54	56.33	56.54	750
11 Jun 13	56.10990 -1.93	57.25	56.11	57.25	3,621
10 Jun 13	58.03990 +0.59	58.04	58.04	58.04	150
07 Jun 13	57.44990 +0.10	57.45	57.45	57.45	1,500
06 Jun 13	57.34990 -0.64	57.35	56.74	57.26	6,210
05 Jun 13	57.98990 -0.14	57.99	57.86	57.89	606
04 Jun 13	58.12990 +0.87	58.13	57.33	57.67	1,113
03 Jun 13	57.25990 -0.57	57.96	57.26	57.96	570
31 May 13	57.82990 -0.25	58.45	57.59	58.45	1,785
30 May 13	58.07990 -1.52	59.16	58.08	59.16	357
29 May 13	59.59990 -0.70	60.42	59.60	60.42	465
28 May 13	60.29990 +0.43	60.49	59.64	59.64	825
27 May 13	59.87190 +1.02	59.87	59.69	59.79	570
24 May 13	58.84990 +0.02	58.85	58.82	58.82	450
23 May 13	58.82990 -1.12	59.53	58.83	59.53	147
22 May 13	59.94990 +0.03	59.95	59.95	59.95	750
21 May 13	59.91990 -0.44	60.25	59.63	59.63	408
20 May 13	60.36290 -0.64	60.66	60.28	60.53	3,585
17 May 13	60.99990 +0.30	61.00	61.00	61.00	6
16 May 13	60.69990 -0.66	61.36	60.43	61.36	6,720
15 May 13	61.35990 +1.01	61.49	60.90	60.90	4,914
14 May 13	60.34990 +0.20	60.35	60.35	60.35	69
13 May 13	60.14990 -0.65	60.55	60.15	60.55	693
10 May 13	60.79990 +1.43	60.80	60.04	60.04	159
09 May 13	59.37090 +0.07	59.37	59.37	59.37	300
08 May 13	59.29990 -1.26	59.75	59.30	59.75	945
07 May 13	60.55990 -0.53	60.73	60.56	60.73	1,755
06 May 13	61.08990 +0.79	61.09	61.09	61.09	900
03 May 13	60.29990 +0.65	60.38	60.28	60.38	357
02 May 13	59.64990 +0.27	60.00	59.65	59.89	11,400
30 Apr 13	59.37990 -0.62	60.45	59.38	60.45	1,740
29 Apr 13	59.99990 -0.65	61.19	60.00	61.02	438
26 Apr 13	60.65390 +0.63	60.65	60.21	60.21	1,575
25 Apr 13	60.01990 -0.78	60.02	59.65	59.95	2,115
24 Apr 13	60.79990 +0.45	61.00	60.80	61.00	2,028
23 Apr 13	60.34990 +0.33	60.60	59.51	59.74	8,901
22 Apr 13	60.01990 +1.02	60.30	59.61	60.30	3,303
19 Apr 13	58.99990 -1.17	59.72	59.00	59.72	285
18 Apr 13	60.16990 -0.04	60.25	60.01	60.01	612
17 Apr 13	60.20790 +0.41	60.21	59.53	59.53	1,020
16 Apr 13	59.79990 -0.20	60.01	59.33	60.01	2,634
15 Apr 13	59.99990 +0.00	60.00	59.46	59.46	1,731
12 Apr 13	59.99990 +0.90	60.03	59.99	59.99	1,890
11 Apr 13	59.09990 -0.33	59.10	59.01	59.01	540
10 Apr 13	59.42990 +0.18	59.99	59.43	59.60	1,077
09 Apr 13	59.24990 +0.25	59.58	59.11	59.16	3,249
08 Apr 13	58.99990 +0.95	59.00	58.26	58.99	780
05 Apr 13	58.04990 -1.26	59.00	58.05	59.00	1,827
04 Apr 13	59.30990 -1.14	60.05	58.90	58.90	822
03 Apr 13	60.44990 +1.36	60.45	58.96	59.10	1,032
02 Apr 13	59.08990 +1.09	59.09	58.65	58.65	1,029
28 Mar 13	57.99990 -0.23	59.00	58.00	59.00	1,245
27 Mar 13	58.22990 -0.68	58.23	58.23	58.23	2,910
26 Mar 13	58.90990 +0.75	58.91	58.91	58.91	300
25 Mar 13	58.15990 +1.24	58.17	57.31	57.31	3,975
22 Mar 13	56.91990 +0.24	56.92	56.80	56.80	4,350
21 Mar 13	56.68090 +0.90	56.68	56.31	56.31	1,920
20 Mar 13	55.77990 -0.02	56.35	55.78	56.35	900
19 Mar 13	55.79990 +0.28	55.80	55.80	55.80	450
18 Mar 13	55.51990 -0.78	56.05	55.18	55.18	801
15 Mar 13	56.29990 -0.60	56.30	56.30	56.30	90
14 Mar 13	56.89990 -0.04	57.41	56.90	57.41	450
13 Mar 13	56.93890 +0.54	56.94	56.26	56.30	5,700
12 Mar 13	56.39990 +0.50	56.40	55.84	55.84	60
11 Mar 13	55.89990 +0.43	56.50	55.90	56.50	360
08 Mar 13	55.46990 -0.83	55.47	55.47	55.47	180
07 Mar 13	56.29990 -0.54	56.31	56.30	56.30	720
06 Mar 13	56.83990 +0.01	57.04	56.84	57.04	198
05 Mar 13	56.82990 +1.03	56.83	56.00	56.00	1,500
04 Mar 13	55.79990 +1.50	55.80	55.48	55.48	930
01 Mar 13	54.29990 -0.06	54.56	53.47	54.56	780
28 Feb 13	54.35990 +0.10	54.36	54.36	54.36	540
27 Feb 13	54.25990 +1.01	54.75	54.00	54.75	1,410
26 Feb 13	53.24990 +0.30	53.48	53.25	53.48	1,620
25 Feb 13	52.94990 -0.46	53.73	52.95	53.73	282
22 Feb 13	53.40990 -0.39	53.80	53.40	53.40	2,334
21 Feb 13	53.79990 +2.68	53.80	51.93	51.93	1,200
20 Feb 13	51.11990 -0.69	51.12	51.12	51.12	2,214
19 Feb 13	51.80990 +0.36	52.08	51.55	51.55	1,515
18 Feb 13	51.44990 -1.05	51.45	51.45	51.45	1,155
15 Feb 13	52.49990 -0.88	53.00	52.50	53.00	813
14 Feb 13	53.37990 +0.18	53.42	53.38	53.42	309
13 Feb 13	53.19990 +0.24	53.20	53.20	53.20	1,500
12 Feb 13	52.96290 -0.04	53.22	52.96	53.22	1,095
11 Feb 13	52.99990 -0.28	53.70	53.00	53.70	915
08 Feb 13	53.27990 +0.38	53.28	53.28	53.28	300
07 Feb 13	52.89990 +0.59	52.90	52.90	52.90	300
06 Feb 13	52.30990 +0.21	52.44	52.18	52.18	2,349
05 Feb 13	52.09990 +0.75	52.10	52.10	52.10	4,095
04 Feb 13	51.34990 -0.04	51.35	51.35	51.35	462
01 Feb 13	51.38990 -0.17	51.50	51.39	51.50	420
31 Jan 13	51.55990 -0.05	51.56	51.56	51.56	300
30 Jan 13	51.60990 +0.30	51.78	51.61	51.78	2,520
29 Jan 13	51.30990 -0.41	51.31	51.31	51.31	300
28 Jan 13	51.71990 -0.32	51.72	51.72	51.72	435
25 Jan 13	52.03490 -0.05	52.04	51.96	52.04	630
24 Jan 13	52.08590 +0.35	52.19	51.96	51.96	3,492
23 Jan 13	51.73990 -0.17	52.25	51.74	52.25	1,170
22 Jan 13	51.91090 +0.34	51.91	51.76	51.76	1,380
21 Jan 13	51.56990 +0.16	52.00	51.57	52.00	915
18 Jan 13	51.40990 -0.03	51.41	51.41	51.41	600
17 Jan 13	51.44290 +0.37	51.98	51.44	51.94	3,318
15 Jan 13	51.06990 -0.27	51.07	51.07	51.07	300
14 Jan 13	51.33990 +0.08	51.71	50.94	50.94	1,218
11 Jan 13	51.26390 -0.24	51.65	51.26	51.65	2,115
10 Jan 13	51.49990 -1.64	52.92	51.50	52.92	189
09 Jan 13	53.13990 +0.74	53.14	52.44	53.14	120
08 Jan 13	52.39990 +0.44	52.40	51.98	52.01	840
07 Jan 13	51.96290 -1.18	52.97	51.96	52.97	654
04 Jan 13	53.13990 +0.20	53.14	53.14	53.14	57
03 Jan 13	52.93990 +1.54	52.94	52.94	52.94	63
02 Jan 13	51.39990 -0.25	51.65	51.40	51.65	495
28 Dec 12	51.64990 +0.29	51.65	51.08	51.08	516
27 Dec 12	51.35490 -1.13	51.40	51.17	51.32	2,790
21 Dec 12	52.48990 +0.38	52.49	52.49	52.49	900
20 Dec 12	52.11190 +0.11	52.11	51.46	51.72	2,805
19 Dec 12	51.99990 -0.17	52.00	52.00	52.00	288
18 Dec 12	52.16990 -0.38	52.60	52.17	52.60	600
17 Dec 12	52.54990 -0.21	52.55	51.90	52.05	4,866
14 Dec 12	52.75990 -0.22	52.85	52.76	52.85	627
13 Dec 12	52.97990 -1.32	53.13	52.35	53.13	10,386
12 Dec 12	54.29990 -1.22	55.27	54.11	54.11	2,268
11 Dec 12	55.51990 -0.73	55.52	55.52	55.52	225
10 Dec 12	56.24990 +0.38	56.25	56.25	56.25	54
07 Dec 12	55.87090 +0.97	55.87	55.22	55.22	2,784
06 Dec 12	54.89990 +0.00	55.26	54.90	54.90	75
05 Dec 12	54.89990 -0.10	54.96	54.90	54.96	390
04 Dec 12	54.99990 -0.12	55.00	54.90	54.90	135
03 Dec 12	55.11990 -0.28	55.12	55.12	55.12	540
30 Nov 12	55.39990 +0.95	55.40	54.50	54.86	720
29 Nov 12	54.44990 +0.16	54.45	54.25	54.25	1,452
28 Nov 12	54.28990 +0.49	54.29	54.29	54.29	15
27 Nov 12	53.79990 +0.00	54.17	53.80	53.80	168
26 Nov 12	53.79990 -0.10	53.90	53.80	53.90	999
23 Nov 12	53.89990 +0.21	53.90	53.50	53.50	1,971
22 Nov 12	53.68890 -0.11	53.72	53.69	53.72	729
21 Nov 12	53.79490 -0.21	53.91	53.79	53.85	405
20 Nov 12	53.99990 +0.66	54.27	54.00	54.27	1,110
19 Nov 12	53.33990 -0.39	53.53	53.34	53.53	846
16 Nov 12	53.72990 -0.27	54.22	53.73	53.80	2,595
15 Nov 12	53.99990 -2.17	56.00	53.17	56.00	7,563
14 Nov 12	56.16990 -0.42	56.70	56.17	56.64	2,175
13 Nov 12	56.58590 -0.28	57.00	56.16	56.73	1,665
12 Nov 12	56.86290 +0.25	57.13	56.86	56.95	1,143
09 Nov 12	56.61590 -0.86	57.06	56.62	56.97	2,670
08 Nov 12	57.47990 -0.24	57.86	57.48	57.86	108
07 Nov 12	57.71990 +0.32	57.89	57.72	57.89	201
06 Nov 12	57.39990 +0.00	57.40	57.40	57.40	300
05 Nov 12	57.39990 +0.64	57.49	57.40	57.49	480
02 Nov 12	56.75990 -0.40	57.37	56.76	57.37	4,107
01 Nov 12	57.15990 -1.00	58.20	57.16	58.20	1,155
31 Oct 12	58.15990 +0.31	58.62	58.16	58.62	1,740
30 Oct 12	57.84990 -0.66	58.00	57.85	58.00	1,515
29 Oct 12	58.50990 +0.35	58.51	58.51	58.51	309
26 Oct 12	58.15990 +0.17	58.16	58.16	58.16	300
25 Oct 12	57.98990 +0.18	57.99	57.99	57.99	555
24 Oct 12	57.80690 -0.09	57.86	57.50	57.73	3,018
23 Oct 12	57.89990 +0.32	57.90	57.90	57.90	207
22 Oct 12	57.57990 -0.57	58.15	57.58	58.15	639
19 Oct 12	58.14690 -0.38	58.68	58.15	58.52	675
18 Oct 12	58.52990 +0.00	58.77	57.92	58.53	63
17 Oct 12	58.52990 -1.26	58.81	58.37	58.81	2,076
16 Oct 12	59.78990 +1.14	59.79	59.79	59.79	336
15 Oct 12	58.64990 +0.82	58.80	58.65	58.80	930
12 Oct 12	57.82990 -1.46	58.17	57.83	58.17	855
11 Oct 12	59.28990 +0.27	59.84	58.73	58.78	3,915
10 Oct 12	59.01990 +0.82	59.02	57.60	57.60	2,580
09 Oct 12	58.19990 +0.07	58.20	58.20	58.20	1,047
08 Oct 12	58.12990 +0.75	58.13	58.00	58.00	816
05 Oct 12	57.37990 +0.74	57.38	57.38	57.38	60
04 Oct 12	56.63990 +0.00	57.57	56.64	56.64	60
03 Oct 12	56.63990 -0.58	56.99	56.64	56.99	540
02 Oct 12	57.21990 -0.13	57.22	57.22	57.22	186
01 Oct 12	57.34990 +0.18	57.87	57.35	57.87	300
28 Sep 12	57.16890 -0.38	57.24	57.17	57.24	225
27 Sep 12	57.54990 -0.45	57.55	57.55	57.55	150
26 Sep 12	57.99990 +0.30	58.00	58.00	58.00	600
25 Sep 12	57.69990 +0.35	57.70	57.70	57.70	111
24 Sep 12	57.35290 -0.64	57.37	57.35	57.37	105
21 Sep 12	57.98990 +0.34	57.99	57.49	57.49	834
20 Sep 12	57.65090 +0.75	57.78	57.07	57.07	795
19 Sep 12	56.89790 +0.15	56.90	56.71	56.71	405
18 Sep 12	56.74990 +0.41	56.75	55.98	56.04	4,317
17 Sep 12	56.34390 -0.50	56.79	56.34	56.56	870
13 Sep 12	56.83990 -0.73	56.84	56.84	56.84	150
12 Sep 12	57.56990 -0.12	57.57	56.98	57.35	3,111
11 Sep 12	57.69290 +0.42	57.69	57.42	57.42	4,302
10 Sep 12	57.26990 -1.51	57.93	57.14	57.15	1,059
07 Sep 12	58.77990 -0.37	58.78	58.78	58.78	126
06 Sep 12	59.15090 +0.55	59.15	58.41	58.41	3,708
05 Sep 12	58.59990 +1.00	58.60	58.60	58.60	327
04 Sep 12	57.59990 +0.16	58.00	57.60	58.00	750
03 Sep 12	57.43990 -0.42	57.44	57.44	57.44	9
31 Aug 12	57.85990 +0.00	57.93	57.79	57.86	510
30 Aug 12	57.85990 +0.06	57.86	57.78	57.78	1,275
29 Aug 12	57.79990 +0.00	58.56	57.80	57.80	360
28 Aug 12	57.79990 +0.05	57.80	57.80	57.80	300
27 Aug 12	57.74990 +1.08	58.11	57.26	58.11	951
24 Aug 12	56.66990 -0.06	56.67	56.67	56.67	75
23 Aug 12	56.72990 -0.03	57.02	56.73	57.02	21,258
22 Aug 12	56.75990 -1.10	57.41	56.75	57.41	6,027
21 Aug 12	57.85990 +0.00	57.93	57.76	57.86	150
20 Aug 12	57.85990 -1.09	57.86	57.84	57.84	1,869
17 Aug 12	58.94990 +0.21	58.95	57.90	58.30	1,497
16 Aug 12	58.73990 -2.26	61.00	58.50	61.00	5,433
15 Aug 12	60.99990 +1.08	61.00	60.51	60.51	345
14 Aug 12	59.91990 +0.18	59.92	59.05	59.40	7,332
13 Aug 12	59.73990 -0.11	59.80	59.34	59.80	3,180
10 Aug 12	59.84990 -0.55	60.01	59.46	59.46	3,306
09 Aug 12	60.39990 +0.58	60.64	60.40	60.64	315
08 Aug 12	59.81990 -0.11	59.82	59.82	59.82	225
07 Aug 12	59.92990 -0.53	60.40	59.58	60.39	1,629
06 Aug 12	60.45990 -0.25	60.68	60.46	60.68	480
03 Aug 12	60.70990 +0.71	60.90	60.71	60.84	1,050
02 Aug 12	59.99990 -0.71	60.00	60.00	60.00	150
01 Aug 12	60.70990 -0.02	60.71	60.40	60.40	2,232
31 Jul 12	60.72790 -0.22	61.34	60.73	61.34	9,090
30 Jul 12	60.94990 +0.08	61.36	60.88	60.88	1,449
27 Jul 12	60.86990 +1.87	60.87	59.71	60.00	1,821
26 Jul 12	58.99990 -0.70	59.02	59.00	59.02	174
25 Jul 12	59.69990 +0.35	59.70	59.21	59.21	2,205
24 Jul 12	59.34990 +0.32	59.35	59.34	59.34	513
23 Jul 12	59.02990 -0.18	59.34	59.03	59.34	390
20 Jul 12	59.20990 -0.17	59.56	58.04	58.39	5,967
19 Jul 12	59.37990 -0.25	59.90	58.99	59.85	2,493
18 Jul 12	59.62990 +0.28	59.63	59.25	59.25	3,468
17 Jul 12	59.34990 -0.44	59.95	59.05	59.95	2,460
16 Jul 12	59.78990 +0.57	59.80	59.23	59.23	831
13 Jul 12	59.21990 -0.01	59.79	59.22	59.40	1,968
12 Jul 12	59.22990 +0.46	59.25	59.17	59.20	1,137
11 Jul 12	58.76990 -0.18	59.43	58.71	59.21	8,265
10 Jul 12	58.94990 +1.00	58.95	58.34	58.81	1,440
09 Jul 12	57.94990 +0.10	58.40	57.60	58.19	1,626
06 Jul 12	57.84990 +0.25	57.85	57.77	57.77	888
05 Jul 12	57.59990 +1.60	57.60	57.60	57.60	300
04 Jul 12	55.99990 +0.28	56.00	56.00	56.00	60
03 Jul 12	55.71990 +0.28	55.72	55.20	55.20	150
02 Jul 12	55.43990 +0.87	55.44	55.20	55.20	1,710
29 Jun 12	54.56990 -0.24	54.57	54.57	54.57	120
28 Jun 12	54.80990 -0.19	54.81	54.81	54.81	75
27 Jun 12	54.99990 +0.83	55.00	54.88	54.88	1,470
26 Jun 12	54.16990 +0.00	54.95	54.17	54.95	570
25 Jun 12	54.16990 +1.29	54.27	53.50	53.50	1,203
22 Jun 12	52.87990 -1.36	53.90	52.88	52.88	3
21 Jun 12	54.23990 +1.36	54.30	53.75	53.75	795
20 Jun 12	52.87990 -0.80	53.39	52.88	53.39	255
19 Jun 12	53.67990 -0.52	54.12	53.68	54.12	999
18 Jun 12	54.19990 -0.10	54.20	53.60	53.97	1,743
15 Jun 12	54.29990 +0.40	54.30	53.20	53.20	3,555
14 Jun 12	53.89990 +0.00	53.90	53.59	53.90	60
13 Jun 12	53.89990 -0.09	54.25	53.90	54.25	1,530
12 Jun 12	53.98990 -0.36	54.23	53.99	54.23	795
11 Jun 12	54.34990 +0.34	54.63	54.35	54.63	681
08 Jun 12	54.00990 +1.46	54.01	52.13	53.00	1,554
07 Jun 12	52.54990 +0.07	52.55	52.55	52.55	570
06 Jun 12	52.47990 -0.28	53.21	52.48	53.21	210
05 Jun 12	52.75990 +0.31	52.76	52.76	52.76	1,500
04 Jun 12	52.44990 -1.06	52.82	52.31	52.31	3,735
01 Jun 12	53.50990 +0.23	53.51	53.51	53.51	465
31 May 12	53.27990 +0.64	53.28	52.57	53.25	2,631
30 May 12	52.63990 +0.48	52.69	51.96	52.69	762
29 May 12	52.15990 -0.16	53.06	52.16	52.91	2,940
28 May 12	52.32390 +0.63	52.32	52.26	52.28	75
25 May 12	51.68990 +0.36	51.69	51.69	51.69	426
24 May 12	51.32990 +0.88	51.33	51.33	51.33	2,595
23 May 12	50.44990 +0.64	50.45	50.05	50.05	5,829
22 May 12	49.80990 +0.77	49.81	48.81	49.09	1,188
21 May 12	49.03490 +0.33	49.55	49.03	49.54	1,404
18 May 12	48.69990 +1.50	48.70	48.63	48.63	6,225
17 May 12	47.20000 +0.51	47.20	47.00	47.00	861
16 May 12	46.68800 +0.69	46.75	46.47	46.47	627
14 May 12	46.00000 -0.05	46.00	46.00	46.00	1,950
11 May 12	46.04600 +0.02	46.05	45.42	45.45	900
10 May 12	46.03000 +0.66	46.03	45.40	45.40	420
09 May 12	45.37000 +0.13	45.37	45.20	45.20	1,437
08 May 12	45.23500 +0.51	45.50	45.22	45.33	2,433
07 May 12	44.72300 -0.32	44.76	44.69	44.69	1,044
04 May 12	45.04300 +0.15	45.04	44.83	44.83	615
03 May 12	44.88800 -0.01	44.89	44.85	44.85	840
02 May 12	44.89900 +0.45	44.90	44.71	44.71	462
30 Apr 12	44.45000 -0.13	44.45	44.45	44.45	21
27 Apr 12	44.57600 +0.36	44.61	44.56	44.56	1,764
26 Apr 12	44.21500 +0.00	44.60	44.22	44.22	330
25 Apr 12	44.21500 -0.24	44.22	44.22	44.22	489
24 Apr 12	44.45000 -0.24	45.72	44.45	44.96	5,952
23 Apr 12	44.69000 -2.33	47.00	44.69	47.00	4,725
20 Apr 12	47.02300 -0.17	47.02	46.90	46.90	720
19 Apr 12	47.19400 -0.11	47.59	47.19	47.38	1,872
18 Apr 12	47.30500 +0.22	47.31	47.29	47.29	1,428
17 Apr 12	47.08700 +1.52	47.09	46.13	46.13	5,766
16 Apr 12	45.56500 -0.31	45.56	45.56	45.56	30
13 Apr 12	45.87500 +0.31	45.88	45.88	45.88	60
12 Apr 12	45.56500 +0.02	45.63	45.45	45.63	963
11 Apr 12	45.54400 -0.59	45.86	45.54	45.86	600
10 Apr 12	46.13200 +0.00	46.13	45.79	45.95	1,830
05 Apr 12	46.12800 +0.25	46.13	45.80	45.89	1,773
04 Apr 12	45.88100 +0.13	45.88	45.68	45.72	714
02 Apr 12	45.75500 -0.14	45.88	45.76	45.85	1,674
30 Mar 12	45.89500 +0.22	45.90	45.59	45.59	2,010
29 Mar 12	45.67500 -0.28	45.87	45.26	45.85	876
28 Mar 12	45.95500 +0.19	45.96	45.96	45.96	273
27 Mar 12	45.77000 -0.41	45.77	45.58	45.58	558
26 Mar 12	46.18000 +0.42	46.18	45.49	45.49	630
23 Mar 12	45.76000 -0.10	45.76	45.64	45.64	579
21 Mar 12	45.86100 -0.14	45.86	45.69	45.69	60
20 Mar 12	46.00000 +0.00	46.00	45.89	46.00	630
19 Mar 12	46.00000 -1.15	46.00	46.00	46.00	300
16 Mar 12	47.14500 -0.15	47.15	47.15	47.15	315
15 Mar 12	47.29500 +0.44	47.29	46.58	46.58	690
14 Mar 12	46.85100 +0.19	46.85	46.72	46.72	672
13 Mar 12	46.66000 +0.46	46.66	46.66	46.66	630
12 Mar 12	46.20000 +0.73	46.20	45.67	45.67	738
09 Mar 12	45.47500 +0.44	45.47	45.47	45.47	129
08 Mar 12	45.03000 -0.38	45.35	45.03	45.35	3,177
07 Mar 12	45.41000 +1.15	45.41	45.28	45.36	7,206
06 Mar 12	44.26000 +0.00	45.17	44.26	44.26	1,380
05 Mar 12	44.26000 -0.40	44.26	44.26	44.26	225
02 Mar 12	44.65500 -0.20	44.87	44.65	44.68	1,653
01 Mar 12	44.85500 +0.70	44.85	44.68	44.68	2,946
29 Feb 12	44.15500 +0.54	44.15	43.97	44.15	954
28 Feb 12	43.61500 -0.08	43.62	43.62	43.62	234
27 Feb 12	43.70000 +0.09	43.70	43.70	43.70	450
24 Feb 12	43.61000 -0.82	43.90	43.35	43.90	4,953
23 Feb 12	44.43000 +0.03	44.43	44.38	44.38	396
22 Feb 12	44.40000 -1.60	45.30	44.40	44.99	5,025
21 Feb 12	46.00000 -2.00	46.13	46.00	46.13	765
20 Feb 12	48.00490 +0.78	48.00	48.00	48.00	300
17 Feb 12	47.22200 +0.17	47.24	47.22	47.24	150
16 Feb 12	47.05000 -0.35	47.05	46.85	47.00	975
15 Feb 12	47.40000 +0.38	47.40	47.40	47.40	210
14 Feb 12	47.02500 +0.89	47.04	46.31	46.31	270
13 Feb 12	46.14000 +0.00	46.94	46.14	46.14	816
10 Feb 12	46.14000 -0.36	46.14	46.14	46.14	75
09 Feb 12	46.50000 +0.00	46.50	46.26	46.26	690
08 Feb 12	46.50000 -0.13	46.50	46.50	46.50	945
07 Feb 12	46.63500 -0.64	46.63	46.60	46.60	477
06 Feb 12	47.27500 +0.59	47.56	47.03	47.56	3,675
03 Feb 12	46.69000 -0.33	46.96	46.69	46.96	837
02 Feb 12	47.01500 -0.37	47.40	47.01	47.30	642
01 Feb 12	47.38500 +0.83	47.38	47.38	47.38	99
31 Jan 12	46.55000 +0.30	46.55	46.55	46.55	510
30 Jan 12	46.25000 -0.02	46.25	45.48	45.75	1,800
27 Jan 12	46.27000 -0.40	46.27	46.27	46.27	210
26 Jan 12	46.67500 -0.57	46.67	46.67	46.67	66
25 Jan 12	47.24000 +0.39	47.24	46.80	46.84	324
24 Jan 12	46.85000 -0.15	46.85	46.76	46.76	891
23 Jan 12	47.00000 +0.56	47.18	47.00	47.18	468
20 Jan 12	46.43500 +0.08	47.31	46.44	46.44	1,200
19 Jan 12	46.35300 -0.08	46.63	46.35	46.62	1,764
18 Jan 12	46.43500 -0.76	47.26	46.44	47.26	546
17 Jan 12	47.19500 +0.29	47.19	47.19	47.19	165
16 Jan 12	46.90000 +0.21	46.90	46.90	46.90	150
13 Jan 12	46.69500 -0.01	46.71	46.69	46.71	600
12 Jan 12	46.70000 +0.10	46.90	46.70	46.90	300
11 Jan 12	46.60000 -0.04	46.90	46.01	46.01	213
10 Jan 12	46.64000 +0.07	46.91	46.64	46.91	699
09 Jan 12	46.57000 -0.22	46.65	45.78	46.65	1,860
06 Jan 12	46.79000 +0.71	46.79	46.79	46.79	480
05 Jan 12	46.08000 -0.11	46.37	45.59	46.11	5,127
04 Jan 12	46.19500 +0.33	46.64	45.49	45.49	306
03 Jan 12	45.86000 -0.30	46.95	45.86	46.95	447
02 Jan 12	46.16300 +0.32	46.25	45.95	46.04	1,641
30 Dec 11	45.84000 +0.06	45.84	45.84	45.84	90
29 Dec 11	45.78000 -0.51	45.78	45.78	45.78	264
28 Dec 11	46.29000 +0.44	46.29	46.29	46.29	66
27 Dec 11	45.84900 -0.01	45.93	45.79	45.93	3,621
23 Dec 11	45.85500 +0.17	45.85	45.85	45.85	183
22 Dec 11	45.68500 +0.19	45.69	45.69	45.69	156
21 Dec 11	45.49000 +0.49	45.49	45.10	45.10	5,775
20 Dec 11	45.00000 +0.00	45.10	44.72	45.00	300
19 Dec 11	45.00000 +0.30	45.10	45.00	45.10	831
16 Dec 11	44.70000 +0.24	44.70	44.25	44.25	3,192
15 Dec 11	44.46000 -0.40	44.70	43.80	43.80	105
14 Dec 11	44.85500 +0.66	45.07	44.30	44.83	2,427
13 Dec 11	44.19800 +0.13	44.20	44.04	44.04	1,776
12 Dec 11	44.07000 +0.36	44.07	44.07	44.07	750
09 Dec 11	43.70500 -0.13	43.71	42.80	42.80	2,469
08 Dec 11	43.84000 -0.16	43.84	43.84	43.84	270
07 Dec 11	44.00000 +0.24	44.00	43.37	43.79	1,419
06 Dec 11	43.76000 +0.36	43.76	43.30	43.30	330
05 Dec 11	43.40000 +0.20	43.50	43.40	43.50	450
02 Dec 11	43.20000 -0.70	43.20	43.20	43.20	135
01 Dec 11	43.90000 +0.48	43.90	43.60	43.60	4,680
30 Nov 11	43.42500 -0.18	43.80	42.53	43.50	12,051
29 Nov 11	43.60500 +0.40	43.60	43.60	43.60	60
28 Nov 11	43.20000 +0.75	43.30	43.20	43.30	4,395
25 Nov 11	42.45000 +0.15	42.50	42.00	42.50	2,247
24 Nov 11	42.30000 +0.00	42.51	42.00	42.13	1,764
23 Nov 11	42.30000 +0.51	42.33	42.30	42.33	1,560
22 Nov 11	41.79500 -0.59	42.00	41.79	42.00	1,110
21 Nov 11	42.38000 +0.39	42.38	42.38	42.38	1,800
17 Nov 11	41.99000 -0.13	41.99	41.99	41.99	348
16 Nov 11	42.12000 -0.71	42.65	41.99	42.64	7,575
15 Nov 11	42.82500 -0.26	43.10	42.48	43.10	2,589
14 Nov 11	43.09000 +0.47	43.25	42.78	42.78	3,378
11 Nov 11	42.62000 +0.10	42.62	42.62	42.62	225
10 Nov 11	42.51500 -0.49	42.80	42.51	42.74	2,400
09 Nov 11	43.00000 +0.82	43.00	42.51	42.51	825
08 Nov 11	42.18000 +0.68	42.18	41.99	41.99	1,011
07 Nov 11	41.50000 -0.16	41.50	41.35	41.50	2,310
04 Nov 11	41.66000 +0.16	41.66	41.66	41.66	180
03 Nov 11	41.50000 +0.40	41.51	41.30	41.30	1,425
02 Nov 11	41.10000 +0.10	41.17	41.00	41.00	930
31 Oct 11	41.00000 +0.60	41.00	40.31	40.31	750
28 Oct 11	40.40500 -0.60	40.51	40.40	40.51	309
27 Oct 11	41.00000 -0.03	41.77	41.00	41.77	405
26 Oct 11	41.03000 +0.08	41.08	40.87	40.87	1,110
25 Oct 11	40.95000 -0.02	40.95	40.75	40.75	795
24 Oct 11	40.97000 -0.03	40.97	40.97	40.97	30
21 Oct 11	41.00000 -0.10	41.00	41.00	41.00	2,700
20 Oct 11	41.10000 +0.39	41.10	41.00	41.00	111
19 Oct 11	40.70500 +1.72	40.71	40.58	40.58	2,700
18 Oct 11	38.99000 -0.93	38.99	38.99	38.99	300
17 Oct 11	39.92500 +0.16	40.38	39.92	40.11	3,765
14 Oct 11	39.76500 +0.35	39.76	39.76	39.76	315
13 Oct 11	39.41000 -0.99	39.41	39.41	39.41	900
12 Oct 11	40.40500 +0.24	40.54	40.40	40.44	945
11 Oct 11	40.16000 +1.22	40.16	39.20	39.94	2,016
10 Oct 11	38.93500 -0.28	40.15	38.94	38.94	750
07 Oct 11	39.22000 +0.28	39.33	39.22	39.33	195
06 Oct 11	38.93500 -0.61	39.15	38.94	38.94	450
05 Oct 11	39.55000 +0.61	39.80	39.55	39.55	1,170
04 Oct 11	38.93500 -0.57	38.94	38.77	38.77	897
03 Oct 11	39.50500 +1.01	39.51	38.61	38.61	252
30 Sep 11	38.50000 +0.31	38.50	38.50	38.50	300
29 Sep 11	38.19500 -0.13	38.51	38.19	38.51	810
28 Sep 11	38.32500 +0.35	38.33	38.33	38.33	684
27 Sep 11	37.97500 +0.57	37.97	37.97	37.97	180
26 Sep 11	37.40000 +0.03	37.40	37.40	37.40	240
23 Sep 11	37.37000 -0.21	38.22	36.83	38.22	13,899
22 Sep 11	37.57500 -0.80	37.79	37.58	37.79	2,799
21 Sep 11	38.37500 +0.13	38.38	38.20	38.20	1,275
20 Sep 11	38.24500 -0.10	38.24	38.24	38.24	180
19 Sep 11	38.34000 +0.22	38.34	38.01	38.22	4,275
16 Sep 11	38.12500 +0.58	38.13	38.13	38.13	855
15 Sep 11	37.54000 -0.17	37.74	37.54	37.74	6,000
14 Sep 11	37.71000 +0.05	37.71	37.31	37.31	798
13 Sep 11	37.66000 +0.72	37.67	37.66	37.67	762
12 Sep 11	36.93500 -0.97	37.51	36.94	37.51	2,670
09 Sep 11	37.90000 +0.48	37.92	37.47	37.47	171
08 Sep 11	37.42000 +0.42	37.56	37.42	37.56	300
07 Sep 11	37.00000 +0.52	37.00	37.00	37.00	900
06 Sep 11	36.48000 +0.38	36.87	36.46	36.46	1,380
05 Sep 11	36.10500 -0.87	36.10	36.10	36.10	90
02 Sep 11	36.97000 -0.46	37.04	36.81	36.90	2,241
01 Sep 11	37.43000 +0.42	37.43	36.97	36.97	4,908
31 Aug 11	37.01500 +0.60	37.01	36.69	36.69	1,800
30 Aug 11	36.42000 -0.41	36.99	36.42	36.99	4,089
29 Aug 11	36.82500 +0.08	36.83	36.60	36.60	165
26 Aug 11	36.75000 +0.00	36.75	36.75	36.75	3,000
25 Aug 11	36.75000 +0.30	37.08	36.75	37.08	126
24 Aug 11	36.45000 -0.04	36.45	36.45	36.45	75
23 Aug 11	36.49000 -0.11	36.49	36.28	36.28	1,185
22 Aug 11	36.60000 +0.27	36.71	36.60	36.71	465
19 Aug 11	36.32500 +0.44	36.33	36.33	36.33	600
18 Aug 11	35.89000 +0.16	35.89	35.22	35.22	3,366
17 Aug 11	35.73000 +0.13	36.14	35.73	35.94	1,560
16 Aug 11	35.60500 +1.30	35.60	34.42	34.42	1,200
15 Aug 11	34.30500 -0.40	35.44	34.31	35.44	3,474
12 Aug 11	34.70000 -0.10	35.01	34.70	34.79	531
11 Aug 11	34.80500 +0.08	34.81	34.81	34.81	270
10 Aug 11	34.72500 +0.63	35.31	34.72	35.22	3,402
09 Aug 11	34.10000 -1.45	34.51	33.81	34.51	10,617
08 Aug 11	35.55000 +0.32	35.99	34.31	34.31	9,003
05 Aug 11	35.23000 -0.66	35.23	35.08	35.08	438
04 Aug 11	35.89000 +0.06	36.00	35.89	36.00	870
03 Aug 11	35.83000 -0.66	36.38	35.79	36.33	3,978
02 Aug 11	36.49500 -0.11	36.80	36.49	36.74	3,216
01 Aug 11	36.60500 -0.40	36.90	36.60	36.71	6,072
29 Jul 11	37.00000 +0.22	37.00	37.00	37.00	120
28 Jul 11	36.78000 +0.00	37.37	36.78	36.78	210
27 Jul 11	36.78000 -1.19	36.78	36.78	36.78	75
26 Jul 11	37.97000 +0.55	37.97	37.42	37.42	6,000
25 Jul 11	37.42500 -0.40	37.42	36.85	36.85	216
22 Jul 11	37.82000 +0.11	37.90	37.82	37.90	600
21 Jul 11	37.70500 -0.56	37.80	37.71	37.80	1,050
20 Jul 11	38.26500 +0.63	38.38	38.26	38.38	3,069
19 Jul 11	37.63500 -0.27	37.84	37.63	37.84	4,257
18 Jul 11	37.90500 +0.00	37.97	37.81	37.81	1,473
15 Jul 11	37.90000 +0.27	38.12	37.90	38.02	1,842
14 Jul 11	37.63000 -1.16	37.92	37.28	37.28	651
13 Jul 11	38.79000 +0.19	38.79	38.79	38.79	165
12 Jul 11	38.59500 +0.14	38.60	37.79	38.01	1,110
11 Jul 11	38.46000 +0.66	38.60	38.29	38.60	1,023
08 Jul 11	37.80000 -0.17	38.58	37.62	38.20	903
07 Jul 11	37.96500 +0.56	37.97	37.97	37.97	600
06 Jul 11	37.40500 +0.67	37.40	36.88	37.00	3,603
05 Jul 11	36.73000 -0.05	36.90	36.47	36.47	3,009
04 Jul 11	36.78000 -0.02	36.78	36.60	36.60	321
01 Jul 11	36.80000 +0.48	36.80	36.80	36.80	405
30 Jun 11	36.32000 -0.24	36.50	36.32	36.50	405
29 Jun 11	36.56500 +0.06	37.25	36.56	37.25	840
28 Jun 11	36.51000 -0.49	36.55	36.51	36.55	924
27 Jun 11	37.00000 -0.12	37.13	36.92	37.13	690
24 Jun 11	37.12000 -0.45	37.19	37.12	37.19	1,680
23 Jun 11	37.57000 +0.77	37.57	37.57	37.57	300
21 Jun 11	36.80000 -0.85	37.56	36.80	37.56	8,646
20 Jun 11	37.65500 +0.74	37.65	37.65	37.65	240
17 Jun 11	36.92000 -0.34	37.22	36.92	37.22	465
16 Jun 11	37.25500 +0.48	37.30	37.26	37.30	453
15 Jun 11	36.78000 +0.03	36.78	36.78	36.78	270
14 Jun 11	36.75000 +0.09	36.80	36.73	36.80	1,260
13 Jun 11	36.66000 -0.35	36.72	36.66	36.72	150
10 Jun 11	37.01500 +0.76	37.01	37.01	37.01	255
09 Jun 11	36.25500 -0.28	36.26	36.26	36.26	180
08 Jun 11	36.54000 -0.42	36.72	36.54	36.59	3,000
07 Jun 11	36.95500 +0.36	36.96	36.77	36.79	4,200
06 Jun 11	36.59500 -0.08	37.33	36.60	37.33	900
03 Jun 11	36.67500 -0.40	36.76	36.60	36.76	1,197
02 Jun 11	37.07500 -0.53	37.08	37.08	37.08	90
01 Jun 11	37.61000 -0.51	38.35	37.61	38.35	810
31 May 11	38.12000 -0.18	38.12	38.00	38.00	219
30 May 11	38.30000 -0.25	38.42	38.28	38.28	1,104
27 May 11	38.55000 +0.70	38.55	38.33	38.35	90
26 May 11	37.85000 -0.45	37.85	37.85	37.85	198
25 May 11	38.30000 -0.69	38.30	38.30	38.30	195
24 May 11	38.99000 -0.41	39.39	38.99	39.33	4,200
23 May 11	39.40000 +0.72	39.40	39.12	39.12	1,587
20 May 11	38.68000 -0.32	38.68	38.68	38.68	174
18 May 11	39.00000 -0.38	39.00	39.00	39.00	1,584
17 May 11	39.37500 +0.22	39.74	39.38	39.63	1,950
16 May 11	39.15000 +0.65	39.15	39.15	39.15	300
13 May 11	38.50500 -0.49	38.51	38.51	38.51	390
12 May 11	38.99500 +0.49	38.99	38.99	38.99	600
11 May 11	38.50000 -0.21	38.60	38.40	38.60	1,710
10 May 11	38.70500 +0.12	38.71	38.50	38.65	1,140
09 May 11	38.59000 -0.13	38.59	38.59	38.59	714
06 May 11	38.72500 +1.29	38.72	38.72	38.72	240
05 May 11	37.43500 +0.12	37.44	37.05	37.05	351
04 May 11	37.31500 +0.07	37.31	37.31	37.31	375
03 May 11	37.24500 -0.08	37.24	37.24	37.24	180
02 May 11	37.32500 +0.33	37.40	37.33	37.35	360
29 Apr 11	36.99000 +0.34	37.40	36.99	37.40	630
28 Apr 11	36.65000 -0.46	36.65	36.65	36.65	150
27 Apr 11	37.11000 +0.33	37.11	36.70	36.70	1,005
26 Apr 11	36.77500 -0.13	36.78	36.60	36.61	1,893
21 Apr 11	36.90000 -0.89	37.15	36.90	37.15	525
20 Apr 11	37.79500 +0.00	37.79	37.10	37.10	690
19 Apr 11	37.79500 +0.39	37.79	37.48	37.48	915
18 Apr 11	37.40000 +0.71	37.40	36.56	36.56	1,092
15 Apr 11	36.69000 -0.33	36.98	36.69	36.98	228
14 Apr 11	37.02000 -0.74	37.02	37.02	37.02	150
13 Apr 11	37.75500 +0.78	37.76	37.76	37.76	450
12 Apr 11	36.98000 +0.39	36.98	36.55	36.55	3,540
11 Apr 11	36.59000 -0.49	36.60	36.59	36.60	402
08 Apr 11	37.08500 +0.11	37.08	36.75	36.76	1,971
07 Apr 11	36.97000 -0.07	36.97	36.92	36.92	330
06 Apr 11	37.04000 +0.25	37.07	36.97	36.99	711
05 Apr 11	36.79500 +0.08	36.79	36.79	36.79	720
04 Apr 11	36.71000 -0.24	36.72	36.63	36.63	1,944
01 Apr 11	36.95000 +0.25	37.53	36.61	36.61	1,719
31 Mar 11	36.70000 +0.15	37.43	36.70	36.80	801
30 Mar 11	36.55500 -0.74	37.49	36.56	37.30	1,410
29 Mar 11	37.29500 +0.09	37.50	37.29	37.50	360
28 Mar 11	37.20000 -0.13	37.20	37.00	37.00	1,143
25 Mar 11	37.33500 +0.15	37.33	37.21	37.21	90
24 Mar 11	37.19000 +0.49	37.19	36.60	36.60	3,300
23 Mar 11	36.70000 +0.15	36.70	36.70	36.70	903
22 Mar 11	36.55000 -0.91	36.55	36.55	36.55	720
21 Mar 11	37.45500 +0.91	37.46	36.60	37.00	3,303
18 Mar 11	36.55000 +0.00	37.00	36.55	37.00	1,041
17 Mar 11	36.55000 -0.94	37.49	36.55	37.49	1,089
16 Mar 11	37.49500 +0.34	37.49	36.52	36.52	165
15 Mar 11	37.15000 -0.35	37.20	36.40	37.20	3,336
14 Mar 11	37.50000 -1.19	37.90	37.13	37.90	1,140
11 Mar 11	38.69000 +0.69	38.69	38.69	38.69	255
10 Mar 11	38.00000 +0.00	38.30	37.60	37.60	2,802
09 Mar 11	38.00000 +0.03	38.00	37.80	37.80	660
08 Mar 11	37.96500 +0.90	37.97	37.78	37.94	900
07 Mar 11	37.07000 -0.10	37.85	37.07	37.85	2,352
04 Mar 11	37.17000 -0.14	37.60	37.17	37.51	3,075
03 Mar 11	37.30500 -0.29	37.44	37.01	37.44	1,773
02 Mar 11	37.60000 -0.63	37.69	37.60	37.69	381
01 Mar 11	38.23000 +0.68	38.66	37.85	37.85	7,956
28 Feb 11	37.55000 -0.35	38.06	37.55	38.06	3,360
25 Feb 11	37.90000 -0.41	38.20	37.70	38.00	4,506
24 Feb 11	38.31500 -0.28	38.31	37.96	38.20	1,800
23 Feb 11	38.60000 -0.60	39.76	38.60	39.61	3,396
22 Feb 11	39.20000 -1.73	41.13	38.63	41.13	4,104
21 Feb 11	40.93000 +0.55	41.17	40.11	40.22	2,235
18 Feb 11	40.38500 +0.05	40.76	40.03	40.03	306
17 Feb 11	40.33000 -0.26	40.33	40.05	40.05	5,061
16 Feb 11	40.59000 -0.11	40.70	40.29	40.70	435
15 Feb 11	40.70000 +0.16	40.70	40.25	40.70	2,409
14 Feb 11	40.54500 -0.27	41.10	40.54	41.10	990
11 Feb 11	40.81500 -0.05	41.09	40.65	40.65	1,275
10 Feb 11	40.86500 +0.00	41.30	40.87	41.20	4,155
09 Feb 11	40.87000 -0.27	40.92	40.87	40.92	96
08 Feb 11	41.14000 -0.36	41.30	40.47	41.30	462
07 Feb 11	41.50000 +0.50	41.50	41.50	41.50	1,650
04 Feb 11	41.00000 +0.04	41.00	40.70	40.70	1,575
03 Feb 11	40.96000 +0.75	40.96	40.62	40.62	255
02 Feb 11	40.20500 -0.21	40.82	40.21	40.82	465
01 Feb 11	40.41500 -0.58	40.42	40.42	40.42	120
31 Jan 11	41.00000 -1.00	42.15	41.00	42.15	1,347
28 Jan 11	42.00000 -0.39	42.44	42.00	42.39	1,176
27 Jan 11	42.39000 +0.29	42.39	42.39	42.39	75
26 Jan 11	42.10000 +0.90	42.15	41.74	41.78	5,475
25 Jan 11	41.20000 +0.29	41.20	40.53	40.53	432
24 Jan 11	40.91000 -0.80	41.20	40.63	40.63	1,872
21 Jan 11	41.71000 +0.43	41.71	40.82	40.82	432
20 Jan 11	41.27500 +0.74	41.28	41.26	41.26	1,125
19 Jan 11	40.54000 -0.79	41.41	40.42	41.40	2,613
18 Jan 11	41.33000 +0.63	41.33	40.94	40.97	8,712
17 Jan 11	40.70000 -0.30	41.43	40.70	41.43	600
14 Jan 11	41.00000 -0.43	41.00	40.74	40.74	825
13 Jan 11	41.43000 -0.60	41.43	41.43	41.43	93
12 Jan 11	42.03500 +0.33	42.05	41.99	41.99	1,482
11 Jan 11	41.71000 +0.03	41.71	41.65	41.65	867
10 Jan 11	41.68000 +0.38	41.68	41.30	41.30	1,506
07 Jan 11	41.30000 +0.00	42.00	41.03	41.03	8,421
06 Jan 11	41.30000 -0.30	41.99	41.30	41.99	906
05 Jan 11	41.60000 +0.38	41.65	40.69	41.65	2,856
04 Jan 11	41.22000 +0.22	41.67	40.41	41.38	4,410
03 Jan 11	41.00000 -0.50	41.00	40.84	40.84	1,485
30 Dec 10	41.50000 +0.03	41.50	40.90	41.40	981
29 Dec 10	41.46500 +0.87	41.49	40.82	41.00	8,676
28 Dec 10	40.60000 -0.43	40.60	40.01	40.01	366
27 Dec 10	41.02500 +0.09	41.03	40.15	40.19	462
23 Dec 10	40.94000 -0.03	40.97	40.21	40.97	1,350
22 Dec 10	40.96500 +0.01	41.36	40.58	41.36	1,302
21 Dec 10	40.95000 -0.11	40.95	40.95	40.95	195
20 Dec 10	41.06000 -0.59	41.99	41.04	41.66	3,618
17 Dec 10	41.65000 +0.39	41.99	40.60	41.99	2,199
16 Dec 10	41.26000 +0.48	41.38	41.26	41.38	345
15 Dec 10	40.78000 +0.17	40.78	40.78	40.78	180
14 Dec 10	40.61000 -0.02	40.61	40.15	40.18	9,645
13 Dec 10	40.63000 +0.05	41.06	40.26	41.00	1,560
10 Dec 10	40.58500 -0.51	40.58	40.58	40.58	354
09 Dec 10	41.10000 -0.56	41.10	41.10	41.10	78
08 Dec 10	41.66000 +0.19	41.66	40.98	41.06	1,215
07 Dec 10	41.47500 +0.57	41.51	40.51	41.51	7,920
06 Dec 10	40.90000 -0.20	41.59	40.90	41.23	1,350
03 Dec 10	41.10000 -0.28	41.10	40.88	40.88	450
02 Dec 10	41.38000 +0.00	41.89	41.38	41.89	960
01 Dec 10	41.38000 -0.37	41.50	41.05	41.05	2,109
30 Nov 10	41.75000 +0.65	41.75	40.70	40.70	4,182
29 Nov 10	41.10000 +0.08	41.33	40.04	40.55	2,361
26 Nov 10	41.01500 +0.86	41.01	40.70	40.70	900
25 Nov 10	40.15000 +0.00	40.73	40.15	40.73	909
24 Nov 10	40.15000 +0.10	40.74	39.55	40.00	2,721
23 Nov 10	40.05000 +0.10	41.00	39.35	39.60	5,724
22 Nov 10	39.94500 +0.74	39.94	39.39	39.39	1,416
19 Nov 10	39.20000 -0.50	39.20	39.20	39.20	69
18 Nov 10	39.70000 -0.11	40.20	39.70	40.10	987
17 Nov 10	39.81000 -0.19	40.76	39.51	40.50	2,655
16 Nov 10	40.00000 +0.00	40.00	39.24	39.40	645
15 Nov 10	40.00000 +0.60	40.00	39.40	40.00	1,929
12 Nov 10	39.40000 -0.15	39.40	39.40	39.40	855
11 Nov 10	39.55000 -0.30	40.45	39.55	40.45	2,469
10 Nov 10	39.85000 +0.02	39.85	39.85	39.85	300
09 Nov 10	39.82500 +0.28	39.83	39.03	39.19	1,332
08 Nov 10	39.55000 +0.10	39.90	39.40	39.53	7,398
05 Nov 10	39.45000 +0.78	39.65	39.17	39.17	4,203
04 Nov 10	38.67000 -0.32	39.49	38.67	39.49	2,652
03 Nov 10	38.99000 +0.20	39.58	38.99	39.22	1,383
02 Nov 10	38.79000 -0.42	39.59	38.66	38.71	1,704
01 Nov 10	39.20500 +1.25	39.21	39.21	39.21	45
29 Oct 10	37.96000 -1.07	38.58	37.96	38.58	18
28 Oct 10	39.02500 +0.13	39.03	39.01	39.01	7,650
27 Oct 10	38.90000 -0.10	39.63	38.90	39.59	381
26 Oct 10	39.00000 -0.02	39.00	38.35	39.00	3,270
25 Oct 10	39.02000 +0.35	39.02	38.40	38.94	279
22 Oct 10	38.67500 -0.06	39.06	38.66	38.66	2,376
21 Oct 10	38.73500 +0.14	38.74	37.90	38.30	690
20 Oct 10	38.60000 -0.60	39.00	38.60	39.00	1,551
19 Oct 10	39.20000 +0.60	39.20	38.60	38.60	876
18 Oct 10	38.60000 +0.80	38.60	38.35	38.35	630
15 Oct 10	37.80000 +0.17	38.14	37.80	38.14	945
14 Oct 10	37.63500 -1.27	38.82	37.62	38.40	3,222
13 Oct 10	38.90000 -0.19	39.50	38.90	38.90	4,098
12 Oct 10	39.09000 -0.26	39.09	39.08	39.08	1,500
11 Oct 10	39.35000 +0.75	39.35	39.28	39.28	465
08 Oct 10	38.60000 -0.18	38.60	38.60	38.60	165
07 Oct 10	38.78000 -0.23	38.78	38.55	38.55	225
06 Oct 10	39.00500 -0.24	39.25	39.01	39.10	3,570
05 Oct 10	39.24000 +0.31	39.29	39.24	39.29	360
04 Oct 10	38.93000 +0.13	38.93	38.48	38.90	1,245
01 Oct 10	38.80000 -0.40	39.00	38.80	38.97	885
30 Sep 10	39.20000 -0.16	39.39	39.20	39.39	903
29 Sep 10	39.36000 -0.15	39.36	39.36	39.36	690
28 Sep 10	39.51000 -0.38	40.44	39.51	39.57	840
27 Sep 10	39.89000 -0.27	40.10	39.89	39.99	3,330
24 Sep 10	40.16000 +0.00	40.16	40.07	40.10	1,500
23 Sep 10	40.16000 +0.35	40.20	40.13	40.13	1,878
22 Sep 10	39.81000 -0.97	40.68	39.81	40.68	357
21 Sep 10	40.78500 -0.14	40.78	40.78	40.78	750
20 Sep 10	40.92500 +0.19	40.97	40.70	40.70	840
17 Sep 10	40.73000 +0.23	40.73	40.54	40.54	3,279
16 Sep 10	40.50000 +0.03	40.50	40.50	40.50	348
15 Sep 10	40.47500 -0.12	40.47	40.47	40.47	810
14 Sep 10	40.59000 -0.40	40.78	40.59	40.78	1,476
13 Sep 10	40.99500 +0.04	41.29	40.21	40.22	5,415
10 Sep 10	40.95500 +0.07	40.96	40.96	40.96	846
09 Sep 10	40.88500 +0.19	40.88	40.84	40.84	849
08 Sep 10	40.69500 -0.33	40.78	40.20	40.20	711
07 Sep 10	41.03000 +0.48	41.03	40.65	40.65	2,646
06 Sep 10	40.55000 +0.06	40.59	40.50	40.50	585
03 Sep 10	40.49000 +0.41	40.49	40.10	40.10	540
02 Sep 10	40.08500 +0.58	40.29	40.08	40.29	1,608
01 Sep 10	39.50000 +0.00	39.50	39.17	39.17	846
31 Aug 10	39.50000 -1.01	39.50	39.50	39.50	120
30 Aug 10	40.50500 +0.51	40.51	40.14	40.51	321
27 Aug 10	39.99000 -0.51	39.99	39.99	39.99	900
26 Aug 10	40.50500 -0.15	40.66	40.51	40.66	210
25 Aug 10	40.65500 +0.00	40.65	40.65	40.65	75
24 Aug 10	40.65000 +0.32	40.65	39.92	39.92	4,077
23 Aug 10	40.33500 +0.66	40.35	39.43	39.43	912
20 Aug 10	39.67500 +0.35	39.67	38.97	38.97	300
19 Aug 10	39.32000 -0.41	39.50	39.28	39.50	2,280
18 Aug 10	39.73000 +0.21	39.92	39.45	39.92	1,725
17 Aug 10	39.52000 +0.22	39.52	39.52	39.52	1,050
16 Aug 10	39.30000 -0.24	39.30	38.56	38.56	78
13 Aug 10	39.54000 +0.24	39.54	39.19	39.20	1,620
12 Aug 10	39.30000 -0.07	39.78	39.30	39.78	3,498
11 Aug 10	39.36500 -0.20	39.51	39.37	39.51	570
10 Aug 10	39.57000 +0.35	39.60	38.53	38.53	3,780
09 Aug 10	39.22500 +0.50	39.22	38.33	38.33	1,191
06 Aug 10	38.72000 -0.46	40.03	38.67	40.03	2,730
05 Aug 10	39.18000 +0.23	39.18	39.18	39.18	156
04 Aug 10	38.95000 +0.14	38.95	38.86	38.86	453
03 Aug 10	38.81000 +0.17	39.02	38.53	38.53	636
02 Aug 10	38.64500 -0.35	39.63	38.65	39.57	951
30 Jul 10	39.00000 -0.38	39.13	39.00	39.13	1,839
29 Jul 10	39.38000 -0.02	39.38	38.92	38.92	300
28 Jul 10	39.40000 +1.00	40.17	38.73	40.17	2,931
27 Jul 10	38.40000 -0.97	38.92	38.40	38.92	1,803
26 Jul 10	39.37000 -0.78	40.08	39.37	40.08	3,495
23 Jul 10	40.15000 +0.78	40.15	40.15	40.15	3,600
22 Jul 10	39.37000 +0.02	39.37	39.33	39.33	375
21 Jul 10	39.35000 +0.50	39.35	39.35	39.35	300
20 Jul 10	38.84500 +0.75	38.85	38.85	38.85	360
19 Jul 10	38.10000 -0.57	38.50	38.10	38.50	4,728
16 Jul 10	38.66500 -0.86	39.33	38.64	39.33	726
15 Jul 10	39.53000 -0.03	39.62	39.36	39.62	1,653
14 Jul 10	39.56500 -0.53	40.18	39.51	40.18	765
13 Jul 10	40.10000 +0.03	40.20	40.01	40.01	2,385
12 Jul 10	40.07000 +1.00	40.07	39.18	39.38	1,950
09 Jul 10	39.07000 +0.49	39.14	38.10	38.87	5,940
08 Jul 10	38.57500 +0.33	38.80	38.58	38.80	483
07 Jul 10	38.24000 -0.26	38.67	38.20	38.20	342
06 Jul 10	38.50000 +0.40	38.56	38.50	38.56	945
05 Jul 10	38.10000 -0.12	38.10	38.10	38.10	300
02 Jul 10	38.22000 -0.60	38.70	38.13	38.46	3,660
01 Jul 10	38.82000 -0.83	38.98	38.33	38.98	2,466
30 Jun 10	39.65500 -0.26	40.96	39.65	40.42	3,573
29 Jun 10	39.91500 -0.09	40.42	39.92	40.42	3,036
28 Jun 10	40.00500 -0.43	40.01	39.65	39.74	4,923
25 Jun 10	40.43500 -0.48	41.56	40.37	40.85	7,347
24 Jun 10	40.92000 -0.43	41.32	40.92	41.13	2,040
23 Jun 10	41.35000 -0.29	41.51	41.35	41.50	3,054
22 Jun 10	41.64000 -0.04	41.87	41.64	41.87	1,395
21 Jun 10	41.68000 -0.21	42.40	41.50	42.00	5,802
18 Jun 10	41.89000 +0.46	41.89	41.65	41.65	750
17 Jun 10	41.43000 -0.47	41.43	41.43	41.43	780
16 Jun 10	41.90000 +0.02	41.90	41.90	41.90	75
15 Jun 10	41.88000 +0.23	41.90	41.70	41.90	2,085
14 Jun 10	41.65000 -0.65	42.24	41.65	42.10	1,137
11 Jun 10	42.30000 -0.49	42.49	42.09	42.44	720
10 Jun 10	42.79500 +0.56	42.80	42.75	42.80	915
09 Jun 10	42.23500 -0.33	42.24	42.08	42.08	240
08 Jun 10	42.56500 -0.05	43.00	42.18	43.00	1,644
07 Jun 10	42.61000 +0.30	43.01	42.49	43.01	3,735
04 Jun 10	42.31500 -0.18	42.67	42.17	42.67	9,840
03 Jun 10	42.49000 +0.43	42.49	42.00	42.00	756
02 Jun 10	42.06000 +0.41	42.06	41.64	41.64	2,349
01 Jun 10	41.65500 -0.03	41.65	41.16	41.31	6,060
31 May 10	41.68000 +0.88	41.80	41.40	41.52	29,016
28 May 10	40.80500 -0.18	41.15	40.81	41.15	1,590
27 May 10	40.98500 -0.19	41.33	40.72	40.72	14,508
26 May 10	41.18000 +0.15	41.18	40.97	40.97	1,482
25 May 10	41.03000 -0.31	41.24	40.37	40.37	1,245
24 May 10	41.34000 +0.74	41.35	40.12	40.12	3,405
21 May 10	40.59500 -1.59	41.33	40.46	41.33	1,119
20 May 10	42.18500 -1.63	43.64	42.19	43.64	4,575
19 May 10	43.82000 +0.02	44.15	43.69	44.00	6,828
18 May 10	43.80000 +1.21	43.80	42.24	42.60	2,835
17 May 10	42.59000 +0.39	43.09	42.40	43.09	7,233
14 May 10	42.20000 +0.28	42.20	41.75	41.75	3,426
13 May 10	41.92000 +0.43	42.08	41.38	41.38	3,036
12 May 10	41.49000 +0.34	41.49	41.49	41.49	450
11 May 10	41.15000 +0.70	41.29	40.82	41.20	2,217
10 May 10	40.45000 -1.05	42.50	40.45	41.32	9,072
07 May 10	41.50000 -1.23	42.46	41.50	42.42	4,146
06 May 10	42.73000 +0.13	43.54	42.28	43.54	7,257
05 May 10	42.60000 +1.15	42.60	41.38	41.38	14,181
04 May 10	41.44500 +0.75	41.54	40.50	40.50	3,240
03 May 10	40.69500 +0.15	41.00	40.54	41.00	1,695
30 Apr 10	40.55000 +0.06	40.62	39.99	40.50	1,245
29 Apr 10	40.49000 -0.15	41.21	40.37	41.21	4,146
28 Apr 10	40.64500 -0.13	41.19	40.19	41.00	2,481
27 Apr 10	40.77000 +0.03	40.77	40.06	40.06	3,285
26 Apr 10	40.73500 -0.56	41.00	39.90	40.52	2,010
23 Apr 10	41.30000 +0.44	41.30	41.10	41.10	309
22 Apr 10	40.86000 +0.15	41.03	40.73	40.79	5,439
21 Apr 10	40.71000 +0.03	41.15	39.99	41.15	2,163
20 Apr 10	40.67500 +0.31	41.15	40.06	41.15	1,836
19 Apr 10	40.37000 +0.17	40.45	40.37	40.45	1,335
16 Apr 10	40.20000 +0.40	40.30	39.98	39.98	1,725
15 Apr 10	39.80000 -0.30	40.15	39.80	40.15	2,427
14 Apr 10	40.09500 -0.31	40.74	39.85	40.26	3,711
13 Apr 10	40.41000 +0.00	40.48	40.38	40.41	111
12 Apr 10	40.41000 -0.89	40.83	40.25	40.83	693
09 Apr 10	41.30000 -0.25	41.30	41.30	41.30	3,150
08 Apr 10	41.55000 -0.13	41.55	41.55	41.55	870
07 Apr 10	41.67500 +0.24	41.67	40.39	40.44	6,306
06 Apr 10	41.43000 +0.40	41.43	41.06	41.20	1,437
01 Apr 10	41.03500 -0.12	41.10	41.03	41.10	525
31 Mar 10	41.15000 -0.43	41.74	41.15	41.74	180
30 Mar 10	41.58500 +0.38	41.58	40.85	41.20	96
29 Mar 10	41.20000 -0.43	41.34	41.20	41.24	6,474
26 Mar 10	41.63000 -0.13	41.72	41.61	41.65	777
25 Mar 10	41.76500 -0.03	41.77	41.50	41.67	5,424
24 Mar 10	41.80000 +0.55	41.80	41.21	41.30	2,379
23 Mar 10	41.25000 +0.07	41.51	41.25	41.51	1,272
22 Mar 10	41.18000 +0.13	41.30	40.70	41.05	2,853
19 Mar 10	41.05500 +0.34	41.42	40.45	41.03	7,302
18 Mar 10	40.71500 +0.16	41.25	40.72	41.25	2,103
17 Mar 10	40.55500 -0.32	41.24	40.54	40.54	3,204
16 Mar 10	40.87500 +0.38	40.88	40.41	40.41	1,413
15 Mar 10	40.49500 +1.29	40.49	39.22	39.50	9,924
12 Mar 10	39.20000 +0.00	39.54	39.20	39.54	675
11 Mar 10	39.20000 -0.33	39.70	39.20	39.70	13,443
10 Mar 10	39.53000 -0.36	39.76	39.49	39.62	1,203
09 Mar 10	39.89000 +0.31	39.89	39.64	39.88	1,959
08 Mar 10	39.58000 -0.12	40.19	39.58	40.19	495
05 Mar 10	39.70000 +0.06	39.95	39.65	39.85	2,319
04 Mar 10	39.64500 +0.58	39.75	38.30	38.30	1,293
03 Mar 10	39.07000 -0.43	39.18	39.06	39.18	936
02 Mar 10	39.50000 -0.46	39.97	39.50	39.97	162
01 Mar 10	39.96000 +0.22	40.13	39.79	40.00	2,325
25 Feb 10	39.73500 -0.26	39.74	39.56	39.60	333
24 Feb 10	40.00000 +0.49	40.00	40.00	40.00	12
23 Feb 10	39.51500 +0.11	39.88	39.51	39.88	819
22 Feb 10	39.40000 -0.07	39.73	39.40	39.73	405
19 Feb 10	39.47000 +0.43	39.58	39.17	39.19	1,434
18 Feb 10	39.04000 -0.56	39.97	39.04	39.97	5,334
17 Feb 10	39.60000 +0.77	39.60	39.00	39.00	813
16 Feb 10	38.83000 -0.07	38.83	38.83	38.83	750
15 Feb 10	38.90000 +0.13	38.90	38.50	38.50	1,950
12 Feb 10	38.77500 -0.27	39.50	38.78	39.50	4,083
11 Feb 10	39.05000 +0.23	39.05	38.51	38.51	33
10 Feb 10	38.82000 +0.04	38.82	38.47	38.47	390
09 Feb 10	38.78000 -0.21	38.78	38.70	38.70	234
08 Feb 10	38.98500 +0.22	39.00	38.99	39.00	360
05 Feb 10	38.76500 -0.28	38.76	38.60	38.61	2,223
04 Feb 10	39.05000 +0.92	39.05	38.90	38.90	2,136
03 Feb 10	38.13000 -0.12	38.13	37.99	37.99	462
02 Feb 10	38.25000 -0.23	38.50	38.25	38.50	873
01 Feb 10	38.48000 -0.26	38.49	37.30	38.19	7,485
29 Jan 10	38.74000 +0.91	38.80	38.13	38.13	6,927
28 Jan 10	37.83500 -0.26	38.72	37.83	38.72	11,052
27 Jan 10	38.09000 +0.09	38.12	37.72	37.72	7,500
26 Jan 10	38.00000 +0.59	38.00	38.00	38.00	1,200
25 Jan 10	37.41000 -0.17	37.82	37.41	37.82	1,950
22 Jan 10	37.58500 -0.57	37.69	37.58	37.69	675
21 Jan 10	38.15000 +0.34	38.71	38.03	38.15	6,060
20 Jan 10	37.81000 +0.10	38.03	37.79	37.80	8,799
19 Jan 10	37.71000 +0.33	37.71	37.01	37.01	4,380
18 Jan 10	37.38000 -0.16	37.38	36.95	37.15	5,541
15 Jan 10	37.54000 -0.11	37.54	37.54	37.54	270
14 Jan 10	37.65000 -0.14	37.95	37.65	37.95	2,097
13 Jan 10	37.79000 +0.23	37.79	37.19	37.19	1,200
12 Jan 10	37.56000 +0.85	37.56	37.17	37.17	567
11 Jan 10	36.71000 -0.29	36.80	36.71	36.80	1,230
08 Jan 10	37.00000 -0.17	37.59	37.00	37.29	4,989
07 Jan 10	37.17500 -0.10	37.50	36.81	36.81	2,415
06 Jan 10	37.28000 -0.13	37.32	37.28	37.32	930
05 Jan 10	37.41000 -0.54	37.41	37.41	37.41	399
04 Jan 10	37.95000 +0.35	37.95	37.95	37.95	303
30 Dec 09	37.60000 +0.15	37.60	37.53	37.53	363
29 Dec 09	37.45000 +0.25	37.45	37.29	37.29	1,434
28 Dec 09	37.20000 +0.00	37.20	37.20	37.20	3

Walmart Inc

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	105.56000 -0.10	107.46	105.56	106.50	1,530
19 Oct 26	105.66000 +0.04	105.86	105.00	105.44	1,983
16 Oct 26	105.62000 -0.72	105.90	104.40	104.80	1,824
15 Oct 26	106.34000 +3.20	108.00	104.30	104.34	8,651
14 Oct 26	103.14000 +1.48	103.14	100.58	100.60	2,963
13 Oct 26	101.66000 +1.26	102.32	101.50	101.62	3,696
12 Oct 26	100.40000 +1.34	100.52	99.35	99.35	2,075
09 Oct 26	99.06000 +0.59	99.50	97.60	97.60	2,139
08 Oct 26	98.47000 +1.32	98.47	96.66	96.66	1,931
07 Oct 26	97.15000 +2.76	97.15	95.35	95.61	2,357
06 Oct 26	94.39000 +1.05	94.39	93.00	94.08	1,069
05 Oct 26	93.34000 +0.59	93.34	92.49	92.85	1,803
02 Oct 26	92.75000 -0.56	93.35	92.15	93.11	976
01 Oct 26	93.31000 +0.44	93.31	91.82	92.32	9,279
30 Sep 26	92.87000 -0.38	94.32	92.79	93.99	1,222
29 Sep 26	93.25000 -2.74	95.50	93.19	95.44	1,524
28 Sep 26	95.99000 +1.86	96.05	94.79	95.18	1,165
25 Sep 26	94.13000 -1.74	94.50	93.76	94.30	2,488
24 Sep 26	95.87000 -0.56	97.87	95.73	97.18	7,446
23 Sep 26	96.43000 +1.23	97.30	95.85	96.64	2,987
22 Sep 26	95.20000 +1.62	95.20	93.92	94.27	1,981
21 Sep 26	93.58000 -0.02	93.58	92.32	93.00	1,271
18 Sep 26	93.60000 +1.11	93.84	92.80	92.95	1,126
17 Sep 26	92.49000 -1.50	94.00	92.49	93.93	2,652
16 Sep 26	93.99000 -0.16	94.12	93.38	93.44	1,097
15 Sep 26	94.15000 -0.22	94.62	93.97	94.27	4,991
14 Sep 26	94.37000 +2.86	94.50	92.90	92.90	2,366
11 Sep 26	91.51000 +0.40	91.70	91.30	91.53	328
10 Sep 26	91.11000 +0.01	91.91	91.11	91.38	2,687
09 Sep 26	91.10000 +0.02	91.10	90.46	90.98	1,991
08 Sep 26	91.08000 -0.49	92.17	90.91	91.92	1,059
07 Sep 26	91.57000 -1.00	92.25	91.06	91.60	3,897
04 Sep 26	92.57000 -1.24	93.83	92.57	93.11	1,633
03 Sep 26	93.81000 +2.26	93.81	91.29	91.56	1,784
02 Sep 26	91.55000 +0.06	91.90	91.30	91.56	1,098
01 Sep 26	91.49000 +1.72	91.95	90.43	90.54	2,541
31 Aug 26	89.77000 +1.08	90.18	88.70	88.89	8,368
28 Aug 26	88.69000 +0.44	89.00	88.36	88.41	2,259
27 Aug 26	88.25000 -1.22	89.39	87.96	89.37	5,102
26 Aug 26	89.47000 -0.30	90.63	89.45	90.13	6,318
25 Aug 26	89.77000 -0.08	91.34	89.61	91.18	5,674
24 Aug 26	89.85000 +1.97	90.01	88.76	89.08	15,495
21 Aug 26	87.88000 -0.59	89.15	87.50	89.10	14,702
20 Aug 26	88.47000 -10.95	99.31	88.47	98.07	65,667
19 Aug 26	99.42000 -0.42	100.08	98.57	100.08	1,656
18 Aug 26	99.84000 +1.12	100.34	98.70	98.70	590
17 Aug 26	98.72000 -0.68	99.57	98.42	99.38	1,666
14 Aug 26	99.40000 -0.34	100.58	99.15	100.54	392
13 Aug 26	99.74000 +0.15	101.50	99.74	100.72	1,953
12 Aug 26	99.59000 +2.06	99.59	97.60	97.89	1,251
11 Aug 26	97.53000 +1.24	98.09	97.39	97.39	657
10 Aug 26	96.29000 -0.36	96.90	96.00	96.90	902
07 Aug 26	96.65000 -0.59	97.41	96.02	97.41	1,924
06 Aug 26	97.24000 +0.30	99.00	97.15	97.91	1,167
05 Aug 26	96.94000 +1.59	97.80	96.66	96.96	873
04 Aug 26	95.35000 -0.66	95.93	94.40	95.93	2,254
03 Aug 26	96.01000 -0.84	98.31	95.79	96.82	1,660
31 Jul 26	96.85000 -0.08	97.08	95.94	96.17	1,646
30 Jul 26	96.93000 -2.49	100.10	96.93	99.62	477
29 Jul 26	99.42000 -1.06	99.96	99.04	99.92	2,181
28 Jul 26	100.48000 +2.08	101.94	98.66	99.00	5,178
27 Jul 26	98.40000 +2.56	98.71	96.00	96.01	1,504
24 Jul 26	95.84000 +1.10	95.84	95.14	95.73	711
23 Jul 26	94.74000 -0.82	96.02	94.00	96.02	7,048
22 Jul 26	95.56000 -1.23	97.16	95.50	97.16	5,579
21 Jul 26	96.79000 -2.38	98.10	96.79	98.00	1,398
20 Jul 26	99.17000 -2.21	100.14	99.17	100.14	1,027
17 Jul 26	101.38000 +1.40	102.70	101.24	101.86	2,100
16 Jul 26	99.98000 +0.03	99.98	98.45	98.46	1,170
15 Jul 26	99.95000 -0.02	100.02	99.15	99.84	1,274
14 Jul 26	99.97000 -0.03	101.04	99.97	100.88	1,843
13 Jul 26	100.00000 +0.31	100.94	99.62	100.68	3,302
10 Jul 26	99.69000 +1.25	99.69	97.86	98.24	1,037
09 Jul 26	98.44000 -0.86	98.76	97.29	98.76	1,181
08 Jul 26	99.30000 +1.41	99.72	97.96	98.36	2,971
07 Jul 26	97.89000 +1.95	98.75	97.31	97.38	3,275
06 Jul 26	95.94000 -2.25	98.80	95.94	98.80	10,514
03 Jul 26	98.19000 +1.05	98.19	97.00	97.79	1,557
02 Jul 26	97.14000 +2.44	97.51	95.03	95.83	3,686
01 Jul 26	94.70000 -4.60	99.70	94.27	99.70	10,724
30 Jun 26	99.30000 -1.44	100.70	99.30	100.64	2,114
29 Jun 26	100.74000 -2.14	102.28	100.74	101.02	2,325
26 Jun 26	102.88000 +0.14	102.92	102.20	102.28	2,848
25 Jun 26	102.74000 -2.54	104.24	102.66	103.68	1,559
24 Jun 26	105.28000 -0.18	105.78	104.90	104.94	30,924
23 Jun 26	105.46000 +2.52	105.48	103.24	103.28	12,721
22 Jun 26	102.94000 +0.68	103.50	101.76	101.96	2,867
19 Jun 26	102.26000 -0.06	102.36	101.26	101.34	544
18 Jun 26	102.32000 -0.78	103.06	102.10	102.46	2,397
17 Jun 26	103.10000 -2.18	104.36	102.94	104.36	3,521
16 Jun 26	105.28000 +1.88	105.56	103.78	103.98	2,173
15 Jun 26	103.40000 -0.20	103.92	102.62	103.92	2,256
12 Jun 26	103.60000 -1.18	104.94	103.50	103.86	1,975
11 Jun 26	104.78000 +0.84	105.60	103.80	104.60	4,289
10 Jun 26	103.94000 +0.28	103.94	101.56	103.52	5,887
09 Jun 26	103.66000 +0.04	104.12	102.50	104.12	2,931
08 Jun 26	103.62000 -0.54	104.10	101.82	103.44	1,773
05 Jun 26	104.16000 +2.78	104.30	100.62	101.52	4,352
04 Jun 26	101.38000 +1.18	103.16	101.34	101.84	3,281
03 Jun 26	100.20000 +2.93	100.22	96.93	97.53	3,631
02 Jun 26	97.27000 -0.65	98.46	97.00	98.39	21,422
01 Jun 26	97.92000 -0.65	99.60	97.72	99.40	2,558
29 May 26	98.57000 -2.39	101.80	98.36	101.80	5,788
28 May 26	100.96000 -1.24	102.82	100.90	102.82	1,199
27 May 26	102.20000 +0.04	102.48	101.18	102.02	3,151
26 May 26	102.16000 -1.60	103.92	102.16	103.44	3,578
25 May 26	103.76000 -0.22	105.32	103.12	105.32	2,853
22 May 26	103.98000 -0.28	105.50	102.94	105.18	5,850
21 May 26	104.26000 -9.90	113.36	104.16	112.54	8,355
20 May 26	114.16000 -1.64	115.98	113.20	115.80	2,333
19 May 26	115.80000 +2.58	115.82	113.78	114.56	563
18 May 26	113.22000 -0.26	114.00	112.76	113.02	2,284
15 May 26	113.48000 +0.56	115.26	113.48	114.82	1,995
14 May 26	112.92000 +1.60	113.18	111.82	111.96	849
13 May 26	111.32000 +0.16	113.00	110.34	110.72	1,059
12 May 26	111.16000 +3.10	111.28	107.86	109.42	2,004
11 May 26	108.06000 -3.48	110.66	108.06	110.60	4,766
08 May 26	111.54000 +1.96	111.54	110.66	111.24	1,199
07 May 26	109.58000 -1.08	111.44	109.24	111.16	564
06 May 26	110.66000 -0.90	111.44	110.40	111.12	1,203
05 May 26	111.56000 -0.42	112.14	111.44	111.64	827
04 May 26	111.98000 +0.16	112.62	110.90	112.62	4,021
30 Apr 26	111.82000 +3.28	112.06	108.52	109.02	4,019
29 Apr 26	108.54000 -0.96	108.94	108.04	108.48	622
28 Apr 26	109.50000 +0.08	110.86	108.92	109.52	1,185
27 Apr 26	109.42000 -1.66	110.52	109.42	110.46	1,775
24 Apr 26	111.08000 -0.96	112.90	111.08	112.62	1,245
23 Apr 26	112.04000 +0.90	112.50	111.02	111.02	1,552
22 Apr 26	111.14000 +1.48	111.14	110.18	110.46	654
21 Apr 26	109.66000 +0.72	109.66	108.54	108.90	2,811
20 Apr 26	108.94000 +3.06	109.30	108.00	108.34	944
17 Apr 26	105.88000 -0.02	106.26	104.50	106.22	2,649
16 Apr 26	105.90000 +1.20	106.18	105.44	105.44	1,229
15 Apr 26	104.70000 -0.24	106.18	104.68	106.18	1,513
14 Apr 26	104.94000 -1.46	105.78	104.06	105.78	4,082
13 Apr 26	106.40000 -1.82	108.66	106.40	108.52	1,436
10 Apr 26	108.22000 -1.84	110.50	107.86	110.50	1,252
09 Apr 26	110.06000 +2.60	110.26	108.20	108.76	2,231
08 Apr 26	107.46000 +0.88	107.46	104.38	106.72	2,271
07 Apr 26	106.58000 -1.62	110.30	106.32	109.72	3,298
02 Apr 26	108.20000 +1.20	109.02	107.78	108.22	1,845
01 Apr 26	107.00000 -0.24	107.68	106.32	107.58	1,950
31 Mar 26	107.24000 -1.60	108.44	106.84	108.40	1,254
30 Mar 26	108.84000 +1.72	108.84	106.96	106.96	2,322
27 Mar 26	107.12000 +0.18	107.14	105.66	106.04	393
26 Mar 26	106.94000 +0.38	107.00	105.94	106.52	586
25 Mar 26	106.56000 -0.24	106.56	105.50	106.20	1,403
24 Mar 26	106.80000 +3.10	106.90	103.68	103.80	1,471
23 Mar 26	103.70000 +0.56	105.16	102.00	102.00	7,315
20 Mar 26	103.14000 -1.10	104.66	103.00	104.54	1,446
19 Mar 26	104.24000 -2.58	106.74	103.74	106.68	3,089
18 Mar 26	106.82000 -2.44	109.04	106.48	109.04	591
17 Mar 26	109.26000 +0.22	110.00	108.68	109.06	692
16 Mar 26	109.04000 -1.16	111.10	108.74	111.10	2,981
13 Mar 26	110.20000 +1.96	110.20	109.08	109.08	1,671
12 Mar 26	108.24000 +0.34	108.64	106.34	106.60	616
11 Mar 26	107.90000 +0.00	108.00	107.28	107.38	750
10 Mar 26	107.90000 +1.42	108.02	106.00	106.66	1,384
09 Mar 26	106.48000 -0.30	106.90	106.08	106.36	1,691
06 Mar 26	106.78000 +1.44	106.78	105.28	105.86	7,172
05 Mar 26	105.34000 -4.44	109.76	105.34	109.76	3,342
04 Mar 26	109.78000 +0.76	110.14	109.08	110.12	1,764
03 Mar 26	109.02000 -0.28	109.42	108.28	108.80	2,890
02 Mar 26	109.30000 +1.46	109.54	108.20	108.56	1,373
27 Feb 26	107.84000 +2.14	107.84	104.88	104.94	2,422
26 Feb 26	105.70000 -1.46	107.52	105.58	106.38	809
25 Feb 26	107.16000 -1.32	107.84	106.38	107.58	1,443
24 Feb 26	108.48000 +2.06	108.48	106.36	107.22	3,118
23 Feb 26	106.42000 +2.96	106.78	103.70	104.82	1,887
20 Feb 26	103.46000 -3.92	106.66	103.22	106.56	3,716
19 Feb 26	107.38000 -0.22	110.50	103.84	106.80	7,377
18 Feb 26	107.60000 -1.70	109.00	107.22	109.00	23,985
17 Feb 26	109.30000 -3.26	113.58	109.30	113.16	1,261
16 Feb 26	112.56000 -0.30	113.50	112.50	113.00	1,810
13 Feb 26	112.86000 +0.60	113.08	111.24	112.40	1,666
12 Feb 26	112.26000 +4.18	112.66	108.60	109.04	1,307
11 Feb 26	108.08000 +1.40	108.08	106.30	106.52	1,140
10 Feb 26	106.68000 -2.22	108.50	106.68	108.50	1,624
09 Feb 26	108.90000 -0.94	110.50	108.90	110.12	2,914
06 Feb 26	109.84000 +1.40	110.00	107.00	107.82	4,073
05 Feb 26	108.44000 -0.18	109.44	108.22	108.80	1,655
04 Feb 26	108.62000 +1.20	109.02	107.88	108.22	5,239
03 Feb 26	107.42000 +3.90	107.42	103.96	104.42	7,893
02 Feb 26	103.52000 +4.36	103.52	100.06	100.18	3,035
30 Jan 26	99.16000 +1.04	99.16	97.70	97.70	604
29 Jan 26	98.12000 +0.12	98.20	96.91	96.91	1,844
28 Jan 26	98.00000 +1.49	98.17	96.95	96.95	1,675
27 Jan 26	96.51000 -3.02	99.09	96.51	99.09	3,561
26 Jan 26	99.53000 -0.79	99.68	99.00	99.33	842
23 Jan 26	100.32000 -0.62	100.68	99.82	100.60	1,619
22 Jan 26	100.94000 -0.20	102.18	100.80	101.60	2,228
21 Jan 26	101.14000 +0.44	101.42	100.18	101.14	2,402
20 Jan 26	100.70000 -1.00	103.76	100.36	101.72	13,777
19 Jan 26	101.70000 -0.56	102.76	101.40	102.42	5,409
16 Jan 26	102.26000 -1.76	103.42	101.96	102.98	1,922
15 Jan 26	104.02000 +1.42	104.12	102.80	102.98	2,219
14 Jan 26	102.60000 -0.20	103.74	102.38	103.64	2,040
13 Jan 26	102.80000 +1.54	102.98	100.90	101.20	3,179
12 Jan 26	101.26000 +2.51	102.00	99.35	99.76	6,670
09 Jan 26	98.75000 +2.29	99.10	96.39	97.15	1,640
08 Jan 26	96.46000 -0.87	96.46	95.00	96.40	805
07 Jan 26	97.33000 +0.72	98.17	96.50	98.01	1,180
06 Jan 26	96.61000 +0.16	96.61	95.60	96.33	1,394
05 Jan 26	96.45000 +1.09	97.00	96.00	96.10	1,815
02 Jan 26	95.36000 -0.07	95.45	94.73	95.24	1,872
30 Dec 25	95.43000 -0.33	95.93	95.12	95.12	371
29 Dec 25	95.76000 +0.68	95.77	94.00	95.05	927
23 Dec 25	95.08000 -1.09	95.82	94.78	95.82	1,659
22 Dec 25	96.17000 -1.36	97.77	95.84	97.77	1,654
19 Dec 25	97.53000 -1.46	98.29	97.46	97.48	854
18 Dec 25	98.99000 +0.00	98.99	98.99	98.99	570
17 Dec 25	98.99000 +0.39	98.99	98.10	98.59	803
16 Dec 25	98.60000 +0.05	99.35	97.72	98.96	1,637
15 Dec 25	98.55000 -0.09	99.70	98.53	99.41	5,003
12 Dec 25	98.64000 +0.63	99.00	98.10	98.26	1,201
11 Dec 25	98.01000 -0.60	98.01	95.89	96.36	1,044
10 Dec 25	98.61000 +0.79	99.74	98.43	98.43	1,142
09 Dec 25	97.82000 +0.56	98.80	97.42	97.42	2,243
08 Dec 25	97.26000 -2.25	99.02	96.84	98.90	2,963
05 Dec 25	99.51000 +2.08	99.51	98.11	98.25	3,719
04 Dec 25	97.43000 -0.34	98.17	97.17	97.90	2,362
03 Dec 25	97.77000 +1.75	97.77	96.30	96.72	1,974
02 Dec 25	96.02000 +0.42	96.24	95.64	95.93	1,429
01 Dec 25	95.60000 +0.47	95.60	94.90	95.39	4,783
28 Nov 25	95.13000 -0.04	95.13	94.34	94.55	6,743
27 Nov 25	95.17000 +0.72	95.17	94.02	94.60	7,116
26 Nov 25	94.45000 +2.91	94.45	92.32	92.49	6,112
25 Nov 25	91.54000 +0.41	91.63	90.24	90.33	794
24 Nov 25	91.13000 -0.59	91.77	90.61	91.75	1,454
21 Nov 25	91.72000 -1.33	93.79	91.65	92.48	11,409
20 Nov 25	93.05000 +6.62	93.10	85.07	88.80	26,582
19 Nov 25	86.43000 -1.61	88.04	86.43	87.96	2,022
18 Nov 25	88.04000 -0.60	88.96	88.04	88.76	1,107
17 Nov 25	88.64000 +1.65	88.90	88.10	88.37	6,144
14 Nov 25	86.99000 -0.89	88.58	84.64	88.10	5,378
13 Nov 25	87.88000 -1.03	89.36	87.88	89.36	5,996
12 Nov 25	88.91000 +0.17	89.55	88.91	89.28	1,344
11 Nov 25	88.74000 +0.70	88.93	88.18	88.47	1,468
10 Nov 25	88.04000 -0.61	89.01	88.04	89.01	1,337
07 Nov 25	88.65000 +0.92	88.71	88.00	88.25	7,060
06 Nov 25	87.73000 -1.05	88.29	87.00	88.11	1,331
05 Nov 25	88.78000 -0.17	89.02	87.97	88.96	10,686
04 Nov 25	88.95000 +1.56	89.33	87.48	87.85	1,423
03 Nov 25	87.39000 +0.04	88.20	87.39	87.67	2,509
31 Oct 25	87.35000 -1.57	88.39	87.26	88.39	6,690
30 Oct 25	88.92000 +0.51	89.16	88.12	88.21	1,023
29 Oct 25	88.41000 -0.42	88.95	88.14	88.95	2,166
28 Oct 25	88.83000 -1.37	89.88	88.64	89.87	5,134
27 Oct 25	90.20000 -1.06	91.83	90.09	91.83	2,638
24 Oct 25	91.26000 -0.32	92.24	91.02	92.24	303
23 Oct 25	91.58000 -1.00	92.60	91.58	92.39	829
22 Oct 25	92.58000 +0.45	92.58	91.20	91.61	987
21 Oct 25	92.13000 +0.56	92.35	91.88	92.14	615
20 Oct 25	91.57000 -0.40	92.85	91.57	92.85	2,335
17 Oct 25	91.97000 +0.04	92.03	90.22	90.58	1,817
16 Oct 25	91.93000 -1.43	93.89	91.93	93.42	3,525
15 Oct 25	93.36000 +2.71	94.02	91.81	92.36	2,976
14 Oct 25	90.65000 +2.26	91.35	87.86	88.28	6,362
13 Oct 25	88.39000 -0.12	88.42	87.40	88.17	11,980
10 Oct 25	88.51000 +1.36	89.16	87.81	88.07	7,151
09 Oct 25	87.15000 -1.31	89.00	86.84	88.76	7,815
08 Oct 25	88.46000 +1.01	88.95	88.00	88.72	1,641
07 Oct 25	87.45000 -0.30	88.00	87.19	87.80	755
06 Oct 25	87.75000 +0.63	87.98	87.20	87.35	3,417
03 Oct 25	87.12000 +0.71	87.12	86.33	86.49	5,576
02 Oct 25	86.41000 +0.17	87.07	85.50	87.07	2,600
01 Oct 25	86.24000 -2.28	87.90	85.61	87.47	11,168
30 Sep 25	88.52000 +0.94	88.52	87.60	87.62	1,119
29 Sep 25	87.58000 -0.50	88.37	87.42	88.10	790
26 Sep 25	88.08000 -0.25	88.47	87.89	88.06	1,015
25 Sep 25	88.33000 +0.78	88.43	87.51	87.71	1,302
24 Sep 25	87.55000 +1.17	87.69	86.76	86.76	5,983
23 Sep 25	86.38000 -1.14	87.48	85.96	87.48	530
22 Sep 25	87.52000 +0.07	87.55	86.73	87.10	606
19 Sep 25	87.45000 -1.15	88.20	87.03	87.80	1,786
18 Sep 25	88.60000 -0.39	89.07	87.90	89.07	1,477
17 Sep 25	88.99000 +1.49	89.20	87.06	87.06	2,052
16 Sep 25	87.50000 -0.69	88.72	87.03	88.72	1,907
15 Sep 25	88.19000 -0.23	88.42	87.87	88.29	1,659
12 Sep 25	88.42000 +1.30	88.71	87.07	87.25	1,996
11 Sep 25	87.12000 +0.84	87.21	85.74	86.05	1,241
10 Sep 25	86.28000 -0.78	87.35	86.00	87.07	1,476
09 Sep 25	87.06000 +0.80	87.15	86.61	87.13	1,127
08 Sep 25	86.26000 +1.26	86.30	85.36	85.67	3,000
05 Sep 25	85.00000 -1.98	86.43	84.88	86.43	1,384
04 Sep 25	86.98000 +2.79	86.98	85.04	85.14	2,069
03 Sep 25	84.19000 +0.43	84.51	83.75	83.79	1,422
02 Sep 25	83.76000 +1.18	83.84	82.70	82.70	1,360
01 Sep 25	82.58000 +0.26	83.22	82.05	82.50	2,706
29 Aug 25	82.32000 -0.08	82.55	82.15	82.26	1,390
28 Aug 25	82.40000 -0.23	82.79	82.14	82.74	4,480
27 Aug 25	82.63000 +0.39	82.99	82.63	82.85	2,191
26 Aug 25	82.24000 -0.37	82.89	82.24	82.67	2,138
25 Aug 25	82.61000 -1.22	83.27	82.59	82.90	1,933
22 Aug 25	83.83000 -0.84	84.84	83.57	84.46	2,580
21 Aug 25	84.67000 -3.14	88.50	83.48	88.40	18,150
20 Aug 25	87.81000 +0.60	87.92	86.06	87.01	5,608
19 Aug 25	87.21000 +1.00	87.73	86.40	86.46	1,599
18 Aug 25	86.21000 +0.87	86.34	85.25	85.90	4,414
15 Aug 25	85.34000 -1.40	86.53	85.10	86.47	2,156
14 Aug 25	86.74000 -0.05	87.07	86.11	86.48	1,294
13 Aug 25	86.79000 -2.29	89.31	86.39	89.31	2,502
12 Aug 25	89.08000 +0.10	89.59	88.98	89.50	2,624
11 Aug 25	88.98000 -0.23	89.66	88.94	89.13	2,913
08 Aug 25	89.21000 +1.10	89.74	88.15	88.97	1,390
07 Aug 25	88.11000 -0.45	89.07	88.03	88.59	1,839
06 Aug 25	88.56000 +2.40	88.56	85.41	85.63	2,205
05 Aug 25	86.16000 +0.27	86.85	86.16	86.51	2,593
04 Aug 25	85.89000 +0.58	86.06	84.75	84.75	1,252
01 Aug 25	85.31000 -0.68	85.76	84.50	85.73	3,886
31 Jul 25	85.99000 +0.92	86.20	84.84	85.45	2,299
30 Jul 25	85.07000 -0.11	86.17	84.74	84.74	2,442
29 Jul 25	85.18000 +0.85	85.25	84.17	84.57	8,584
28 Jul 25	84.33000 +1.38	84.33	83.32	83.42	3,871
25 Jul 25	82.95000 +0.89	83.03	82.22	82.22	488
24 Jul 25	82.06000 +0.42	82.30	81.18	81.47	1,550
23 Jul 25	81.64000 -0.08	82.11	81.40	81.91	1,108
22 Jul 25	81.72000 -0.62	82.48	81.67	81.97	873
21 Jul 25	82.34000 +0.58	82.55	81.48	81.49	1,762
18 Jul 25	81.76000 -0.36	81.96	81.05	81.96	1,831
17 Jul 25	82.12000 +0.97	82.59	81.99	82.15	1,122
16 Jul 25	81.15000 -0.79	82.60	80.90	81.86	1,025
15 Jul 25	81.94000 +0.30	82.10	81.63	82.04	2,009
14 Jul 25	81.64000 +0.49	81.71	80.47	80.71	1,766
11 Jul 25	81.15000 -1.00	81.75	80.87	81.02	1,122
10 Jul 25	82.15000 -0.87	82.79	81.88	82.63	2,893
09 Jul 25	83.02000 -0.08	83.39	82.52	82.96	1,648
08 Jul 25	83.10000 -0.62	84.85	82.65	84.54	3,728
07 Jul 25	83.72000 +0.96	83.81	83.05	83.05	2,196
04 Jul 25	82.76000 -0.57	83.90	82.45	82.58	1,885
03 Jul 25	83.33000 +0.90	83.42	82.72	82.72	2,186
02 Jul 25	82.43000 -1.48	83.78	82.42	83.41	2,331
01 Jul 25	83.91000 +1.66	84.09	82.52	82.73	5,118
30 Jun 25	82.25000 -0.76	83.31	82.09	83.00	1,474
27 Jun 25	83.01000 +0.44	83.15	81.91	81.99	1,943
26 Jun 25	82.57000 -1.37	83.40	82.43	83.35	1,931
25 Jun 25	83.94000 -0.67	85.05	83.94	84.41	5,940
24 Jun 25	84.61000 +1.07	84.69	83.82	84.34	1,863
23 Jun 25	83.54000 +0.37	84.08	83.11	83.67	10,385
20 Jun 25	83.17000 +1.19	83.68	82.27	82.27	1,643
19 Jun 25	81.98000 -0.70	83.12	81.77	83.12	724
18 Jun 25	82.68000 +0.55	82.70	81.75	81.75	1,250
17 Jun 25	82.13000 +0.10	82.26	81.22	81.78	821
16 Jun 25	82.03000 +0.16	82.50	81.53	81.68	5,026
13 Jun 25	81.87000 +0.48	82.61	81.11	81.32	2,344
12 Jun 25	81.39000 -2.69	83.22	80.75	83.10	7,260
11 Jun 25	84.08000 -0.64	85.42	84.08	85.18	915
10 Jun 25	84.72000 -0.88	85.56	84.66	85.49	4,534
09 Jun 25	85.60000 +0.02	86.03	85.00	85.30	3,937
06 Jun 25	85.58000 -0.27	86.65	85.58	85.82	2,611
05 Jun 25	85.85000 -1.83	87.34	85.46	87.07	2,293
04 Jun 25	87.68000 +0.68	88.12	87.26	87.80	1,802
03 Jun 25	87.00000 +0.88	88.45	86.75	86.91	1,993
02 Jun 25	86.12000 -0.21	87.28	85.80	86.40	1,954
30 May 25	86.33000 +0.66	86.69	85.24	85.39	1,477
29 May 25	85.67000 -0.59	87.50	85.56	87.00	2,126
28 May 25	86.26000 +0.11	86.92	85.77	86.42	988
27 May 25	86.15000 -0.85	86.21	85.02	85.30	4,371
26 May 25	87.00000 +2.41	87.00	84.38	84.67	1,309
23 May 25	84.59000 -0.86	85.06	83.83	85.06	10,056
22 May 25	85.45000 -0.28	85.69	84.77	85.10	3,141
21 May 25	85.73000 -1.29	86.17	85.38	86.17	3,622
20 May 25	87.02000 +0.33	87.65	86.71	87.23	1,732
19 May 25	86.69000 -1.56	86.84	85.15	86.84	7,696
16 May 25	88.25000 +2.63	88.76	85.62	85.78	4,917
15 May 25	85.62000 -0.79	89.37	82.16	86.73	13,754
14 May 25	86.41000 +0.10	86.60	85.00	85.81	3,334
13 May 25	86.31000 -0.15	87.39	86.31	87.39	4,598
12 May 25	86.46000 +0.33	89.91	86.11	86.51	9,026
09 May 25	86.13000 -0.87	87.05	85.57	86.67	2,030
08 May 25	87.00000 -0.16	88.06	86.48	87.61	4,155
07 May 25	87.16000 -0.39	87.75	86.83	87.75	3,238
06 May 25	87.55000 -0.24	88.13	86.97	88.13	2,688
05 May 25	87.79000 +0.85	87.79	86.37	86.37	3,399
02 May 25	86.94000 +1.94	87.32	85.91	87.10	5,316
30 Apr 25	85.00000 +1.29	85.04	83.66	84.45	2,398
29 Apr 25	83.71000 +0.18	84.10	83.05	83.93	3,154
28 Apr 25	83.53000 -0.16	84.25	83.39	83.75	1,079
25 Apr 25	83.69000 -0.37	85.00	83.42	84.63	1,680
24 Apr 25	84.06000 +0.57	84.06	82.69	83.59	2,740
23 Apr 25	83.49000 +1.05	85.00	83.35	84.72	3,316
22 Apr 25	82.44000 +0.80	82.61	80.70	81.21	1,599
17 Apr 25	81.64000 +0.23	81.76	80.32	80.60	3,958
16 Apr 25	81.41000 -2.95	82.92	81.09	82.14	3,609
15 Apr 25	84.36000 +1.36	84.87	83.28	83.92	7,747
14 Apr 25	83.00000 +2.41	83.14	81.52	82.29	2,560
11 Apr 25	80.59000 +0.11	80.88	78.62	80.62	5,924
10 Apr 25	80.48000 +3.72	82.37	79.50	81.68	6,716
09 Apr 25	76.76000 -1.60	77.68	72.33	72.89	9,698
08 Apr 25	78.36000 +2.00	79.68	76.60	77.50	5,908
07 Apr 25	76.36000 -1.83	78.56	70.12	71.49	31,339
04 Apr 25	78.19000 -1.53	79.17	76.07	78.20	22,512
03 Apr 25	79.72000 -2.99	80.81	76.00	76.56	15,132
02 Apr 25	82.71000 +0.49	83.00	81.53	82.19	5,788
01 Apr 25	82.22000 +2.15	82.55	80.80	81.32	6,204
31 Mar 25	80.07000 +1.50	80.20	77.64	77.98	11,557
28 Mar 25	78.57000 -0.86	79.68	78.31	78.99	1,834
27 Mar 25	79.43000 +0.87	79.75	78.26	79.06	6,571
26 Mar 25	78.56000 -0.09	79.29	78.54	78.86	4,505
25 Mar 25	78.65000 -1.99	81.40	78.62	81.38	8,864
24 Mar 25	80.64000 +1.47	80.67	79.67	79.74	19,483
21 Mar 25	79.17000 -0.53	79.57	78.28	79.26	6,020
20 Mar 25	79.70000 +0.50	80.47	78.96	79.20	19,522
19 Mar 25	79.20000 +0.55	79.27	78.42	78.45	2,994
18 Mar 25	78.65000 -1.29	80.31	78.32	80.27	40,926
17 Mar 25	79.94000 +1.83	80.37	77.90	78.69	7,264
14 Mar 25	78.11000 +0.33	78.47	77.21	78.12	3,303
13 Mar 25	77.78000 -1.10	78.65	77.41	78.25	6,409
12 Mar 25	78.88000 -1.93	81.76	78.14	79.68	8,657
11 Mar 25	80.81000 -0.61	81.74	79.28	79.41	24,613
10 Mar 25	81.42000 -3.38	84.28	80.73	83.86	22,690
07 Mar 25	84.80000 -3.85	87.25	84.55	87.25	23,813
06 Mar 25	88.65000 -0.06	88.78	87.39	88.66	42,744
05 Mar 25	88.71000 -1.96	89.48	87.55	89.48	15,050
04 Mar 25	90.67000 -2.76	92.65	89.75	92.17	22,130
03 Mar 25	93.43000 -0.09	94.59	93.42	94.59	3,753
28 Feb 25	93.52000 -0.31	94.20	92.83	92.99	3,083
27 Feb 25	93.83000 +0.79	94.03	91.54	92.19	5,897
26 Feb 25	93.04000 +1.22	93.89	92.22	93.22	6,791
25 Feb 25	91.82000 +2.82	92.27	89.04	89.04	7,277
24 Feb 25	89.00000 -2.40	90.91	88.02	90.29	22,452
21 Feb 25	91.40000 -1.88	93.34	90.61	92.67	13,641
20 Feb 25	93.28000 -6.53	99.54	90.54	99.54	43,903
19 Feb 25	99.81000 +1.54	100.36	98.44	99.48	5,322
18 Feb 25	98.27000 -2.03	100.20	98.10	100.10	6,867
17 Feb 25	100.30000 +1.12	100.74	99.11	100.36	6,842
14 Feb 25	99.18000 -0.38	100.96	98.62	100.86	5,181
13 Feb 25	99.56000 -0.14	100.24	99.09	99.09	3,868
12 Feb 25	99.70000 +0.94	99.82	98.49	98.54	4,610
11 Feb 25	98.76000 -0.10	100.14	98.70	99.78	3,224
10 Feb 25	98.86000 +0.20	99.19	98.00	98.56	8,195
07 Feb 25	98.66000 -0.04	99.53	98.33	99.08	2,627
06 Feb 25	98.70000 +0.80	99.65	98.38	99.25	6,030
05 Feb 25	97.90000 +0.94	98.11	96.47	97.31	3,367
04 Feb 25	96.96000 +0.89	96.96	96.00	96.39	4,681
03 Feb 25	96.07000 +1.31	96.20	93.44	94.48	9,370
31 Jan 25	94.76000 +0.47	95.57	94.31	94.98	1,786
30 Jan 25	94.29000 +0.22	94.74	93.59	93.71	1,690
29 Jan 25	94.07000 +0.58	94.11	92.81	93.16	9,303
28 Jan 25	93.49000 +2.29	93.76	93.00	93.21	4,999
27 Jan 25	91.20000 +1.15	91.67	89.80	89.90	6,098
24 Jan 25	90.05000 +1.25	90.33	89.03	89.74	4,199
23 Jan 25	88.80000 -0.25	89.73	88.80	89.73	1,933
22 Jan 25	89.05000 -1.06	89.98	89.00	89.24	2,819
21 Jan 25	90.11000 +1.09	90.25	88.87	89.11	1,956
20 Jan 25	89.02000 -0.22	89.85	88.74	89.57	4,853
17 Jan 25	89.24000 +1.03	89.60	88.53	88.65	1,814
16 Jan 25	88.21000 -0.44	89.37	87.70	88.76	2,557
15 Jan 25	88.65000 -0.16	88.65	87.91	88.22	2,656
14 Jan 25	88.81000 -1.05	89.52	88.75	89.44	4,955
13 Jan 25	89.86000 -0.75	91.18	89.86	90.77	3,080
10 Jan 25	90.61000 +1.21	90.98	89.08	89.17	12,041
09 Jan 25	89.40000 +0.79	89.50	88.16	88.60	1,918
08 Jan 25	88.61000 +0.97	89.07	87.73	87.73	1,407
07 Jan 25	87.64000 -1.07	88.32	87.28	87.97	1,928
06 Jan 25	88.71000 +0.17	88.73	86.77	88.18	17,387
03 Jan 25	88.54000 +0.51	88.66	87.39	87.72	1,076
02 Jan 25	88.03000 +0.52	88.48	87.19	87.76	3,172
30 Dec 24	87.51000 -0.01	88.00	87.35	88.00	1,847
27 Dec 24	87.52000 +1.65	89.21	87.52	88.83	4,502
23 Dec 24	85.87000 -4.00	88.94	85.70	88.94	6,776
20 Dec 24	89.87000 -0.48	89.96	87.50	89.96	27,960
19 Dec 24	90.35000 -0.96	92.00	89.75	90.47	5,218
18 Dec 24	91.31000 +1.11	91.58	90.41	91.00	10,447
17 Dec 24	90.20000 -0.17	90.90	89.79	90.37	3,772
16 Dec 24	90.37000 +0.18	90.55	89.21	90.14	3,726
13 Dec 24	90.19000 -0.68	90.77	88.88	90.23	3,824
12 Dec 24	90.87000 -0.26	91.15	90.05	90.52	4,747
11 Dec 24	91.13000 +0.72	91.13	89.76	90.40	2,354
10 Dec 24	90.41000 +1.51	90.57	88.88	89.28	9,010
09 Dec 24	88.90000 -1.78	91.59	88.39	91.54	4,951
06 Dec 24	90.68000 +0.44	91.20	89.99	90.15	4,247
05 Dec 24	90.24000 +1.13	90.41	89.31	89.90	7,935
04 Dec 24	89.11000 +0.55	89.41	88.79	89.30	2,576
03 Dec 24	88.56000 +0.37	88.61	87.68	88.44	3,053
02 Dec 24	88.19000 +0.83	88.77	88.00	88.77	6,738
29 Nov 24	87.36000 -1.22	87.69	87.01	87.37	2,622
28 Nov 24	88.58000 +1.50	88.58	86.83	87.21	4,440
27 Nov 24	87.08000 +0.37	87.46	86.62	87.10	9,570
26 Nov 24	86.71000 +1.50	86.71	84.73	85.92	4,946
25 Nov 24	85.21000 -1.82	87.71	85.07	87.32	12,601
22 Nov 24	87.03000 +2.86	87.03	84.45	84.45	6,886
21 Nov 24	84.17000 +1.68	84.23	82.59	82.74	6,544
20 Nov 24	82.49000 -0.20	82.56	81.20	82.00	6,143
19 Nov 24	82.69000 +3.00	83.26	80.03	80.91	27,188
18 Nov 24	79.69000 -0.37	80.57	79.54	80.40	4,298
15 Nov 24	80.06000 -0.98	80.41	79.82	80.21	2,674
14 Nov 24	81.04000 +0.18	81.94	80.53	81.31	2,388
13 Nov 24	80.86000 +0.74	80.93	79.94	80.26	3,231
12 Nov 24	80.12000 +0.77	80.34	79.03	79.42	6,532
11 Nov 24	79.35000 -0.12	80.22	79.35	79.60	4,653
08 Nov 24	79.47000 +1.61	79.55	77.92	78.24	6,307
07 Nov 24	77.86000 -0.30	78.01	77.35	77.78	4,191
06 Nov 24	78.16000 +1.73	79.76	77.73	78.57	4,748
05 Nov 24	76.43000 +0.76	76.69	75.63	76.10	2,437
04 Nov 24	75.67000 -0.03	75.92	75.44	75.83	1,351
01 Nov 24	75.70000 -0.01	76.01	75.30	75.50	2,502
31 Oct 24	75.71000 +0.48	75.71	74.73	75.14	1,344
30 Oct 24	75.23000 -1.09	75.80	75.16	75.80	1,909
29 Oct 24	76.32000 -0.25	76.89	76.14	76.54	1,496
28 Oct 24	76.57000 -0.01	76.67	76.03	76.63	2,865
25 Oct 24	76.58000 -0.44	76.97	76.36	76.82	831
24 Oct 24	77.02000 +0.50	77.70	76.50	77.32	2,566
23 Oct 24	76.52000 +1.30	76.74	75.74	75.75	2,142
22 Oct 24	75.22000 +0.46	75.31	74.50	74.92	3,190
21 Oct 24	74.76000 -0.32	75.37	74.67	75.10	1,496
18 Oct 24	75.08000 +0.22	75.18	74.20	74.78	2,053
17 Oct 24	74.86000 +0.48	75.20	74.74	75.16	675
16 Oct 24	74.38000 -0.48	75.50	74.29	75.37	3,198
15 Oct 24	74.86000 +1.38	75.00	73.61	73.91	6,317
14 Oct 24	73.48000 +0.44	73.58	73.10	73.35	600
11 Oct 24	73.04000 +0.12	73.04	72.74	72.90	692
10 Oct 24	72.92000 -0.37	73.66	72.92	73.42	2,037
09 Oct 24	73.29000 +0.95	73.29	72.63	72.63	1,477
08 Oct 24	72.34000 -0.67	72.64	72.14	72.51	1,513
07 Oct 24	73.01000 -0.71	73.98	73.01	73.71	1,711
04 Oct 24	73.72000 +0.69	73.72	73.00	73.11	992
03 Oct 24	73.03000 +0.14	73.06	72.36	72.91	1,900
02 Oct 24	72.89000 -0.14	73.56	72.67	73.56	854
01 Oct 24	73.03000 +0.89	73.18	72.45	72.45	1,975
30 Sep 24	72.14000 +0.54	72.14	70.97	71.33	1,455
27 Sep 24	71.60000 -0.09	72.09	71.24	71.68	3,475
26 Sep 24	71.69000 -0.79	73.30	71.69	73.14	3,185
25 Sep 24	72.48000 +0.11	72.48	71.92	71.95	1,019
24 Sep 24	72.37000 +0.22	73.00	72.18	72.18	2,352
23 Sep 24	72.15000 +1.33	72.15	71.00	71.02	1,593
20 Sep 24	70.82000 +1.17	70.93	69.81	69.81	1,995
19 Sep 24	69.65000 -1.21	71.38	69.58	71.38	2,848
18 Sep 24	70.86000 -0.88	70.86	70.19	70.80	2,994
17 Sep 24	71.74000 -0.36	72.66	71.74	72.63	863
16 Sep 24	72.10000 -0.37	73.09	72.10	73.03	2,909
13 Sep 24	72.47000 +0.79	72.47	71.99	72.10	499
12 Sep 24	71.68000 +0.84	71.89	71.35	71.70	1,320
11 Sep 24	70.84000 -0.15	71.56	70.63	71.42	1,817
10 Sep 24	70.99000 +1.03	71.11	69.81	69.99	1,138
09 Sep 24	69.96000 +0.96	70.00	69.26	69.88	2,007
06 Sep 24	69.00000 +0.00	69.37	68.84	69.33	1,020
05 Sep 24	69.00000 -0.63	69.83	69.00	69.61	1,387
04 Sep 24	69.63000 -0.86	69.93	69.44	69.77	1,199
03 Sep 24	70.49000 +0.01	70.49	69.89	70.13	943
02 Sep 24	70.48000 +1.33	70.80	70.01	70.15	4,932
30 Aug 24	69.15000 +0.68	69.27	68.92	69.06	1,415
29 Aug 24	68.47000 +0.03	69.18	68.36	68.39	1,247
28 Aug 24	68.44000 +0.16	68.78	68.33	68.41	1,214
27 Aug 24	68.28000 +0.25	68.47	68.01	68.06	2,252
26 Aug 24	68.03000 +0.79	68.20	67.51	67.79	1,679
23 Aug 24	67.24000 -0.99	68.20	67.16	68.08	2,467
22 Aug 24	68.23000 +0.95	68.37	67.50	67.56	969
21 Aug 24	67.28000 +0.23	68.03	67.10	67.20	4,858
20 Aug 24	67.05000 +0.26	67.23	66.34	66.60	2,337
19 Aug 24	66.79000 +0.06	66.82	66.42	66.63	2,954
16 Aug 24	66.73000 -0.32	66.83	65.86	66.44	2,240
15 Aug 24	67.05000 +4.95	68.56	62.41	63.41	5,165
14 Aug 24	62.10000 +0.37	62.44	61.76	62.44	2,001
13 Aug 24	61.73000 -1.37	63.53	61.37	63.15	4,967
12 Aug 24	63.10000 +0.92	63.22	62.11	62.39	1,153
09 Aug 24	62.18000 +0.06	62.30	61.61	61.67	2,949
08 Aug 24	62.12000 +0.12	62.29	60.85	60.85	1,287
07 Aug 24	62.00000 -0.42	62.66	61.72	62.40	1,759
06 Aug 24	62.42000 +0.98	62.76	61.76	61.76	4,155
05 Aug 24	61.44000 -0.76	62.36	55.82	56.00	34,009
02 Aug 24	62.20000 -2.02	64.49	62.20	64.34	1,062
01 Aug 24	64.22000 +0.39	64.22	63.52	63.55	2,371
31 Jul 24	63.83000 -0.43	64.02	63.07	64.02	485
30 Jul 24	64.26000 +0.07	64.54	64.00	64.43	1,032
29 Jul 24	64.19000 -0.02	64.60	64.00	64.45	899
26 Jul 24	64.21000 -0.52	64.80	63.80	64.71	986
25 Jul 24	64.73000 -0.31	65.40	64.73	65.37	1,124
24 Jul 24	65.04000 +0.20	65.26	64.90	65.00	1,030
23 Jul 24	64.84000 +0.19	65.03	64.57	64.79	545
22 Jul 24	64.65000 -0.68	65.38	64.65	65.12	974
19 Jul 24	65.33000 +0.38	65.40	65.00	65.00	790
18 Jul 24	64.95000 +0.46	65.29	64.52	64.97	3,538
17 Jul 24	64.49000 +0.24	64.53	63.62	64.30	1,456
16 Jul 24	64.25000 +0.28	64.37	63.89	64.16	697
15 Jul 24	63.97000 -0.10	63.97	63.56	63.82	1,126
12 Jul 24	64.07000 +0.05	64.65	63.87	64.30	2,000
11 Jul 24	64.02000 -0.43	65.50	63.78	65.50	1,651
10 Jul 24	64.45000 -0.25	65.40	64.44	64.64	7,428
09 Jul 24	64.70000 +0.55	64.84	64.38	64.38	870
08 Jul 24	64.15000 +0.52	64.85	64.09	64.85	3,192
05 Jul 24	63.63000 +0.19	63.63	62.91	63.26	1,716
04 Jul 24	63.44000 +0.70	63.84	63.07	63.07	701
03 Jul 24	62.74000 -0.29	63.42	62.74	63.42	729
02 Jul 24	63.03000 +0.16	63.31	62.73	63.10	1,145
01 Jul 24	62.87000 -0.22	63.26	62.77	63.04	1,598
28 Jun 24	63.09000 -0.57	63.79	63.09	63.48	808
27 Jun 24	63.66000 -0.35	64.31	63.60	63.78	2,860
26 Jun 24	64.01000 +1.18	64.08	63.00	63.14	3,175
25 Jun 24	62.83000 -1.44	64.40	62.44	64.38	6,488
24 Jun 24	64.27000 +0.32	64.28	63.27	63.45	4,771
21 Jun 24	63.95000 +0.75	64.02	63.40	63.40	1,533
20 Jun 24	63.20000 +0.09	63.44	62.80	63.20	3,672
19 Jun 24	63.11000 +0.11	63.69	63.05	63.69	3,090
18 Jun 24	63.00000 +0.65	63.09	62.88	62.94	1,077
17 Jun 24	62.35000 -0.31	62.95	62.20	62.95	1,773
14 Jun 24	62.66000 +1.02	62.66	62.06	62.06	1,529
13 Jun 24	61.64000 +0.60	61.64	61.21	61.48	2,745
12 Jun 24	61.04000 -1.36	62.38	61.04	62.06	1,683
11 Jun 24	62.40000 +0.64	62.69	62.00	62.49	1,658
10 Jun 24	61.76000 +0.50	62.53	61.76	61.81	2,019
07 Jun 24	61.26000 -0.57	62.33	61.26	61.94	1,314
06 Jun 24	61.83000 +0.42	61.87	61.36	61.87	385
05 Jun 24	61.41000 +0.59	61.56	61.05	61.39	2,163
04 Jun 24	60.82000 +0.71	61.00	60.42	60.57	1,222
03 Jun 24	60.11000 +0.81	60.84	60.00	60.61	6,037
31 May 24	59.30000 -0.78	60.03	59.30	60.03	1,318
30 May 24	60.08000 -0.07	60.17	59.90	59.90	126
29 May 24	60.15000 +0.34	60.26	59.75	59.75	1,280
28 May 24	59.81000 -0.89	60.55	59.80	60.36	2,056
27 May 24	60.70000 +0.43	60.99	60.34	60.76	1,140
24 May 24	60.27000 -0.01	60.49	59.97	60.20	559
23 May 24	60.28000 -0.10	60.42	60.04	60.29	1,062
22 May 24	60.38000 +0.65	60.71	59.84	59.90	4,310
21 May 24	59.73000 +0.19	60.00	58.99	59.23	1,941
20 May 24	59.54000 +0.30	59.63	59.35	59.36	756
17 May 24	59.24000 +0.99	59.43	58.70	58.84	6,546
16 May 24	58.25000 +3.18	59.28	55.02	55.66	12,267
15 May 24	55.07000 -0.13	55.45	54.98	55.45	1,730
14 May 24	55.20000 -1.26	56.28	55.20	56.28	808
13 May 24	56.46000 +0.37	56.50	56.11	56.24	1,008
10 May 24	56.09000 +0.20	56.28	56.03	56.25	1,595
09 May 24	55.89000 -0.49	56.07	55.81	56.01	863
08 May 24	56.38000 +0.12	56.71	56.24	56.68	1,774
07 May 24	56.26000 +1.06	56.40	55.47	55.68	631
06 May 24	55.20000 +0.06	55.72	55.06	55.69	642
03 May 24	55.14000 -0.41	55.96	54.95	55.64	1,754
02 May 24	55.55000 -0.05	55.74	54.88	55.11	3,346
30 Apr 24	55.60000 -0.40	56.35	55.38	56.34	1,625
29 Apr 24	56.00000 -0.26	56.28	55.95	56.25	1,327
26 Apr 24	56.26000 +0.19	56.29	55.85	56.12	776
25 Apr 24	56.07000 +0.59	56.21	55.54	55.76	1,506
24 Apr 24	55.48000 +0.49	55.48	55.18	55.18	272
23 Apr 24	54.99000 -1.03	56.68	54.99	56.49	2,306
22 Apr 24	56.02000 +0.53	56.13	55.74	55.78	791
19 Apr 24	55.49000 -0.39	55.83	55.18	55.22	1,036
18 Apr 24	55.88000 -0.30	56.07	55.77	55.97	476
17 Apr 24	56.18000 -0.31	56.79	56.15	56.19	2,805
16 Apr 24	56.49000 -0.25	56.58	56.16	56.37	538
15 Apr 24	56.74000 -0.19	57.00	56.29	56.48	2,405
12 Apr 24	56.93000 +0.70	56.95	56.26	56.26	642
11 Apr 24	56.23000 +0.22	56.58	56.14	56.42	1,536
10 Apr 24	56.01000 +1.09	56.15	54.99	54.99	742
09 Apr 24	54.92000 -0.20	55.12	54.92	55.12	627
08 Apr 24	55.12000 -0.34	55.43	54.98	55.43	1,326
05 Apr 24	55.46000 +0.69	55.46	54.71	54.77	4,722
04 Apr 24	54.77000 +0.05	54.89	54.63	54.74	2,051
03 Apr 24	54.72000 -0.32	55.06	54.56	54.74	3,235
02 Apr 24	55.04000 -1.01	56.19	54.93	55.98	2,716
28 Mar 24	56.05000 +0.12	56.37	56.00	56.08	1,745
27 Mar 24	55.93000 -0.17	56.37	55.88	55.88	1,110
26 Mar 24	56.10000 +0.15	56.10	55.72	55.92	1,776
25 Mar 24	55.95000 -0.63	56.41	55.77	56.37	1,682
22 Mar 24	56.58000 -0.09	56.83	56.58	56.79	1,350
21 Mar 24	56.67000 +0.50	56.70	56.00	56.17	1,756
20 Mar 24	56.17000 +0.21	56.28	55.84	55.96	1,626
19 Mar 24	55.96000 +0.17	56.23	55.96	56.20	556
18 Mar 24	55.79000 -0.08	55.90	55.29	55.90	3,080
15 Mar 24	55.87000 -0.17	56.13	55.87	56.09	1,900
14 Mar 24	56.04000 +0.24	56.29	55.67	56.00	5,244
13 Mar 24	55.80000 -0.31	56.71	55.70	56.58	4,689
12 Mar 24	56.11000 +0.98	56.17	55.45	55.52	7,291
11 Mar 24	55.13000 +0.13	55.25	54.64	54.79	30,636
08 Mar 24	55.00000 -0.39	55.52	54.64	55.52	2,086
07 Mar 24	55.39000 -0.03	55.90	55.39	55.66	4,431
06 Mar 24	55.42000 +0.08	55.62	55.19	55.41	6,010
05 Mar 24	55.34000 +0.95	55.49	54.27	54.51	2,724
04 Mar 24	54.39000 +0.40	54.47	53.87	54.24	2,822
01 Mar 24	53.99000 -0.51	54.45	53.73	54.41	5,299
29 Feb 24	54.50000 -0.57	55.14	54.16	55.00	2,342
28 Feb 24	55.07000 +0.20	55.27	54.90	55.15	3,396
27 Feb 24	54.87000 -0.06	55.22	54.68	55.04	7,847
26 Feb 24	54.93000 -108.13	54.95	53.72	54.51	18,796
23 Feb 24	163.05980 +2.22	164.32	162.26	162.52	7,746
22 Feb 24	160.83980 +0.06	162.24	160.26	162.24	8,421
21 Feb 24	160.77980 -2.42	163.86	160.40	163.00	7,461
20 Feb 24	163.19980 +1.80	167.00	156.36	159.58	16,092
19 Feb 24	161.39980 +2.28	161.40	158.12	158.48	6,342
16 Feb 24	159.11980 +2.46	159.12	157.02	157.02	7,191
15 Feb 24	156.65981 +0.08	157.92	155.82	157.42	1,635
14 Feb 24	156.57980 -1.90	158.24	156.58	158.24	3,132
13 Feb 24	158.47980 +0.74	159.00	157.74	157.76	1,401
12 Feb 24	157.73981 +0.34	157.74	156.54	156.54	1,296
09 Feb 24	157.39980 -0.38	157.78	156.76	157.48	2,472
08 Feb 24	157.77980 +0.10	158.46	156.58	157.54	3,510
07 Feb 24	157.67979 +0.18	158.30	157.56	158.06	2,472
06 Feb 24	157.49980 +0.26	157.54	156.64	156.64	1,398
05 Feb 24	157.23981 +1.08	158.72	156.90	157.46	2,847
02 Feb 24	156.15981 +1.56	156.20	154.72	154.90	4,002
01 Feb 24	154.59979 +1.28	154.60	152.90	154.04	1,782
31 Jan 24	153.31979 +1.10	155.00	153.32	154.82	3,858
30 Jan 24	152.21980 +0.76	152.54	151.08	152.10	969
29 Jan 24	151.45979 +1.12	152.00	151.08	151.08	2,778
26 Jan 24	150.33980 +1.62	150.58	149.40	150.12	1,647
25 Jan 24	148.71980 -0.28	148.72	147.00	147.54	2,082
24 Jan 24	148.99980 -0.34	150.00	148.74	150.00	1,458
23 Jan 24	149.33980 +0.60	150.00	148.46	148.46	1,131
22 Jan 24	148.73981 -0.24	149.70	148.52	148.96	1,335
19 Jan 24	148.97980 +0.22	150.40	148.52	150.08	4,167
18 Jan 24	148.75980 -0.12	148.76	147.94	148.18	1,365
17 Jan 24	148.87981 +0.20	148.96	148.00	148.42	1,173
16 Jan 24	148.67979 +1.58	149.14	147.46	147.76	2,469
15 Jan 24	147.09979 +0.40	147.90	146.54	147.90	882
12 Jan 24	146.69980 +0.10	147.52	146.30	146.86	1,794
11 Jan 24	146.59979 +0.06	147.30	146.46	147.02	1,983
10 Jan 24	146.53979 +1.82	147.66	145.50	145.84	6,012
09 Jan 24	144.71980 +1.16	144.76	144.22	144.22	1,653
08 Jan 24	143.55991 +0.80	143.94	142.64	142.94	2,373
05 Jan 24	142.75990 -1.94	145.00	142.76	144.50	1,563
04 Jan 24	144.69980 -1.60	146.14	144.66	145.78	2,169
03 Jan 24	146.29980 +1.04	146.32	144.94	145.14	3,207
02 Jan 24	145.25980 +2.34	145.36	143.00	143.16	6,774
29 Dec 23	142.91991 +0.44	143.08	142.30	142.30	1,107
28 Dec 23	142.47990 +0.78	142.48	141.70	142.46	744
27 Dec 23	141.69991 -0.82	142.50	141.40	142.50	2,742
22 Dec 23	142.51990 +1.84	142.78	140.10	140.70	3,174
21 Dec 23	140.67990 -0.98	141.12	140.04	141.00	1,560
20 Dec 23	141.65990 +0.44	142.30	141.50	141.50	1,119
19 Dec 23	141.21989 -0.62	142.20	140.54	142.20	1,863
18 Dec 23	141.83990 +2.66	142.02	139.50	139.50	1,983
15 Dec 23	139.17990 +0.76	139.84	138.68	138.74	2,343
14 Dec 23	138.41991 -2.62	142.04	138.42	141.66	5,220
13 Dec 23	141.03990 +1.10	141.04	139.82	140.22	4,407
12 Dec 23	139.93990 +0.50	140.44	139.68	140.06	1,818
11 Dec 23	139.43990 -0.74	140.54	139.42	140.04	4,965
08 Dec 23	140.17990 -2.00	142.18	140.18	141.42	2,598
07 Dec 23	142.17990 -0.66	143.00	141.92	142.36	2,190
06 Dec 23	142.83990 -0.86	144.88	142.54	144.88	1,761
05 Dec 23	143.69991 +1.30	143.70	142.44	142.44	2,913
04 Dec 23	142.39990 +1.26	142.40	141.76	141.88	4,209
01 Dec 23	141.13989 -1.28	143.58	141.14	142.74	2,832
30 Nov 23	142.41991 +0.16	143.24	141.86	141.94	2,862
29 Nov 23	142.25990 -2.06	145.12	141.98	144.42	5,409
28 Nov 23	144.31979 +0.70	144.32	143.00	143.70	2,352
27 Nov 23	143.61990 +1.02	143.80	142.58	142.58	1,560
24 Nov 23	142.59990 +0.30	142.60	141.88	141.88	1,263
23 Nov 23	142.29990 +0.14	142.30	141.48	141.80	1,014
22 Nov 23	142.15990 +0.20	143.64	142.00	142.54	6,063
21 Nov 23	141.95990 +0.16	142.22	140.84	141.80	2,763
20 Nov 23	141.79990 -2.06	142.96	141.80	142.10	13,377
17 Nov 23	143.85989 -1.20	145.00	143.00	144.78	12,915
16 Nov 23	145.05980 -10.40	157.90	144.00	157.90	24,645
15 Nov 23	155.45979 +0.38	156.42	154.42	154.68	4,761
14 Nov 23	155.07980 -0.94	157.28	155.04	156.46	1,707
13 Nov 23	156.01981 +1.18	156.24	155.30	156.00	1,863
10 Nov 23	154.83980 +1.88	154.84	153.64	154.04	1,335
09 Nov 23	152.95979 -1.06	154.52	152.64	153.10	1,116
08 Nov 23	154.01981 -1.66	155.88	153.90	155.70	3,471
07 Nov 23	155.67979 +1.82	155.88	153.86	154.32	519
06 Nov 23	153.85980 -0.44	154.38	153.00	153.84	4,713
03 Nov 23	154.29980 -1.94	156.18	154.20	156.18	2,619
02 Nov 23	156.23981 +0.40	156.24	154.62	155.70	648
01 Nov 23	155.83980 +1.74	155.84	154.60	155.20	906
31 Oct 23	154.09979 +1.38	154.10	153.10	153.10	846
30 Oct 23	152.71980 +0.54	153.10	152.18	152.62	1,446
27 Oct 23	152.17979 -1.72	153.76	152.18	153.70	471
26 Oct 23	153.89980 -0.82	154.98	153.56	153.62	1,308
25 Oct 23	154.71980 +0.72	155.10	153.28	154.00	3,300
24 Oct 23	153.99980 +3.12	154.00	150.70	151.06	1,671
23 Oct 23	150.87981 +0.02	150.88	148.64	149.98	1,275
20 Oct 23	150.85980 -1.38	152.24	150.74	152.24	555
19 Oct 23	152.23981 -1.18	153.38	151.52	153.36	1,617
18 Oct 23	153.41980 +0.86	153.46	152.10	152.10	465
17 Oct 23	152.55980 -0.66	153.34	152.36	153.34	525
16 Oct 23	153.21980 +0.90	153.32	150.76	152.20	2,283
13 Oct 23	152.31979 +2.24	152.32	150.82	150.82	237
12 Oct 23	150.07980 +1.82	150.34	148.92	148.92	447
11 Oct 23	148.25980 -0.16	149.94	148.20	149.26	2,640
10 Oct 23	148.41980 +2.36	148.42	146.60	147.04	3,234
09 Oct 23	146.05980 +0.80	148.12	145.46	147.44	1,959
06 Oct 23	145.25980 -6.16	151.46	145.04	150.90	3,456
05 Oct 23	151.41980 -1.00	153.06	151.42	152.72	1,923
04 Oct 23	152.41980 +0.30	152.42	151.24	152.14	1,071
03 Oct 23	152.11980 -0.22	153.04	152.12	152.66	426
02 Oct 23	152.33980 +0.04	152.58	150.80	151.56	3,126
29 Sep 23	152.29980 -1.44	153.94	152.30	153.62	2,691
28 Sep 23	153.73981 +0.46	154.24	153.20	154.00	399
27 Sep 23	153.27980 -0.70	154.34	153.28	153.50	981
26 Sep 23	153.97980 +0.60	155.06	152.86	155.06	2,346
25 Sep 23	153.37981 +0.38	153.60	152.40	152.88	870
22 Sep 23	152.99980 -0.32	153.98	151.86	151.86	1,641
21 Sep 23	153.31979 +0.26	154.24	153.22	153.66	1,221
20 Sep 23	153.05980 +0.66	153.56	152.70	152.82	1,365
19 Sep 23	152.39980 -0.86	153.16	152.02	152.86	756
18 Sep 23	153.25980 -1.36	154.64	153.26	154.50	486
15 Sep 23	154.61980 -0.20	155.62	154.50	155.30	963
14 Sep 23	154.81979 +0.94	155.08	152.64	152.64	3,879
13 Sep 23	153.87981 +0.50	153.88	152.72	153.30	1,350
12 Sep 23	153.37981 +0.84	153.60	152.88	153.32	2,226
11 Sep 23	152.53979 -0.12	153.20	152.50	153.18	519
08 Sep 23	152.65981 +0.78	153.10	152.34	152.50	1,119
07 Sep 23	151.87981 +0.74	152.04	150.34	151.00	864
06 Sep 23	151.13980 +0.38	151.26	148.84	149.00	1,080
05 Sep 23	150.75980 +1.90	151.08	150.26	150.36	255
04 Sep 23	148.85980 -0.28	150.34	148.48	149.76	1,929
01 Sep 23	149.13980 -0.82	150.02	149.14	150.02	2,004
31 Aug 23	149.95979 +2.96	150.00	147.18	147.18	783
30 Aug 23	146.99980 +0.08	147.56	146.50	146.66	1,182
29 Aug 23	146.91980 +0.20	147.48	146.70	146.72	1,281
28 Aug 23	146.71980 +0.54	146.72	145.38	146.14	1,572
25 Aug 23	146.17979 +0.28	146.48	145.24	146.40	564
24 Aug 23	145.89980 +0.72	146.58	145.00	146.32	1,239
23 Aug 23	145.17979 +0.72	145.64	144.80	144.84	1,137
22 Aug 23	144.45979 -0.32	145.20	144.12	144.22	588
21 Aug 23	144.77980 +0.28	145.92	144.14	144.86	684
18 Aug 23	144.49980 +0.34	146.44	142.84	142.84	423
17 Aug 23	144.15981 -1.78	150.00	144.16	147.74	9,330
16 Aug 23	145.93980 -0.22	147.02	145.16	146.30	6,132
15 Aug 23	146.15981 -1.08	146.90	145.64	146.90	1,995
14 Aug 23	147.23981 -0.36	149.26	147.16	147.36	2,142
11 Aug 23	147.59979 +1.26	147.60	145.50	147.10	645
10 Aug 23	146.33980 -0.54	147.00	146.02	147.00	357
09 Aug 23	146.87981 +0.78	147.26	146.08	146.08	3,309
08 Aug 23	146.09979 -0.12	146.62	145.50	146.44	1,188
07 Aug 23	146.21980 +1.90	146.22	144.34	145.24	438
04 Aug 23	144.31979 -0.80	146.46	144.12	145.56	1,443
03 Aug 23	145.11980 -0.92	145.98	144.86	145.78	429
02 Aug 23	146.03979 +0.38	146.04	144.00	144.42	1,161
01 Aug 23	145.65981 +1.18	146.00	145.24	145.48	1,596
31 Jul 23	144.47980 -1.28	145.96	144.48	145.96	3,291
28 Jul 23	145.75980 +0.40	145.76	144.72	145.22	933
27 Jul 23	145.35980 +0.78	145.36	143.30	144.16	1,176
26 Jul 23	144.57980 +0.72	144.74	143.20	143.86	609
25 Jul 23	143.85989 +0.52	146.38	143.80	144.82	8,382
24 Jul 23	143.33990 +0.92	143.34	141.80	141.80	708
21 Jul 23	142.41991 +1.88	142.70	141.14	141.14	477
20 Jul 23	140.53990 +2.92	140.54	137.20	138.36	657
19 Jul 23	137.61990 -0.94	138.46	137.48	138.14	1,983
18 Jul 23	138.55991 +0.74	138.56	137.70	137.72	138
17 Jul 23	137.81990 +0.52	137.82	136.88	137.80	717
14 Jul 23	137.29990 -0.60	137.72	137.00	137.50	912
13 Jul 23	137.89990 -1.78	139.98	137.90	138.88	597
12 Jul 23	139.67990 -0.66	140.90	139.68	140.56	468
11 Jul 23	140.33990 -0.44	142.14	140.14	140.90	3,183
10 Jul 23	140.77991 -0.98	141.42	140.02	140.10	987
07 Jul 23	141.75990 -2.92	144.90	141.76	144.44	420
06 Jul 23	144.67979 -0.32	146.30	144.22	145.92	2,466
05 Jul 23	144.99980 -0.56	146.00	144.48	144.86	1,914
04 Jul 23	145.55980 +0.34	146.28	144.08	144.28	1,176
03 Jul 23	145.21980 +2.06	145.22	143.38	144.48	3,552
30 Jun 23	143.15990 +1.46	143.24	141.74	141.74	222
29 Jun 23	141.69991 -0.74	142.64	141.66	142.56	687
28 Jun 23	142.43990 +1.18	142.44	141.46	141.84	390
27 Jun 23	141.25990 -0.44	142.40	140.76	141.48	1,551
26 Jun 23	141.69991 -1.18	142.88	141.70	142.34	1,305
23 Jun 23	142.87990 +1.06	143.84	142.32	142.80	909
22 Jun 23	141.81990 +0.52	142.14	139.44	139.44	2,274
21 Jun 23	141.29990 -0.14	141.66	140.90	141.38	516
20 Jun 23	141.43990 -1.38	142.58	141.44	142.58	711
19 Jun 23	142.81990 -0.06	143.56	141.54	143.56	699
16 Jun 23	142.87990 -1.54	144.62	142.88	143.98	2,736
15 Jun 23	144.41980 -0.22	145.38	143.50	144.98	2,622
14 Jun 23	144.63980 +1.52	144.64	143.14	143.98	3,060
13 Jun 23	143.11990 -0.18	143.26	142.36	142.96	936
12 Jun 23	143.29990 +1.12	143.40	142.08	142.08	3,357
09 Jun 23	142.17990 +2.42	142.34	140.88	141.28	663
08 Jun 23	139.75990 +0.42	140.24	139.60	139.60	1,422
07 Jun 23	139.33990 -0.38	140.46	139.34	140.14	1,638
06 Jun 23	139.71989 -0.48	140.52	139.72	139.92	2,097
05 Jun 23	140.19991 +1.80	141.12	138.76	139.00	1,221
02 Jun 23	138.39990 +1.62	138.44	136.60	136.74	2,289
01 Jun 23	136.77991 -1.04	137.94	136.58	137.84	1,020
31 May 23	137.81990 +0.74	137.82	136.26	136.60	2,784
30 May 23	137.07990 +0.00	137.84	136.20	137.84	3,636
29 May 23	137.07990 +0.16	137.72	136.10	137.72	147
26 May 23	136.91991 +1.28	137.18	135.44	137.08	1,107
25 May 23	135.63989 -0.76	137.20	135.62	136.72	3,180
24 May 23	136.39990 -1.20	138.08	135.96	136.62	2,550
23 May 23	137.59990 -0.66	138.26	136.40	138.26	3,528
22 May 23	138.25990 -0.16	140.20	137.70	138.98	3,525
19 May 23	138.41991 -2.26	141.00	138.42	141.00	1,461
18 May 23	140.67990 +2.80	142.04	139.68	139.68	4,212
17 May 23	137.87990 -1.38	139.32	136.76	138.40	1,290
16 May 23	139.25990 -1.30	139.92	138.00	139.92	2,613
15 May 23	140.55991 -0.58	142.36	139.40	142.36	1,479
12 May 23	141.13989 +1.02	141.34	140.78	141.26	324
11 May 23	140.11990 +0.56	140.52	139.20	139.20	246
10 May 23	139.55991 -0.24	140.64	138.88	139.74	3,975
09 May 23	139.79990 +2.04	139.80	138.08	138.50	831
08 May 23	137.75990 +0.10	137.86	136.80	137.28	666
05 May 23	137.65990 +1.40	137.78	135.86	136.38	258
04 May 23	136.25990 -0.24	136.84	135.10	136.74	357
03 May 23	136.49989 -0.14	137.84	136.50	137.26	1,350
02 May 23	136.63989 -0.10	138.50	136.64	138.00	525
28 Apr 23	136.73990 -0.64	137.90	136.74	137.90	450
27 Apr 23	137.37990 +0.74	137.82	136.50	136.50	1,062
26 Apr 23	136.63989 -2.30	137.68	136.50	137.68	231
25 Apr 23	138.93990 +0.76	139.42	137.54	137.78	3,243
24 Apr 23	138.17990 +0.42	138.52	137.08	137.38	2,226
21 Apr 23	137.75990 +0.40	138.50	136.86	138.34	2,355
20 Apr 23	137.35989 +0.36	137.36	135.32	135.32	573
19 Apr 23	136.99989 +0.32	138.08	135.66	135.66	3,180
18 Apr 23	136.67990 +0.24	136.88	136.40	136.78	202,788
17 Apr 23	136.43990 +1.20	136.98	134.88	135.98	5,853
14 Apr 23	135.23990 +1.02	135.28	133.64	133.64	483
13 Apr 23	134.21989 -2.92	136.76	134.22	136.76	294
12 Apr 23	137.13989 -0.92	137.76	136.54	137.76	1,017
11 Apr 23	138.05991 +0.58	139.24	137.32	139.24	2,856
06 Apr 23	137.47990 +0.80	138.26	136.60	137.66	4,902
05 Apr 23	136.67990 +2.06	136.68	133.00	133.00	1,794
04 Apr 23	134.61990 -2.04	137.14	134.62	137.14	813
03 Apr 23	136.65990 +0.98	136.74	135.22	136.40	1,578
31 Mar 23	135.67990 +2.36	135.80	134.16	134.58	249
30 Mar 23	133.31990 +0.64	135.12	132.58	134.48	2,556
29 Mar 23	132.67990 -0.32	133.04	132.64	133.04	1,122
28 Mar 23	132.99989 -0.78	133.32	133.00	133.02	114
27 Mar 23	133.77991 +1.58	133.78	131.58	132.00	1,890
24 Mar 23	132.19991 +2.44	132.20	129.74	130.00	1,875
23 Mar 23	129.75990 -0.70	129.98	128.40	128.40	717
22 Mar 23	130.45990 +0.48	130.98	130.00	130.00	1,818
21 Mar 23	129.97990 -0.78	132.34	129.88	132.14	2,109
20 Mar 23	130.75990 +0.98	131.56	130.30	131.36	927
17 Mar 23	129.77991 -0.82	130.70	129.78	130.68	762
16 Mar 23	130.59990 -0.64	131.74	130.50	130.86	1,494
15 Mar 23	131.23990 +2.96	131.24	127.72	129.06	1,629
14 Mar 23	128.27991 -0.06	129.08	128.22	128.84	2,724
13 Mar 23	128.33990 -0.94	129.06	127.58	128.68	5,946
10 Mar 23	129.27991 -1.20	129.96	127.94	129.50	1,593
09 Mar 23	130.47990 -0.24	131.58	130.16	131.58	1,389
08 Mar 23	130.71989 -1.36	131.86	130.72	131.42	495
07 Mar 23	132.07990 +0.36	132.80	131.10	131.44	735
06 Mar 23	131.71989 -0.70	132.42	131.58	132.40	1,053
03 Mar 23	132.41991 +0.04	132.86	132.20	132.36	3,111
02 Mar 23	132.37990 +1.36	132.86	131.90	132.76	468
01 Mar 23	131.01990 -3.08	134.12	130.88	134.12	2,337
28 Feb 23	134.09990 +0.04	134.12	132.28	133.00	5,454
27 Feb 23	134.05991 +0.16	135.94	134.06	135.94	1,134
24 Feb 23	133.89990 -2.26	134.92	132.72	134.92	1,032
23 Feb 23	136.15990 -1.86	137.22	135.84	137.22	1,095
22 Feb 23	138.01990 +0.04	139.10	137.92	139.10	1,926
21 Feb 23	137.97990 +0.16	139.64	131.36	137.58	9,435
20 Feb 23	137.81990 +1.84	137.82	136.20	137.68	4,485
17 Feb 23	135.97990 -0.26	136.04	134.22	134.22	1,263
16 Feb 23	136.23990 -0.66	137.26	136.22	136.70	792
15 Feb 23	136.89990 +1.64	136.90	135.80	136.40	1,065
14 Feb 23	135.25990 -0.68	136.46	134.82	136.00	900
13 Feb 23	135.93990 +2.12	136.06	133.90	135.42	3,549
10 Feb 23	133.81990 +2.38	133.82	131.98	131.98	630
09 Feb 23	131.43990 +0.40	131.44	130.20	131.22	1,227
08 Feb 23	131.03990 +0.78	131.78	130.78	130.78	2,562
07 Feb 23	130.25990 -0.90	131.52	130.26	130.54	555
06 Feb 23	131.15990 -0.28	132.00	130.14	131.78	2,415
03 Feb 23	131.43990 -0.36	132.52	130.76	131.98	690
02 Feb 23	131.79990 +0.06	132.54	131.24	132.54	366
01 Feb 23	131.73990 +0.72	132.02	131.00	131.98	1,587
31 Jan 23	131.01990 +0.42	131.50	131.02	131.02	513
30 Jan 23	130.59990 -0.94	131.50	130.22	131.50	1,596
27 Jan 23	131.53990 +0.56	131.78	130.66	130.66	957
26 Jan 23	130.97990 +1.18	131.62	129.80	130.06	699
25 Jan 23	129.79990 -1.22	132.00	128.84	131.96	2,442
24 Jan 23	131.01990 -0.10	132.18	129.76	129.76	2,382
23 Jan 23	131.11990 +2.32	131.12	128.52	128.80	510
20 Jan 23	128.79990 -0.74	129.26	128.02	129.26	543
19 Jan 23	129.53990 -1.62	131.08	129.28	130.12	1,947
18 Jan 23	131.15990 -3.04	134.38	130.64	134.00	3,786
17 Jan 23	134.19991 +0.46	134.50	133.50	133.74	2,580
16 Jan 23	133.73990 +0.36	135.10	133.20	135.10	2,217
13 Jan 23	133.37990 -0.68	134.14	133.00	134.14	306
12 Jan 23	134.05991 -0.72	136.28	134.06	136.28	879
11 Jan 23	134.77991 +0.22	135.54	134.60	135.00	312
10 Jan 23	134.55991 -2.68	135.20	134.50	134.78	765
09 Jan 23	137.23990 -1.04	138.28	136.40	136.90	2,601
06 Jan 23	138.27991 +2.54	139.04	136.00	136.26	1,443
05 Jan 23	135.73990 +0.36	136.02	134.50	134.50	513
04 Jan 23	135.37990 +0.06	135.92	134.56	134.86	900
03 Jan 23	135.31990 +1.38	135.64	133.92	135.64	8,472
02 Jan 23	133.93990 +1.20	134.36	132.78	134.36	1,317
30 Dec 22	132.73990 -1.26	134.20	132.44	134.20	168
29 Dec 22	133.99989 +0.42	134.00	132.50	133.60	858
28 Dec 22	133.57990 -1.78	135.44	133.58	134.94	732
27 Dec 22	135.35989 +0.62	135.78	134.94	135.78	2,274
23 Dec 22	134.73990 -0.40	135.70	134.28	135.34	1,428
22 Dec 22	135.13989 -2.24	136.84	135.14	136.74	1,248
21 Dec 22	137.37990 +2.04	137.56	135.56	136.98	1,167
20 Dec 22	135.33990 +1.20	135.54	134.00	134.76	4,029
19 Dec 22	134.13989 -1.44	135.30	134.14	134.98	1,161
16 Dec 22	135.57990 +0.28	136.82	135.30	135.44	633
15 Dec 22	135.29990 -3.58	139.00	135.30	139.00	711
14 Dec 22	138.87990 -0.72	138.98	138.30	138.72	546
13 Dec 22	139.59990 +0.24	141.20	139.00	140.70	1,128
12 Dec 22	139.35989 -0.06	139.36	137.46	138.84	2,760
09 Dec 22	139.41991 -1.50	141.72	139.42	141.02	1,602
08 Dec 22	140.91991 -2.36	141.94	140.58	140.58	1,434
07 Dec 22	143.27991 -0.06	143.40	142.00	142.80	1,071
06 Dec 22	143.33990 -0.90	144.60	143.34	144.12	810
05 Dec 22	144.23981 -1.08	145.64	143.62	145.00	1,200
02 Dec 22	145.31979 +0.76	145.68	144.56	144.56	210
01 Dec 22	144.55980 -2.80	147.56	144.28	147.56	963
30 Nov 22	147.35980 -0.50	147.52	147.00	147.10	300
29 Nov 22	147.85980 -0.06	148.50	147.66	148.50	1,236
28 Nov 22	147.91980 +1.36	147.92	145.04	146.86	1,089
25 Nov 22	146.55980 +0.14	146.92	145.38	146.92	2,325
24 Nov 22	146.41980 -1.16	147.22	145.72	147.22	1,500
23 Nov 22	147.57980 -0.26	147.98	146.50	147.66	3,966
22 Nov 22	147.83980 +0.76	148.12	147.00	147.08	1,389
21 Nov 22	147.07980 +2.82	147.20	145.52	145.52	1,611
18 Nov 22	144.25980 +0.92	144.56	142.30	143.00	1,470
17 Nov 22	143.33990 +0.88	143.80	142.44	143.80	2,493
16 Nov 22	142.45990 -1.00	144.38	139.30	142.72	5,427
15 Nov 22	143.45990 +7.56	144.04	132.60	134.48	8,139
14 Nov 22	135.89990 -0.82	138.72	135.90	138.72	273
11 Nov 22	136.71989 -2.48	139.88	136.14	139.56	1,578
10 Nov 22	139.19991 -1.08	140.96	139.08	140.56	801
09 Nov 22	140.27991 -1.80	142.00	140.28	141.18	834
08 Nov 22	142.07990 +0.54	143.12	141.64	142.54	2,409
07 Nov 22	141.53990 +0.96	142.00	140.48	140.48	1,845
04 Nov 22	140.57990 -4.12	145.20	140.58	145.20	666
03 Nov 22	144.69980 +1.16	145.00	144.10	144.38	2,829
02 Nov 22	143.53990 -0.90	143.74	143.00	143.50	1,749
01 Nov 22	144.43980 +0.46	144.44	143.30	144.02	1,200
31 Oct 22	143.97980 +1.36	144.30	143.04	143.52	1,407
28 Oct 22	142.61990 +1.54	142.64	140.50	140.66	795
27 Oct 22	141.07990 +0.70	142.00	140.34	141.00	1,050
26 Oct 22	140.37990 +0.30	140.46	138.74	138.74	513
25 Oct 22	140.07990 -0.58	141.88	139.60	141.88	1,587
24 Oct 22	140.65990 +2.20	140.72	138.14	140.08	1,518
21 Oct 22	138.45990 +0.92	138.46	136.12	137.00	285
20 Oct 22	137.53990 +0.22	137.54	135.40	135.68	45
19 Oct 22	137.31990 +1.34	137.32	136.72	136.84	270
18 Oct 22	135.97990 +0.72	136.96	134.00	135.72	1,404
17 Oct 22	135.25990 +0.68	135.86	133.80	135.86	1,428
14 Oct 22	134.57990 +0.90	136.88	134.58	134.76	987
13 Oct 22	133.67990 -2.80	136.28	133.68	135.84	1,521
12 Oct 22	136.47990 +3.06	138.38	136.30	136.30	918
11 Oct 22	133.41991 +0.32	133.42	132.20	133.06	360
10 Oct 22	133.09990 +0.42	133.46	131.48	131.50	1,887
07 Oct 22	132.67990 -2.94	135.18	132.68	134.00	2,760
06 Oct 22	135.61990 +0.50	135.88	133.70	135.38	657
05 Oct 22	135.11990 +0.26	135.80	133.78	134.76	3,177
04 Oct 22	134.85989 +0.54	136.24	134.60	136.24	2,250
03 Oct 22	134.31990 -0.30	134.52	132.28	132.70	2,058
30 Sep 22	134.61990 -1.12	136.02	134.10	134.10	1,872
29 Sep 22	135.73990 -1.16	137.28	135.74	137.16	1,794
28 Sep 22	136.89990 +0.70	137.50	136.32	136.52	4,488
27 Sep 22	136.19991 +0.08	138.00	136.08	137.76	1,710
26 Sep 22	136.11990 +1.66	136.12	133.14	134.98	5,943
23 Sep 22	134.45990 -1.16	137.30	134.46	135.90	2,802
22 Sep 22	135.61990 -2.46	137.64	135.62	136.88	3,417
21 Sep 22	138.07990 +4.72	138.08	134.28	135.24	4,098
20 Sep 22	133.35989 +0.34	134.64	133.32	133.38	1,791
19 Sep 22	133.01990 +0.42	134.82	132.54	133.98	4,836
16 Sep 22	132.59990 -1.56	133.50	132.16	133.00	4,038
15 Sep 22	134.15990 -1.68	136.38	133.92	136.38	933
14 Sep 22	135.83990 -0.54	137.04	135.44	137.04	3,945
13 Sep 22	136.37990 +0.24	137.00	135.90	136.04	8,481
12 Sep 22	136.13989 +0.06	136.40	134.34	134.40	1,011
09 Sep 22	136.07990 -0.70	136.54	133.92	134.98	7,992
08 Sep 22	136.77991 +1.20	136.98	135.22	135.22	4,266
07 Sep 22	135.57990 +1.46	135.58	133.32	133.32	1,440
06 Sep 22	134.11990 -2.12	135.46	132.82	134.26	20,469
05 Sep 22	136.23990 +1.04	136.24	133.92	133.92	5,196
02 Sep 22	135.19991 -0.46	135.30	133.24	133.24	2,661
01 Sep 22	135.65990 +3.46	135.66	131.88	131.90	22,566
31 Aug 22	132.19991 -0.12	133.44	131.84	131.98	2,709
30 Aug 22	132.31990 -0.34	133.96	132.26	133.82	46,059
29 Aug 22	132.65990 -1.30	132.66	131.00	131.60	4,779
26 Aug 22	133.95990 -2.24	137.30	133.96	137.30	2,475
25 Aug 22	136.19991 +0.88	136.20	135.00	135.50	53,010
24 Aug 22	135.31990 +1.34	135.32	134.26	135.00	735
23 Aug 22	133.97990 -2.30	136.06	133.68	136.06	2,154
22 Aug 22	136.27991 -1.38	137.10	134.62	134.62	2,076
19 Aug 22	137.65990 +0.36	138.10	136.88	137.02	3,432
18 Aug 22	137.29990 -0.92	138.28	136.02	136.02	3,075
17 Aug 22	138.21989 +0.90	140.00	134.92	137.14	10,665
16 Aug 22	137.31990 +7.52	138.20	131.56	131.56	19,881
15 Aug 22	129.79990 +2.60	130.70	128.94	129.74	2,541
12 Aug 22	127.19990 +1.56	127.22	126.24	126.54	8,151
11 Aug 22	125.63990 +1.02	125.64	124.30	124.30	7,206
10 Aug 22	124.61990 -0.32	126.08	124.62	125.80	1,485
09 Aug 22	124.93990 -0.16	125.16	124.24	125.14	1,599
08 Aug 22	125.09990 +1.20	125.58	124.00	125.16	1,149
05 Aug 22	123.89990 -1.28	124.20	122.30	123.44	3,369
04 Aug 22	125.17990 -4.86	128.62	124.70	128.62	4,719
03 Aug 22	130.03990 +0.18	131.24	129.20	131.24	5,730
02 Aug 22	129.85989 +0.52	129.86	129.00	129.78	2,583
01 Aug 22	129.33990 +1.22	130.16	128.14	128.52	5,805
29 Jul 22	128.11990 +1.04	128.46	125.98	125.98	2,784
28 Jul 22	127.07990 +3.94	127.08	123.22	123.98	2,493
27 Jul 22	123.13990 +3.60	123.14	119.76	120.88	15,123
26 Jul 22	119.53990 -9.96	120.40	116.20	116.48	73,038
25 Jul 22	129.49989 +0.00	130.00	128.86	129.90	2,382
22 Jul 22	129.49989 +0.74	130.62	129.50	130.28	450
21 Jul 22	128.75990 +0.42	130.06	127.94	128.88	3,420
20 Jul 22	128.33990 +1.52	128.34	126.26	126.34	5,955
19 Jul 22	126.81990 -1.24	127.82	125.56	127.82	3,579
18 Jul 22	128.05991 +0.50	129.20	126.36	129.20	3,684
15 Jul 22	127.55990 +1.88	129.22	127.22	127.70	1,317
14 Jul 22	125.67990 +1.74	126.02	123.62	124.68	3,063
13 Jul 22	123.93990 -1.46	125.60	123.76	125.60	4,338
12 Jul 22	125.39990 +1.66	126.32	123.90	125.56	2,154
11 Jul 22	123.73990 -0.06	124.76	122.08	123.78	1,440
08 Jul 22	123.79990 +0.94	124.98	123.20	124.60	9,012
07 Jul 22	122.85990 -0.20	124.04	122.12	123.86	2,592
06 Jul 22	123.05990 +3.50	124.02	119.94	120.90	17,160
05 Jul 22	119.55990 +1.04	119.74	118.00	118.50	4,296
04 Jul 22	118.51990 +1.34	119.22	116.62	118.00	2,274
01 Jul 22	117.17990 +1.24	117.78	115.06	115.76	3,036
30 Jun 22	115.93990 -0.88	117.00	115.20	116.62	2,802
29 Jun 22	116.81990 -0.84	117.40	116.40	117.02	2,046
28 Jun 22	117.65990 +1.82	118.66	116.96	116.96	2,073
27 Jun 22	115.83990 -2.06	119.24	115.78	118.02	9,240
24 Jun 22	117.89990 +0.74	118.58	117.28	117.90	903
23 Jun 22	117.15990 +1.68	117.26	114.34	114.34	2,457
22 Jun 22	115.47990 +0.24	116.64	113.68	114.82	2,718
21 Jun 22	115.23990 +1.44	115.56	112.80	114.00	1,395
20 Jun 22	113.79990 +0.16	113.80	112.08	112.92	2,208
17 Jun 22	113.63990 -0.46	115.98	113.30	114.50	5,796
16 Jun 22	114.09990 +0.34	114.98	112.92	114.04	1,746
15 Jun 22	113.75990 -0.24	115.22	113.76	115.06	4,437
14 Jun 22	113.99990 -1.12	115.98	113.74	115.98	2,139
13 Jun 22	115.11990 -0.54	116.06	113.88	115.02	8,601
10 Jun 22	115.65990 +0.42	115.66	113.50	114.78	3,954
09 Jun 22	115.23990 +0.94	116.18	114.00	114.82	4,935
08 Jun 22	114.29990 -0.14	115.88	113.70	115.88	6,522
07 Jun 22	114.43990 -2.68	117.44	111.64	116.42	17,430
06 Jun 22	117.11990 -0.24	118.58	116.74	118.58	2,781
03 Jun 22	117.35990 +0.28	118.98	117.36	118.00	4,854
02 Jun 22	117.07990 -1.30	118.52	116.40	117.90	5,865
01 Jun 22	118.37990 -1.98	120.74	118.22	120.56	2,724
31 May 22	120.35990 -0.60	120.54	119.00	119.82	9,066
30 May 22	120.95990 +1.72	121.76	120.00	120.88	16,767
27 May 22	119.23990 +2.20	119.26	116.86	117.58	10,356
26 May 22	117.03990 +1.06	117.30	115.00	116.26	2,493
25 May 22	115.97990 +1.92	117.20	115.20	116.22	3,846
24 May 22	114.05990 -0.80	114.20	113.30	113.72	8,718
23 May 22	114.85990 +1.92	114.86	111.98	113.98	14,571
20 May 22	112.93990 -1.08	114.30	112.20	113.18	13,914
19 May 22	114.01990 -3.78	116.98	112.38	116.80	15,147
18 May 22	117.79990 -9.12	125.22	117.38	124.78	14,988
17 May 22	126.91990 -15.10	143.12	126.92	142.82	20,940
16 May 22	142.01990 -0.04	144.00	141.48	142.48	8,283
13 May 22	142.05991 -0.98	143.76	141.44	141.70	1,800
12 May 22	143.03990 +1.32	143.64	139.20	139.22	5,046
11 May 22	141.71989 -0.04	142.84	141.00	141.30	4,797
10 May 22	141.75990 -1.88	145.08	141.76	143.54	3,078
09 May 22	143.63989 -0.66	143.96	139.82	141.50	9,603
06 May 22	144.29980 -0.50	145.74	142.74	144.52	2,706
05 May 22	144.79980 +0.26	146.64	144.56	145.18	3,150
04 May 22	144.53979 -1.74	146.76	144.54	145.30	831
03 May 22	146.27980 +1.26	146.28	144.00	144.60	4,749
02 May 22	145.01981 -1.92	147.06	145.02	146.68	4,947
29 Apr 22	146.93980 -0.94	148.48	146.50	147.88	2,409
28 Apr 22	147.87981 +0.44	148.66	147.02	147.44	2,196
27 Apr 22	147.43980 +0.94	148.16	146.56	146.78	2,301
26 Apr 22	146.49980 +1.74	147.98	146.32	147.36	930
25 Apr 22	144.75980 -2.68	146.40	144.50	146.40	4,053
22 Apr 22	147.43980 +0.74	148.96	147.44	148.96	1,161
21 Apr 22	146.69980 +0.02	147.96	146.18	147.92	1,350
20 Apr 22	146.67979 +1.10	147.52	145.28	145.70	2,862
19 Apr 22	145.57980 -0.20	145.94	144.22	145.04	3,873
14 Apr 22	145.77980 +2.66	146.28	143.34	144.72	1,884
13 Apr 22	143.11990 +0.90	143.20	141.50	141.92	1,467
12 Apr 22	142.21989 -1.16	142.82	140.02	141.48	3,480
11 Apr 22	143.37990 -1.72	145.02	143.30	145.02	5,646
08 Apr 22	145.09979 +2.76	145.58	144.00	145.42	4,386
07 Apr 22	142.33990 +1.42	143.30	141.50	141.50	4,008
06 Apr 22	140.91991 +1.44	140.92	137.92	138.60	4,479
05 Apr 22	139.47990 +0.92	139.50	136.90	137.52	4,629
04 Apr 22	138.55991 +3.14	139.26	136.72	137.76	5,709
01 Apr 22	135.41991 +0.66	136.10	134.54	135.88	4,467
31 Mar 22	134.75990 +1.52	135.74	133.50	133.50	3,504
30 Mar 22	133.23990 +0.30	133.24	131.38	131.38	1,686
29 Mar 22	132.93990 +0.72	133.02	131.36	131.94	5,376
28 Mar 22	132.21989 +2.38	132.22	129.84	131.34	3,492
25 Mar 22	129.83990 +0.68	130.58	129.32	129.32	1,080
24 Mar 22	129.15990 +0.08	130.62	128.90	130.00	2,454
23 Mar 22	129.07990 -1.36	131.46	129.08	129.68	1,743
22 Mar 22	130.43990 -0.40	132.24	129.90	130.92	1,917
21 Mar 22	130.83990 -0.06	133.10	130.84	131.78	1,371
18 Mar 22	130.89990 +0.84	131.80	130.46	130.94	1,338
17 Mar 22	130.05991 -2.36	131.04	129.60	130.70	1,797
16 Mar 22	132.41991 -0.68	133.46	131.70	133.46	6,576
15 Mar 22	133.09990 +1.60	133.28	130.32	131.86	3,492
14 Mar 22	131.49989 +1.36	132.00	129.46	130.26	3,525
11 Mar 22	130.13989 +2.12	131.08	128.86	129.72	5,058
10 Mar 22	128.01990 +1.90	128.02	124.68	125.10	4,728
09 Mar 22	126.11990 -2.60	129.52	125.46	127.30	9,012
08 Mar 22	128.71989 -3.02	131.08	128.52	130.10	9,555
07 Mar 22	131.73990 +3.46	131.76	126.86	128.72	10,902
04 Mar 22	128.27991 +2.10	128.28	125.46	126.26	2,898
03 Mar 22	126.17990 +3.80	126.56	121.02	122.38	5,283
02 Mar 22	122.37990 -0.74	123.68	122.00	123.44	2,790
01 Mar 22	123.11990 +2.86	123.60	119.86	121.52	4,569
28 Feb 22	120.25990 -0.90	121.70	119.52	119.78	5,517
25 Feb 22	121.15990 +1.78	121.16	118.20	119.00	4,770
24 Feb 22	119.37990 -0.98	120.56	115.06	118.84	16,767
23 Feb 22	120.35990 -0.50	121.16	119.96	120.30	903
22 Feb 22	120.85990 -2.14	121.52	118.30	118.30	7,524
21 Feb 22	122.99990 +0.96	123.00	120.56	121.60	4,905
18 Feb 22	122.03990 +2.58	122.92	121.14	122.58	16,002
17 Feb 22	119.45990 +2.12	121.52	116.80	117.66	31,422
16 Feb 22	117.33990 -1.40	118.40	116.94	118.10	4,209
15 Feb 22	118.73990 +0.38	119.42	118.50	119.06	1,098
14 Feb 22	118.35990 -0.90	120.22	117.60	119.48	8,037
11 Feb 22	119.25990 +0.54	119.76	118.26	118.26	39,984
10 Feb 22	118.71990 -1.80	120.78	118.64	120.38	2,913
09 Feb 22	120.51990 -1.02	121.40	120.44	121.40	1,053
08 Feb 22	121.53990 +0.74	121.64	120.74	121.18	3,294
07 Feb 22	120.79990 -1.14	122.56	120.32	121.28	2,502
04 Feb 22	121.93990 -1.38	124.04	121.12	123.60	8,790
03 Feb 22	123.31990 -0.88	125.18	122.80	125.18	7,287
02 Feb 22	124.19990 +0.02	125.58	124.20	125.58	1,017
01 Feb 22	124.17990 +0.78	124.88	123.42	124.88	1,866
31 Jan 22	123.39990 +1.98	123.84	122.18	123.84	8,034
28 Jan 22	121.41990 -3.06	122.50	120.30	121.82	29,418
27 Jan 22	124.47990 +2.38	124.50	120.00	121.00	4,182
26 Jan 22	122.09990 -0.14	122.86	121.44	121.84	32,508
25 Jan 22	122.23990 +0.26	124.38	122.04	123.70	10,635
24 Jan 22	121.97990 -2.80	125.06	121.98	123.44	26,937
21 Jan 22	124.77990 -2.04	125.28	123.24	125.28	46,092
20 Jan 22	126.81990 +0.18	127.16	125.00	125.92	4,248
19 Jan 22	126.63990 +0.16	126.64	124.04	124.80	205,437
18 Jan 22	126.47990 -1.22	128.50	125.84	128.50	8,238
17 Jan 22	127.69990 +0.74	128.00	125.06	127.02	4,170
14 Jan 22	126.95990 +1.08	128.04	126.38	127.02	3,666
13 Jan 22	125.87990 +0.22	126.02	124.40	125.60	3,738
12 Jan 22	125.65990 -1.28	127.70	125.56	127.52	5,709
11 Jan 22	126.93990 -0.10	128.22	126.64	127.98	1,305
10 Jan 22	127.03990 +0.64	128.40	127.00	127.40	4,533
07 Jan 22	126.39990 -0.82	127.36	126.20	126.64	4,101
06 Jan 22	127.21990 -1.10	128.32	126.30	128.32	1,656
05 Jan 22	128.31990 +1.14	128.54	125.62	125.76	2,190
04 Jan 22	127.17990 +0.08	128.70	126.64	128.70	5,466
03 Jan 22	127.09990 +1.28	128.48	127.00	128.48	3,948
30 Dec 21	125.81990 +0.14	126.50	125.82	126.50	603
29 Dec 21	125.67990 -0.04	127.00	125.60	127.00	2,502
28 Dec 21	125.71990 +2.24	126.04	123.90	125.04	1,329
27 Dec 21	123.47990 +0.46	124.14	123.00	123.86	744
23 Dec 21	123.01990 +0.08	123.96	122.98	123.52	2,589
22 Dec 21	122.93990 -0.16	123.80	122.70	122.90	3,711
21 Dec 21	123.09990 +0.60	124.18	122.64	123.04	6,489
20 Dec 21	122.49990 -3.52	123.44	121.34	123.04	9,726
17 Dec 21	126.01990 -2.58	126.96	125.90	125.96	2,670
16 Dec 21	128.59990 -0.44	130.00	128.08	130.00	2,595
15 Dec 21	129.03990 +1.34	130.00	128.24	129.30	6,930
14 Dec 21	127.69990 +2.62	128.14	126.26	127.00	7,020
13 Dec 21	125.07990 +2.56	125.52	124.72	125.10	4,578
10 Dec 21	122.51990 +1.02	123.32	121.68	121.68	7,197
09 Dec 21	121.49990 +1.06	121.50	120.28	120.90	6,654
08 Dec 21	120.43990 -2.72	123.42	120.40	123.00	3,540
07 Dec 21	123.15990 +0.70	124.50	123.00	124.20	4,152
06 Dec 21	122.45990 +0.64	123.14	121.54	122.98	5,136
03 Dec 21	121.81990 +0.16	121.90	119.78	120.48	7,215
02 Dec 21	121.65990 -2.06	121.98	121.00	121.50	4,458
01 Dec 21	123.71990 -1.22	125.48	123.00	125.48	9,657
30 Nov 21	124.93990 -2.40	125.68	124.30	125.68	12,108
29 Nov 21	127.33990 -1.76	129.86	126.76	129.28	7,830
26 Nov 21	129.09990 -1.56	130.48	126.68	129.56	16,161
25 Nov 21	130.65990 +0.06	131.14	130.44	130.48	2,811
24 Nov 21	130.59990 +1.38	131.08	129.36	129.52	5,568
23 Nov 21	129.21989 +1.66	129.22	127.50	127.50	21,213
22 Nov 21	127.55990 +0.74	127.64	126.12	126.12	2,139
19 Nov 21	126.81990 +2.16	127.88	126.36	126.98	25,353
18 Nov 21	124.65990 -1.58	126.00	124.28	126.00	5,100
17 Nov 21	126.23990 +0.18	127.54	126.14	126.92	11,619
16 Nov 21	126.05990 -3.36	132.18	125.86	129.80	28,494
15 Nov 21	129.41991 -0.44	129.80	128.92	129.62	2,583
12 Nov 21	129.85989 +0.16	130.40	129.56	129.60	1,797
11 Nov 21	129.69991 +0.10	130.12	129.10	129.44	2,301
10 Nov 21	129.59990 +0.66	129.72	128.32	128.50	9,660
09 Nov 21	128.93990 +0.36	129.64	128.24	129.64	1,737
08 Nov 21	128.57990 -1.18	130.34	128.58	129.82	2,901
05 Nov 21	129.75990 -1.56	131.68	129.54	131.32	4,566
04 Nov 21	131.31990 +2.36	131.32	129.50	129.50	6,000
03 Nov 21	128.95990 -0.60	129.68	128.88	128.88	4,515
02 Nov 21	129.55991 +0.18	129.56	128.88	129.46	2,412
01 Nov 21	129.37990 +0.36	130.00	128.96	129.40	5,256
29 Oct 21	129.01990 +1.76	129.02	125.70	125.80	3,291
28 Oct 21	127.25990 -0.54	128.00	126.92	128.00	4,386
27 Oct 21	127.79990 -0.78	128.58	127.42	128.58	1,260
26 Oct 21	128.57990 -0.42	129.46	128.54	129.32	2,415
25 Oct 21	128.99989 +1.60	129.00	125.06	126.08	2,679
22 Oct 21	127.39990 +1.82	128.20	125.98	127.06	5,340
21 Oct 21	125.57990 +0.40	126.00	123.90	123.90	1,677
20 Oct 21	125.17990 +1.66	125.58	124.20	124.66	8,136
19 Oct 21	123.51990 +1.64	124.68	122.60	122.60	16,983
18 Oct 21	121.87990 +0.94	122.02	120.36	120.36	7,470
15 Oct 21	120.93990 +0.50	121.32	120.66	120.78	3,351
14 Oct 21	120.43990 +0.80	120.44	119.52	119.64	3,213
13 Oct 21	119.63990 -1.90	120.94	119.44	119.64	14,370
12 Oct 21	121.53990 +0.74	121.54	119.98	120.78	2,448
11 Oct 21	120.79990 +0.46	121.48	120.32	121.02	3,351
08 Oct 21	120.33990 -0.78	121.90	120.06	121.90	5,109
07 Oct 21	121.11990 +2.38	121.56	119.12	119.88	4,422
06 Oct 21	118.73990 +0.20	119.22	117.02	118.28	6,084
05 Oct 21	118.53990 +2.32	118.54	117.04	117.60	3,333
04 Oct 21	116.21990 -1.86	118.50	116.22	118.28	4,143
01 Oct 21	118.07990 -3.00	120.66	117.38	120.66	10,872
30 Sep 21	121.07990 -1.06	122.40	121.06	122.06	2,349
29 Sep 21	122.13990 +1.60	122.14	120.54	120.54	1,434
28 Sep 21	120.53990 -1.22	121.68	120.54	121.00	2,193
27 Sep 21	121.75990 -0.38	122.74	121.76	122.04	2,313
24 Sep 21	122.13990 +0.42	122.30	120.70	120.70	3,264
23 Sep 21	121.71990 -0.32	122.92	121.30	122.04	3,060
22 Sep 21	122.03990 -0.78	122.76	121.40	122.70	2,157
21 Sep 21	122.81990 -0.04	122.84	121.68	121.70	2,877
20 Sep 21	122.85990 -1.10	123.74	121.96	122.64	9,321
17 Sep 21	123.95990 +1.40	124.32	122.76	124.32	3,984
16 Sep 21	122.55990 +0.58	123.42	122.26	122.50	4,149
15 Sep 21	121.97990 -0.26	123.28	121.78	123.28	1,164
14 Sep 21	122.23990 -0.96	123.32	122.10	122.96	2,331
13 Sep 21	123.19990 +0.08	124.58	123.20	124.02	3,039
10 Sep 21	123.11990 -0.98	124.36	122.88	124.28	2,646
09 Sep 21	124.09990 -1.04	124.86	123.88	124.46	2,478
08 Sep 21	125.13990 +0.12	125.42	124.12	125.26	4,005
07 Sep 21	125.01990 -1.48	126.74	124.58	126.74	4,953
06 Sep 21	126.49990 +0.72	126.52	125.48	125.48	1,281
03 Sep 21	125.77990 +0.58	125.78	124.28	124.62	4,995
02 Sep 21	125.19990 +0.92	125.56	124.54	125.56	3,159
01 Sep 21	124.27990 -1.20	126.68	123.72	126.68	5,904
31 Aug 21	125.47990 +0.42	126.26	124.54	126.26	4,047
30 Aug 21	125.05990 +0.48	125.06	123.30	124.54	4,647
27 Aug 21	124.57990 -0.76	126.04	124.44	125.00	5,796
26 Aug 21	125.33990 -1.06	126.92	125.32	126.56	5,241
25 Aug 21	126.39990 -0.64	127.38	126.30	127.00	3,762
24 Aug 21	127.03990 -1.82	128.78	126.84	128.64	2,697
23 Aug 21	128.85989 -0.76	129.78	128.50	129.78	7,098
20 Aug 21	129.61990 +1.26	129.78	127.30	129.12	7,839
19 Aug 21	128.35989 -0.10	128.36	125.64	127.20	30,063
18 Aug 21	128.45990 -1.24	129.82	128.08	128.90	9,558
17 Aug 21	129.69991 +1.18	130.10	126.18	128.98	29,712
16 Aug 21	128.51990 +1.44	128.56	126.22	126.22	6,003
13 Aug 21	127.07990 -0.40	127.46	126.58	126.58	3,315
12 Aug 21	127.47990 -0.78	128.06	126.52	126.52	3,060
11 Aug 21	128.25990 +1.92	129.00	126.46	127.00	13,524
10 Aug 21	126.33990 +1.84	126.34	123.82	124.90	6,924
09 Aug 21	124.49990 +1.06	124.52	123.02	124.16	4,602
06 Aug 21	123.43990 +0.94	124.46	123.00	123.00	15,726
05 Aug 21	122.49990 +1.72	122.76	120.50	120.80	12,789
04 Aug 21	120.77990 -0.20	121.64	120.62	120.96	2,379
03 Aug 21	120.97990 +1.22	121.12	119.58	121.02	4,017
02 Aug 21	119.75990 -0.70	120.64	119.32	120.64	4,494
30 Jul 21	120.45990 +0.74	120.46	117.52	119.32	4,899
29 Jul 21	119.71990 -1.02	120.92	119.52	120.92	4,149
28 Jul 21	120.73990 +0.24	121.30	120.46	120.46	876
27 Jul 21	120.49990 -0.02	120.88	119.70	119.70	3,378
26 Jul 21	120.51990 -0.54	121.64	120.10	120.98	2,733
23 Jul 21	121.05990 +0.50	121.10	119.88	120.12	3,795
22 Jul 21	120.55990 +0.64	120.60	119.34	120.60	3,318
21 Jul 21	119.91990 -0.74	121.12	119.50	120.44	9,819
20 Jul 21	120.65990 +1.52	120.98	119.64	119.84	5,502
19 Jul 21	119.13990 -0.34	120.54	118.70	118.70	8,352
16 Jul 21	119.47990 -0.08	120.40	119.48	119.50	1,395
15 Jul 21	119.55990 +0.16	120.46	119.22	120.06	8,580
14 Jul 21	119.39990 +0.14	119.54	118.84	118.84	1,110
13 Jul 21	119.25990 +1.32	119.54	117.90	117.90	3,447
12 Jul 21	117.93990 -0.80	118.58	117.74	118.00	7,302
09 Jul 21	118.73990 +0.90	118.74	117.82	117.82	2,595
08 Jul 21	117.83990 -1.42	118.00	116.72	117.82	11,472
07 Jul 21	119.25990 +1.00	119.40	118.30	119.18	7,467
06 Jul 21	118.25990 +0.58	118.52	117.50	117.58	3,171
05 Jul 21	117.67990 -0.58	118.98	117.02	118.98	2,118
02 Jul 21	118.25990 +0.34	118.54	117.46	118.00	6,924
01 Jul 21	117.91990 -1.42	119.92	117.72	119.92	7,188
30 Jun 21	119.33990 +3.66	120.00	115.36	115.70	8,889
29 Jun 21	115.67990 -0.34	116.30	115.58	115.70	2,298
28 Jun 21	116.01990 -0.18	116.46	115.54	116.00	3,441
25 Jun 21	116.19990 +1.42	116.20	114.50	114.60	10,263
24 Jun 21	114.77990 +0.66	115.00	113.74	115.00	3,429
23 Jun 21	114.11990 -1.48	115.90	114.00	115.90	1,698
22 Jun 21	115.59990 +1.18	115.68	114.04	114.04	2,661
21 Jun 21	114.41990 +0.62	114.46	113.60	114.44	1,815
18 Jun 21	113.79990 -1.96	115.68	113.38	115.34	7,233
17 Jun 21	115.75990 +1.32	115.76	114.14	114.58	5,001
16 Jun 21	114.43990 -0.80	115.90	114.44	115.90	2,394
15 Jun 21	115.23990 -0.46	116.88	115.24	116.88	1,575
14 Jun 21	115.69990 -0.44	117.34	115.36	117.34	14,841
11 Jun 21	116.13990 +0.86	116.14	114.80	115.60	3,012
10 Jun 21	115.27990 +0.24	115.28	114.04	114.04	1,992
09 Jun 21	115.03990 +0.08	115.04	113.94	113.96	2,613
08 Jun 21	114.95990 -0.64	115.98	114.96	115.62	6,330
07 Jun 21	115.59990 -1.02	116.76	115.40	115.82	1,437
04 Jun 21	116.61990 -0.36	117.14	116.00	116.98	2,991
03 Jun 21	116.97990 +0.98	116.98	115.08	115.08	3,960
02 Jun 21	115.99990 +0.32	116.72	114.96	115.26	4,794
01 Jun 21	115.67990 -0.22	116.78	115.68	116.48	6,126
31 May 21	115.89990 -0.90	117.10	115.90	117.10	1,191
28 May 21	116.79990 +0.26	117.94	116.40	117.94	4,542
27 May 21	116.53990 -0.10	117.60	116.34	116.44	4,707
26 May 21	116.63990 +0.32	117.18	116.22	117.18	2,862
25 May 21	116.31990 -0.80	116.74	115.22	116.74	1,971
21 May 21	117.11990 +0.80	117.12	116.00	116.00	2,757
20 May 21	116.31990 -0.64	117.08	115.50	117.08	2,985
19 May 21	116.95990 +0.48	116.96	114.82	116.20	6,669
18 May 21	116.47990 +1.76	118.28	113.40	114.70	20,586
17 May 21	114.71990 -0.22	115.88	114.48	115.88	3,183
14 May 21	114.93990 +0.54	115.38	114.26	114.44	3,168
13 May 21	114.39990 +0.32	114.40	111.70	112.96	3,237
12 May 21	114.07990 -0.80	115.24	113.32	114.00	4,110
11 May 21	114.87990 -2.08	115.50	114.34	115.50	9,027
10 May 21	116.95990 +0.80	116.96	114.16	114.16	7,614
07 May 21	116.15990 -0.66	117.18	116.02	116.74	3,882
06 May 21	116.81990 +0.02	117.42	115.82	117.42	5,682
05 May 21	116.79990 -0.48	117.62	116.80	117.20	2,193
04 May 21	117.27990 -0.64	118.42	117.24	118.12	4,545
03 May 21	117.91990 +2.16	118.46	116.20	117.42	8,487
30 Apr 21	115.75990 +0.40	116.14	115.14	116.14	5,409
29 Apr 21	115.35990 +1.16	115.40	113.74	114.98	4,689
28 Apr 21	114.19990 -0.68	115.06	114.16	115.00	2,148
27 Apr 21	114.87990 +0.32	114.88	113.92	114.70	2,919
26 Apr 21	114.55990 -1.44	116.02	114.20	116.02	11,556
23 Apr 21	115.99990 -0.80	116.30	115.22	115.94	3,765
22 Apr 21	116.79990 -0.48	117.56	116.40	116.40	4,455
21 Apr 21	117.27990 +0.24	117.80	116.86	117.50	10,593
20 Apr 21	117.03990 +0.08	117.16	115.46	116.28	13,884
19 Apr 21	116.95990 -0.32	117.98	116.40	117.98	5,436
16 Apr 21	117.27990 +0.58	117.80	116.78	117.80	2,181
15 Apr 21	116.69990 +0.80	117.00	116.22	116.78	3,318
14 Apr 21	115.89990 -0.58	117.48	115.66	117.48	3,951
13 Apr 21	116.47990 -0.32	117.64	116.48	117.50	5,298
12 Apr 21	116.79990 -0.20	118.02	116.80	118.02	5,652
09 Apr 21	116.99990 -0.28	118.02	116.98	118.02	4,866
08 Apr 21	117.27990 -0.72	118.50	117.28	117.70	3,399
07 Apr 21	117.99990 +0.08	118.84	117.38	118.84	5,718
06 Apr 21	117.91990 +2.24	118.60	117.20	118.08	170,316
01 Apr 21	115.67990 -0.30	116.62	115.40	116.62	3,024
31 Mar 21	115.97990 -0.34	116.44	115.10	116.44	5,589
30 Mar 21	116.31990 +1.02	117.20	116.10	116.84	8,247
29 Mar 21	115.29990 +1.64	115.56	114.04	114.98	6,444
26 Mar 21	113.65990 +0.46	114.00	113.32	113.98	2,544
25 Mar 21	113.19990 +0.40	114.00	112.40	113.00	4,095
24 Mar 21	112.79990 +0.24	113.80	112.80	112.88	5,586
23 Mar 21	112.55990 +1.92	112.62	110.62	111.02	5,682
22 Mar 21	110.63990 +0.56	111.06	109.96	111.06	7,671
19 Mar 21	110.07990 +0.40	110.36	108.98	109.54	3,135
18 Mar 21	109.67990 -1.46	110.94	109.30	110.52	10,905
17 Mar 21	111.13990 -1.56	112.74	111.00	112.48	11,463
16 Mar 21	112.69990 +1.20	112.90	111.54	112.72	7,638
15 Mar 21	111.49990 +0.60	113.20	111.50	113.00	7,326
12 Mar 21	110.89990 +0.28	111.72	110.62	111.72	4,998
11 Mar 21	110.61990 +0.70	111.96	110.30	111.96	28,719
10 Mar 21	109.91990 +1.32	109.92	107.90	108.88	17,052
09 Mar 21	108.59990 +0.12	109.04	107.88	108.68	8,430
08 Mar 21	108.47990 +1.44	109.36	108.22	109.30	12,648
05 Mar 21	107.03990 +0.32	107.78	105.82	106.78	9,024
04 Mar 21	106.71990 +0.00	107.72	105.68	106.60	11,907
03 Mar 21	106.71990 -1.90	108.98	106.24	108.98	9,201
02 Mar 21	108.61990 -1.30	109.96	108.58	109.10	10,122
01 Mar 21	109.91990 +1.60	110.00	108.30	108.30	13,602
26 Feb 21	108.31990 -0.92	109.22	107.50	108.00	9,552
25 Feb 21	109.23990 -0.66	110.68	108.74	110.68	5,721
24 Feb 21	109.89990 -1.92	112.32	109.90	112.32	6,162
23 Feb 21	111.81990 -0.38	113.76	111.24	113.02	6,903
22 Feb 21	112.19990 -2.38	114.10	112.20	113.90	8,115
19 Feb 21	114.57990 -1.08	114.58	113.50	113.88	16,905
18 Feb 21	115.65990 -5.84	122.10	114.50	121.52	50,313
17 Feb 21	121.49990 +1.76	122.00	120.08	120.98	3,732
16 Feb 21	119.73990 -1.24	120.90	119.36	119.52	5,196
15 Feb 21	120.97990 +2.16	120.98	119.14	119.88	2,322
12 Feb 21	118.81990 -0.50	119.58	118.52	119.58	1,206
11 Feb 21	119.31990 +0.54	119.32	118.20	118.20	2,031
10 Feb 21	118.77990 -1.80	120.88	118.62	120.88	5,061
09 Feb 21	120.57990 +0.48	120.86	119.52	120.78	1,974
08 Feb 21	120.09990 +0.98	120.50	120.00	120.38	2,016
05 Feb 21	119.11990 +0.24	120.14	118.96	119.88	7,809
04 Feb 21	118.87990 +1.08	119.58	117.56	117.80	3,078
03 Feb 21	117.79990 -0.06	118.02	116.92	116.92	6,078
02 Feb 21	117.85990 +2.00	118.14	115.82	117.04	4,575
01 Feb 21	115.85990 -0.88	117.56	115.16	116.68	12,606
29 Jan 21	116.73990 -2.82	119.00	116.12	119.00	8,709
28 Jan 21	119.55990 -0.82	120.34	118.02	119.46	6,417
27 Jan 21	120.37990 -0.30	122.00	120.00	120.00	11,736
26 Jan 21	120.67990 +0.76	121.00	119.68	120.50	4,266
25 Jan 21	119.91990 -0.12	120.92	119.30	120.48	6,756
22 Jan 21	120.03990 +0.72	120.82	118.24	119.02	6,270
21 Jan 21	119.31990 -0.22	120.58	118.80	120.58	4,062
20 Jan 21	119.53990 +1.02	119.80	117.92	118.60	2,247
19 Jan 21	118.51990 -2.10	121.50	117.78	121.50	7,998
18 Jan 21	120.61990 +0.48	120.80	119.30	120.58	1,932
15 Jan 21	120.13990 -0.08	121.66	118.74	121.66	14,061
14 Jan 21	120.21990 -1.78	122.10	120.22	121.98	3,249
13 Jan 21	121.99990 -0.44	122.76	121.68	122.18	5,802
12 Jan 21	122.43990 +1.14	123.10	121.68	121.68	8,046
11 Jan 21	121.29990 +1.98	121.48	119.42	120.00	6,189
08 Jan 21	119.31990 -0.12	120.50	119.26	120.22	7,095
07 Jan 21	119.43990 -0.54	120.50	119.44	119.98	5,082
06 Jan 21	119.97990 +1.82	120.56	117.56	118.48	13,164
05 Jan 21	118.15990 -1.34	120.16	117.80	119.62	9,270
04 Jan 21	119.49990 +1.86	119.50	117.12	119.18	9,954
30 Dec 20	117.63990 -0.52	117.92	117.18	117.18	825
29 Dec 20	118.15990 +0.46	119.50	117.78	119.02	4,224
28 Dec 20	117.69990 +0.48	118.42	116.46	116.82	11,991
23 Dec 20	117.21990 -1.78	118.72	116.76	118.02	6,564
22 Dec 20	118.99990 -0.68	120.18	118.70	119.80	3,288
21 Dec 20	119.67990 +0.06	120.50	118.82	120.50	12,627
18 Dec 20	119.61990 +0.66	120.16	118.94	118.94	5,022
17 Dec 20	118.95990 -1.84	120.06	118.66	120.06	5,043
16 Dec 20	120.79990 +1.46	120.80	119.28	120.00	5,214
15 Dec 20	119.33990 -1.26	120.62	119.34	120.60	2,922
14 Dec 20	120.59990 -0.70	123.08	120.60	123.08	3,159
11 Dec 20	121.29990 -0.66	122.60	120.74	122.60	4,623
10 Dec 20	121.95990 -1.26	123.26	121.26	122.48	7,395
09 Dec 20	123.21990 -0.18	124.24	122.92	123.40	3,603
08 Dec 20	123.39990 +1.80	123.40	121.60	122.84	2,793
07 Dec 20	121.59990 -0.42	123.52	121.30	123.50	3,657
04 Dec 20	122.01990 -0.72	124.16	121.80	124.16	2,253
03 Dec 20	122.73990 -2.16	124.60	122.48	124.60	5,712
02 Dec 20	124.89990 -1.80	127.08	124.70	126.92	4,962
01 Dec 20	126.69990 +0.78	129.00	126.60	128.44	6,267
30 Nov 20	125.91990 -0.84	127.18	125.34	127.18	8,475
27 Nov 20	126.75990 -1.44	128.52	126.56	128.38	8,004
26 Nov 20	128.19991 +0.96	128.42	127.76	128.22	4,941
25 Nov 20	127.23990 -0.16	128.22	126.86	128.22	4,536
24 Nov 20	127.39990 +0.80	128.20	127.02	128.18	11,493
23 Nov 20	126.59990 -0.54	128.16	126.14	128.16	12,705
20 Nov 20	127.13990 -0.70	128.48	127.14	128.48	4,908
19 Nov 20	127.83990 +1.02	128.18	125.82	126.98	21,858
18 Nov 20	126.81990 -1.62	127.60	125.62	126.90	3,699
17 Nov 20	128.43990 +0.24	131.80	125.84	130.00	16,047
16 Nov 20	128.19991 +2.58	129.22	126.46	127.52	13,920
13 Nov 20	125.61990 +0.12	126.54	124.82	126.42	3,372
12 Nov 20	125.49990 -0.48	125.84	123.72	125.58	9,474
11 Nov 20	125.97990 +3.00	126.12	123.32	124.00	9,840
10 Nov 20	122.97990 -0.96	123.16	121.52	123.16	7,578
09 Nov 20	123.93990 +1.76	126.26	122.84	125.48	23,550
06 Nov 20	122.17990 +0.28	123.00	119.80	121.44	4,263
05 Nov 20	121.89990 -0.60	122.52	120.86	122.52	2,562
04 Nov 20	122.49990 +0.02	123.20	121.00	122.44	6,717
03 Nov 20	122.47990 +1.90	122.80	120.76	121.02	8,160
02 Nov 20	120.57990 +1.38	121.04	118.84	119.80	4,749
30 Oct 20	119.19990 -0.54	119.54	117.90	118.22	3,126
29 Oct 20	119.73990 +0.18	120.72	119.66	119.90	1,644
28 Oct 20	119.55990 -0.96	121.16	119.56	120.66	2,745
27 Oct 20	120.51990 +0.92	121.06	119.98	120.22	3,843
26 Oct 20	119.59990 -1.52	121.34	119.60	120.66	2,112
23 Oct 20	121.11990 +0.00	122.50	120.98	122.50	1,329
22 Oct 20	121.11990 -0.70	122.30	120.72	121.70	822
21 Oct 20	121.81990 -0.36	122.76	120.82	122.76	3,105
20 Oct 20	122.17990 -0.02	123.12	121.50	123.12	3,024
19 Oct 20	122.19990 -1.44	124.56	122.20	123.76	2,760
16 Oct 20	123.63990 +0.00	124.70	122.84	122.84	2,538
15 Oct 20	123.63990 +0.78	123.64	121.42	122.24	6,549
14 Oct 20	122.85990 -1.42	125.40	122.86	125.00	1,983
13 Oct 20	124.27990 +1.54	124.28	121.74	123.00	1,713
12 Oct 20	122.73990 +2.16	122.74	120.66	120.98	4,764
09 Oct 20	120.57990 +0.30	121.00	120.24	121.00	1,791
08 Oct 20	120.27990 +0.18	120.98	120.10	120.98	2,253
07 Oct 20	120.09990 +0.18	121.34	119.76	121.34	5,316
06 Oct 20	119.91990 +0.04	121.00	119.90	120.20	1,857
05 Oct 20	119.87990 +0.08	120.82	119.64	120.02	3,048
02 Oct 20	119.79990 -2.18	121.72	119.80	121.72	5,169
01 Oct 20	121.97990 +2.90	121.98	119.52	120.30	5,049
30 Sep 20	119.07990 +1.98	119.18	116.00	117.54	1,926
29 Sep 20	117.09990 -1.00	118.30	116.44	117.98	3,309
28 Sep 20	118.09990 +0.76	119.00	117.08	118.80	9,603
25 Sep 20	117.33990 +0.68	118.06	116.74	117.16	6,741
24 Sep 20	116.65990 -1.34	117.26	116.00	116.02	2,739
23 Sep 20	117.99990 +0.84	119.22	117.88	118.58	5,976
22 Sep 20	117.15990 +1.26	117.54	116.04	116.04	7,815
21 Sep 20	115.89990 +1.08	117.86	114.10	116.18	21,858
18 Sep 20	114.81990 -1.34	116.48	114.32	116.40	9,966
17 Sep 20	116.15990 -0.26	116.44	114.40	115.40	6,762
16 Sep 20	116.41990 -0.02	117.02	115.02	115.98	2,241
15 Sep 20	116.43990 -0.04	117.34	115.00	115.38	2,364
14 Sep 20	116.47990 +0.46	117.16	114.14	115.70	7,443
11 Sep 20	116.01990 -1.12	116.78	114.46	116.00	2,025
10 Sep 20	117.13990 -3.10	119.20	116.56	119.20	2,415
09 Sep 20	120.23990 +1.26	120.24	117.02	118.54	5,310
08 Sep 20	118.97990 -3.46	123.00	118.34	123.00	6,591
07 Sep 20	122.43990 +2.14	122.44	120.72	122.02	6,705
04 Sep 20	120.29990 -2.14	122.66	118.72	119.50	10,251
03 Sep 20	122.43990 -1.50	125.84	120.54	124.98	7,926
02 Sep 20	123.93990 -0.52	127.98	123.52	124.36	18,114
01 Sep 20	124.45990 +11.54	124.46	115.48	116.16	17,280
31 Aug 20	112.91990 -3.98	117.98	112.24	117.98	17,232
28 Aug 20	116.89990 +4.22	119.28	115.70	117.54	12,120
27 Aug 20	112.67990 +2.74	114.36	109.80	111.62	4,887
26 Aug 20	109.93990 -0.10	111.46	109.80	111.00	12,687
25 Aug 20	110.03990 -1.36	113.34	110.02	113.34	810
24 Aug 20	111.39990 -0.92	112.62	110.50	112.62	5,976
21 Aug 20	112.31990 +2.60	112.84	108.80	108.80	5,736
20 Aug 20	109.71990 -1.48	112.14	109.70	112.14	11,355
19 Aug 20	111.19990 -1.40	113.56	111.20	112.02	7,155
18 Aug 20	112.59990 -1.44	121.42	111.00	115.80	26,862
17 Aug 20	114.03990 +3.02	114.18	112.00	112.00	5,112
14 Aug 20	111.01990 -0.06	112.90	110.68	112.10	7,227
13 Aug 20	111.07990 +0.10	111.98	110.42	111.98	9,321
12 Aug 20	110.97990 +0.00	112.12	110.44	110.98	2,496
11 Aug 20	110.97990 +0.00	114.08	110.98	114.08	11,097
10 Aug 20	110.97990 +1.74	111.84	110.34	111.68	9,114
07 Aug 20	109.23990 -0.16	110.72	109.24	109.58	963
06 Aug 20	109.39990 +0.64	109.88	108.86	108.86	336
05 Aug 20	108.75990 -3.06	112.16	108.58	112.16	1,392
04 Aug 20	111.81990 +0.80	111.82	109.50	110.02	3,522
03 Aug 20	111.01990 +1.02	111.02	109.56	109.60	3,522
31 Jul 20	109.99990 +0.04	110.46	108.48	109.58	5,355
30 Jul 20	109.95990 -1.52	111.60	109.16	110.02	7,836
29 Jul 20	111.47990 -1.30	113.50	111.16	113.50	465
28 Jul 20	112.77990 +0.84	113.48	111.36	113.48	474
27 Jul 20	111.93990 -0.96	113.82	111.56	113.82	4,275
24 Jul 20	112.89990 -0.74	113.74	112.50	112.52	5,877
23 Jul 20	113.63990 +0.10	115.30	113.14	113.14	756
22 Jul 20	113.53990 -2.40	116.88	113.30	116.88	2,988
21 Jul 20	115.93990 +1.12	116.20	115.00	115.00	2,577
20 Jul 20	114.81990 -0.48	116.14	112.68	114.44	4,464
17 Jul 20	115.29990 +0.08	117.98	115.30	117.98	1,503
16 Jul 20	115.21990 -0.78	116.00	114.78	116.00	3,066
15 Jul 20	115.99990 +1.68	117.56	114.68	117.02	25,683
14 Jul 20	114.31990 -2.88	114.60	113.40	114.32	3,378
13 Jul 20	117.19990 +3.52	117.90	113.82	113.82	5,322
10 Jul 20	113.67990 +2.22	114.12	112.58	112.68	9,450
09 Jul 20	111.45990 +0.06	112.06	110.00	111.00	7,608
08 Jul 20	111.39990 +5.70	114.34	110.52	112.76	26,352
07 Jul 20	105.69990 +0.36	105.84	103.08	104.62	6,075
06 Jul 20	105.33990 -0.74	107.00	104.80	106.48	22,374
03 Jul 20	106.07990 -0.94	107.80	106.00	107.80	1,914
02 Jul 20	107.01990 +1.08	107.36	106.20	107.34	4,983
01 Jul 20	105.93990 -0.58	107.48	105.72	107.48	3,420
30 Jun 20	106.51990 +0.22	107.30	106.00	107.30	2,427
29 Jun 20	106.29990 -0.28	107.02	105.00	107.02	4,251
26 Jun 20	106.57990 +0.58	107.90	106.32	107.90	4,947
25 Jun 20	105.99990 -0.96	107.88	105.74	106.52	6,624
24 Jun 20	106.95990 -1.40	108.04	106.00	107.00	22,074
23 Jun 20	108.35990 +0.52	109.80	107.50	108.88	11,295
22 Jun 20	107.83990 +0.98	109.36	107.32	108.66	14,535
19 Jun 20	106.85990 +0.94	106.86	105.56	105.72	10,203
18 Jun 20	105.91990 -0.32	106.56	104.98	105.50	13,176
17 Jun 20	106.23990 +0.06	107.78	106.00	107.78	16,395
16 Jun 20	106.17990 +1.44	106.50	105.08	105.58	13,269
15 Jun 20	104.73990 -1.44	105.34	101.52	101.52	13,608
12 Jun 20	106.17990 -1.56	109.00	105.98	109.00	10,275
11 Jun 20	107.73990 +0.62	107.74	104.02	106.50	8,181
10 Jun 20	107.11990 -0.08	108.20	105.62	105.62	48,540
09 Jun 20	107.19990 +0.48	107.46	106.00	106.82	79,473
08 Jun 20	106.71990 -1.20	108.50	105.76	107.62	12,057
05 Jun 20	107.91990 -0.84	108.74	106.42	108.02	6,042
04 Jun 20	108.75990 -1.20	110.38	108.76	109.88	2,490
03 Jun 20	109.95990 -0.40	112.62	109.24	112.62	3,696
02 Jun 20	110.35990 -0.68	111.62	110.00	111.48	6,672
29 May 20	111.03990 -1.74	112.58	110.40	112.58	1,455
28 May 20	112.77990 +1.80	112.78	109.98	109.98	4,995
27 May 20	110.97990 -2.46	114.20	110.98	112.86	6,084
26 May 20	113.43990 -1.40	114.82	113.44	114.56	6,306
25 May 20	114.83990 +0.40	116.20	113.86	116.02	1,767
22 May 20	114.43990 +0.64	114.68	112.16	112.16	1,488
21 May 20	113.79990 -0.88	114.78	112.42	114.30	2,385
20 May 20	114.67990 -2.54	115.36	114.00	115.18	3,891
19 May 20	117.21990 +0.24	121.58	117.02	119.48	15,648
18 May 20	116.97990 +2.64	118.38	116.50	116.50	5,667
15 May 20	114.33990 +0.54	116.30	113.62	116.30	639
14 May 20	113.79990 -1.64	115.70	112.38	115.70	447
13 May 20	115.43990 +0.22	116.46	112.12	114.10	3,189
12 May 20	115.21990 +0.72	115.78	113.52	115.36	9,861
11 May 20	114.49990 +1.96	115.30	113.32	115.30	1,905
08 May 20	112.53990 -2.14	114.16	112.22	112.32	3,618
07 May 20	114.67990 -1.10	115.80	113.80	115.80	2,655
06 May 20	115.77990 +1.46	117.54	115.56	116.80	378
05 May 20	114.31990 +0.88	116.10	113.64	116.10	1,440
04 May 20	113.43990 +1.86	114.32	111.24	114.32	1,515
30 Apr 20	111.57990 -2.28	116.54	111.56	116.54	5,466
29 Apr 20	113.85990 -5.62	120.00	112.78	120.00	6,528
28 Apr 20	119.47990 +0.10	119.74	118.02	118.02	2,247
27 Apr 20	119.37990 +0.08	120.58	119.04	119.80	5,334
24 Apr 20	119.29990 +0.00	120.24	118.50	120.24	198
23 Apr 20	119.29990 -1.46	121.66	119.30	121.46	2,433
22 Apr 20	120.75990 +2.38	120.98	118.78	120.98	3,414
21 Apr 20	118.37990 -3.14	121.38	118.36	121.38	3,195
20 Apr 20	121.51990 +1.16	122.88	120.94	122.88	2,973
17 Apr 20	120.35990 +0.30	125.02	119.62	125.02	9,402
16 Apr 20	120.05990 +3.08	120.06	117.76	120.02	2,244
15 Apr 20	116.97990 -1.00	119.26	115.06	115.06	6,054
14 Apr 20	117.97990 +6.84	117.98	113.52	116.80	6,663
09 Apr 20	111.13990 -1.28	114.60	108.02	114.60	17,841
08 Apr 20	112.41990 -3.40	114.24	111.08	114.24	2,652
07 Apr 20	115.81990 +1.42	117.64	114.24	116.00	6,894
06 Apr 20	114.39990 +5.46	115.00	111.08	113.48	11,472
03 Apr 20	108.93990 +3.00	110.20	107.98	108.50	1,992
02 Apr 20	105.93990 +0.96	106.40	104.16	106.00	2,769
01 Apr 20	104.97990 -0.66	105.34	100.58	100.60	15,096
31 Mar 20	105.63990 +2.90	106.40	103.68	106.00	6,090
30 Mar 20	102.73990 +3.70	103.00	98.50	101.10	6,180
27 Mar 20	99.03990 +1.35	101.60	98.00	98.90	2,445
26 Mar 20	97.68990 -3.25	100.68	97.51	99.90	10,998
25 Mar 20	100.93990 -3.38	109.16	100.38	106.96	7,575
24 Mar 20	104.31990 -2.94	110.82	103.68	110.52	12,525
23 Mar 20	107.25990 -0.28	109.40	103.02	105.36	12,642
20 Mar 20	107.53990 -8.32	115.88	106.84	113.80	11,559
19 Mar 20	115.85990 +1.18	116.98	112.06	113.00	17,421
18 Mar 20	114.67990 +9.80	116.46	103.88	104.00	4,125
17 Mar 20	104.87990 +5.55	107.48	96.61	99.49	29,880
16 Mar 20	99.32990 +4.90	100.46	91.47	97.26	11,892
13 Mar 20	94.42990 -1.69	98.23	93.49	97.50	10,464
12 Mar 20	96.11990 -6.40	99.98	93.67	99.98	7,473
11 Mar 20	102.51990 +0.84	104.86	102.34	104.02	2,832
10 Mar 20	101.67990 -1.44	106.00	101.68	104.98	5,817
09 Mar 20	103.11990 +0.72	105.28	97.31	100.04	6,987
06 Mar 20	102.39990 -1.62	102.40	100.00	102.40	1,623
05 Mar 20	104.01990 +1.14	104.70	101.88	104.48	2,487
04 Mar 20	102.87990 +0.42	103.52	101.88	101.88	2,979
03 Mar 20	102.45990 -0.14	105.16	102.10	104.82	6,759
02 Mar 20	102.59990 +5.21	103.04	95.88	99.32	10,563
28 Feb 20	97.38990 -4.75	99.50	95.60	96.27	26,145
27 Feb 20	102.13990 -3.20	103.66	101.56	103.66	4,845
26 Feb 20	105.33990 -1.44	105.68	104.00	104.68	8,541
25 Feb 20	106.77990 -1.20	107.78	106.78	107.10	1,998
24 Feb 20	107.97990 -0.90	108.90	106.54	108.66	4,149
21 Feb 20	108.87990 -0.16	108.88	108.16	108.16	609
20 Feb 20	109.03990 -0.56	110.00	108.56	110.00	2,913
19 Feb 20	109.59990 -0.04	111.02	109.36	110.24	1,674
18 Feb 20	109.63990 -0.26	110.60	107.48	108.70	14,085
17 Feb 20	109.89990 +0.92	110.28	108.66	110.28	3,078
14 Feb 20	108.97990 +0.86	108.98	108.40	108.60	1,944
13 Feb 20	108.11990 +1.58	108.12	105.64	105.64	2,508
12 Feb 20	106.53990 +1.14	106.54	105.76	106.16	432
11 Feb 20	105.39990 -0.94	106.24	105.00	106.22	1,893
10 Feb 20	106.33990 +0.04	106.34	105.46	105.46	18
07 Feb 20	106.29990 -0.12	106.30	105.08	105.08	378
06 Feb 20	106.41990 +0.84	106.68	105.46	106.02	12,453
05 Feb 20	105.57990 +0.72	105.68	104.94	105.28	3,918
04 Feb 20	104.85990 +1.32	105.28	103.94	105.28	13,953
03 Feb 20	103.53990 +0.06	104.08	103.16	103.16	1,926
31 Jan 20	103.47990 -1.26	106.36	103.48	106.36	1,041
30 Jan 20	104.73990 -1.60	104.94	103.82	103.82	1,491
29 Jan 20	106.33990 +0.36	106.52	105.60	106.38	2,256
28 Jan 20	105.97990 +1.38	106.04	105.00	106.00	2,163
27 Jan 20	104.59990 -0.02	104.60	102.34	102.92	3,588
24 Jan 20	104.61990 +0.18	105.42	104.62	105.02	4,686
23 Jan 20	104.43990 -0.48	104.90	104.44	104.72	2,220
22 Jan 20	104.91990 +1.14	104.92	104.10	104.34	7,134
21 Jan 20	103.77990 +0.08	103.78	103.44	103.44	3,120
20 Jan 20	103.69990 -0.02	103.90	103.32	103.44	2,241
17 Jan 20	103.71990 -0.24	104.90	103.68	104.60	1,371
16 Jan 20	103.95990 +0.60	103.96	103.38	103.38	456
15 Jan 20	103.35990 -0.90	104.20	101.60	103.46	10,608
14 Jan 20	104.25990 +0.60	104.52	102.98	102.98	2,190
13 Jan 20	103.65990 -0.84	105.68	103.56	105.68	7,503
10 Jan 20	104.49990 -0.42	105.96	104.50	105.08	1,218
09 Jan 20	104.91990 +0.32	105.44	102.48	105.44	15,873
08 Jan 20	104.59990 -0.32	104.94	103.76	104.00	3,126
07 Jan 20	104.91990 -0.18	106.16	104.92	106.16	816
06 Jan 20	105.09990 -0.40	105.16	104.32	104.32	1,107
03 Jan 20	105.49990 -0.98	106.38	105.26	105.26	2,433
02 Jan 20	106.47990 -0.42	107.02	106.20	107.02	4,317
30 Dec 19	106.89990 -0.06	107.14	106.56	107.12	1,122
27 Dec 19	106.95990 -0.98	107.60	106.50	106.50	948
23 Dec 19	107.93990 -0.82	109.52	107.90	109.52	756
20 Dec 19	108.75990 +0.78	108.92	107.66	108.92	3,096
19 Dec 19	107.97990 -0.14	108.26	107.58	107.58	102
18 Dec 19	108.11990 -0.70	109.46	108.12	109.38	924
17 Dec 19	108.81990 +0.36	108.82	108.00	108.38	90
16 Dec 19	108.45990 +0.90	108.46	108.12	108.12	609
13 Dec 19	107.55990 -0.30	107.90	107.48	107.86	1,893
12 Dec 19	107.85990 +0.78	107.88	106.84	106.84	1,527
11 Dec 19	107.07990 -0.36	107.92	107.08	107.58	165
10 Dec 19	107.43990 -0.66	107.80	106.98	107.06	1,266
09 Dec 19	108.09990 -0.06	108.36	107.34	107.34	111
06 Dec 19	108.15990 +1.88	108.16	106.90	106.90	1,026
05 Dec 19	106.27990 -0.72	106.60	106.28	106.60	225
04 Dec 19	106.99990 +0.58	107.74	107.00	107.00	1,110
03 Dec 19	106.41990 -0.16	107.82	106.42	107.82	345
02 Dec 19	106.57990 -2.12	108.92	106.56	108.80	3,417
29 Nov 19	108.69990 +0.50	108.70	108.00	108.02	1,746
28 Nov 19	108.19990 -0.32	108.20	107.28	107.90	726
27 Nov 19	108.51990 +0.56	108.74	108.16	108.74	1,674
26 Nov 19	107.95990 +0.30	108.26	107.14	108.26	1,800
25 Nov 19	107.65990 -0.56	109.32	107.66	109.32	4,311
22 Nov 19	108.21990 +0.38	108.32	107.48	107.48	90
21 Nov 19	107.83990 -0.08	108.14	107.22	107.78	708
20 Nov 19	107.91990 -0.66	108.96	107.66	108.96	5,478
19 Nov 19	108.57990 -0.18	109.30	107.84	108.60	10,686
18 Nov 19	108.75990 +0.10	109.34	107.48	109.34	1,884
15 Nov 19	108.65990 -2.62	110.80	108.10	110.80	3,237
14 Nov 19	111.27990 +2.52	113.44	109.72	110.98	22,050
13 Nov 19	108.75990 +0.50	109.06	108.04	109.02	9,066
12 Nov 19	108.25990 +0.88	108.58	107.94	108.02	5,808
11 Nov 19	107.37990 -0.84	108.40	107.38	108.40	1,143
08 Nov 19	108.21990 -1.08	109.48	108.22	109.48	2,136
07 Nov 19	109.29990 +1.46	109.30	107.66	108.00	2,190
06 Nov 19	107.83990 +0.76	107.84	106.84	107.58	9,480
05 Nov 19	107.07990 +0.90	107.08	104.98	104.98	117
04 Nov 19	106.17990 +0.96	106.50	103.92	106.34	2,580
01 Nov 19	105.21990 +0.22	105.96	105.22	105.96	150
31 Oct 19	104.99990 -0.60	106.08	105.00	105.02	717
30 Oct 19	105.59990 -0.54	105.60	105.00	105.00	1,278
29 Oct 19	106.13990 -0.76	107.62	106.00	106.88	3,333
28 Oct 19	106.89990 -0.58	107.42	106.90	107.18	330
25 Oct 19	107.47990 +0.06	107.56	107.34	107.46	615
24 Oct 19	107.41990 +0.02	107.62	106.82	107.62	1,080
23 Oct 19	107.39990 -0.18	108.18	107.20	108.18	744
22 Oct 19	107.57990 +0.46	107.80	106.98	106.98	336
21 Oct 19	107.11990 -0.54	107.92	107.12	107.92	51
18 Oct 19	107.65990 -0.16	108.00	107.02	108.00	1,461
17 Oct 19	107.81990 -0.06	108.44	107.68	107.80	501
16 Oct 19	107.87990 -0.10	108.56	107.88	108.42	1,047
15 Oct 19	107.97990 -0.68	109.38	107.98	109.38	516
14 Oct 19	108.65990 -0.58	109.26	108.66	109.26	2,877
11 Oct 19	109.23990 +0.60	109.46	108.28	108.82	10,260
10 Oct 19	108.63990 +0.62	108.64	107.36	108.48	3,423
09 Oct 19	108.01990 +1.04	108.20	107.08	108.20	3,804
08 Oct 19	106.97990 +0.12	107.28	106.18	107.00	1,350
07 Oct 19	106.85990 -0.28	107.68	106.86	107.12	3,129
04 Oct 19	107.13990 +0.80	107.14	105.52	105.58	1,743
02 Oct 19	106.33990 -2.02	107.44	106.34	107.44	1,809
01 Oct 19	108.35990 -1.16	109.68	108.36	109.68	3,495
30 Sep 19	109.51990 +0.98	109.58	108.74	108.90	10,434
27 Sep 19	108.53990 +0.04	109.04	108.30	108.90	1,827
26 Sep 19	108.49990 +0.74	109.02	108.18	108.18	1,545
25 Sep 19	107.75990 -0.12	107.76	107.28	107.42	519
24 Sep 19	107.87990 +0.38	108.46	106.90	108.30	3,699
23 Sep 19	107.49990 +0.90	107.50	106.04	106.14	3,027
20 Sep 19	106.59990 +0.34	106.60	106.52	106.52	93
19 Sep 19	106.25990 +0.36	106.26	104.70	104.70	315
18 Sep 19	105.89990 +0.66	105.90	105.00	105.00	4,665
17 Sep 19	105.23990 -0.14	105.24	104.80	105.20	405
16 Sep 19	105.37990 -1.08	106.90	105.28	106.90	6,336
13 Sep 19	106.45990 +0.92	106.58	105.44	105.44	702
12 Sep 19	105.53990 +0.84	106.30	105.00	105.64	1,848
10 Sep 19	104.69990 -0.42	105.62	104.70	105.60	2,649
09 Sep 19	105.11990 +0.76	105.12	104.10	104.10	4,824
06 Sep 19	104.35990 -1.04	105.58	104.36	105.58	660
05 Sep 19	105.39990 +0.64	106.18	104.98	106.18	4,080
04 Sep 19	104.75990 -0.22	105.20	104.54	105.00	8,202
03 Sep 19	104.97990 +1.00	104.98	103.84	104.48	5,145
02 Sep 19	103.97990 +0.08	104.50	103.98	104.26	1,032
30 Aug 19	103.89990 +1.28	104.06	103.90	104.06	783
29 Aug 19	102.61990 +1.56	104.14	102.14	102.14	13,830
27 Aug 19	101.05990 +0.56	101.62	100.50	100.98	24,948
26 Aug 19	100.49990 +1.32	100.52	99.80	99.81	1,746
23 Aug 19	99.17990 -1.64	102.36	99.18	102.36	636
22 Aug 19	100.81990 -0.50	101.66	100.74	101.20	1,449
21 Aug 19	101.31990 -1.02	102.44	101.28	101.64	4,584
20 Aug 19	102.33990 -1.06	102.68	102.00	102.68	474
19 Aug 19	103.39990 +0.92	103.50	102.44	103.50	1,941
16 Aug 19	102.47990 +2.16	103.22	101.98	102.70	6,159
15 Aug 19	100.31990 +6.09	101.72	94.67	95.29	1,506
14 Aug 19	94.22990 +0.11	96.18	94.23	96.18	2,304
13 Aug 19	94.11990 -0.17	94.12	93.24	93.85	5,970
12 Aug 19	94.28990 -1.30	96.74	94.10	96.74	654
09 Aug 19	95.58990 -0.72	96.69	95.59	96.00	2,496
08 Aug 19	96.30990 +0.92	96.40	95.90	96.33	603
07 Aug 19	95.38990 +0.51	96.01	94.86	95.86	876
06 Aug 19	94.87990 -0.41	95.45	94.88	95.10	93
05 Aug 19	95.28990 -3.04	97.81	95.22	97.80	1,425
02 Aug 19	98.32990 -2.77	98.83	97.86	98.83	1,404
01 Aug 19	101.09990 +0.44	101.10	100.10	100.10	1,392
30 Jul 19	100.65990 -0.24	100.72	100.62	100.62	870
29 Jul 19	100.89990 -0.60	102.30	100.90	102.30	2,721
26 Jul 19	101.49990 +1.04	101.50	101.02	101.02	789
25 Jul 19	100.45990 -0.44	100.90	99.84	99.84	765
24 Jul 19	100.89990 +0.46	100.90	100.50	100.50	72
23 Jul 19	100.43990 -0.86	101.66	100.44	101.28	2,052
22 Jul 19	101.29990 -1.38	102.00	101.12	102.00	1,110
19 Jul 19	102.67990 +1.12	103.14	102.06	103.14	1,344
18 Jul 19	101.55990 -0.34	102.04	101.56	102.04	6
17 Jul 19	101.89990 -0.74	102.54	101.90	102.54	108
16 Jul 19	102.63990 +0.66	102.88	101.98	102.60	4,185
15 Jul 19	101.97990 +0.18	102.10	101.70	101.98	3,717
12 Jul 19	101.79990 +0.84	101.80	101.28	101.30	1,203
11 Jul 19	100.95990 +0.86	101.12	100.60	100.92	1,521
10 Jul 19	100.09990 -0.92	100.52	99.98	100.48	1,722
09 Jul 19	101.01990 +0.66	101.02	99.42	99.42	57
08 Jul 19	100.35990 +0.66	100.50	99.50	99.80	720
05 Jul 19	99.69990 +0.17	100.00	99.50	99.99	696
04 Jul 19	99.52990 +0.55	99.53	99.40	99.40	270
03 Jul 19	98.97990 +0.71	99.39	98.12	99.39	2,181
02 Jul 19	98.26990 +0.51	98.50	97.84	97.84	543
01 Jul 19	97.75990 +0.16	98.70	97.76	98.39	4,029
28 Jun 19	97.59990 +1.32	97.86	96.70	97.76	270
27 Jun 19	96.27990 -1.36	97.40	95.78	97.40	5,442
25 Jun 19	97.63990 +0.04	97.89	97.00	97.00	1,101
24 Jun 19	97.59990 +0.28	98.37	97.60	98.19	918
21 Jun 19	97.31990 +0.29	97.93	97.32	97.93	120
20 Jun 19	97.02990 -0.15	97.87	96.91	97.41	2,127
19 Jun 19	97.17990 -0.34	98.40	97.03	97.84	960
18 Jun 19	97.51990 +0.63	97.96	97.52	97.96	45
17 Jun 19	96.88990 -0.41	97.92	96.89	97.71	2,304
14 Jun 19	97.29990 +0.75	97.30	96.02	96.55	1,029
13 Jun 19	96.54990 -0.07	96.73	95.49	95.49	1,011
12 Jun 19	96.61990 +0.90	96.62	95.24	95.73	315
11 Jun 19	95.71990 +2.72	95.84	94.31	94.31	990
07 Jun 19	92.99990 -0.11	93.82	92.93	93.55	786
06 Jun 19	93.10990 +0.48	93.45	92.78	92.78	2,871
05 Jun 19	92.62990 +1.84	92.63	91.24	91.57	1,773
04 Jun 19	90.78990 -0.58	91.31	90.74	90.77	2,928
03 Jun 19	91.36990 +0.96	91.54	89.71	89.71	1,998
31 May 19	90.40990 -1.27	91.06	90.27	90.98	1,224
30 May 19	91.67990 +0.24	92.03	91.68	91.71	477
29 May 19	91.43990 -0.76	92.20	91.44	92.20	6
28 May 19	92.19990 +0.78	92.22	91.63	91.69	612
27 May 19	91.41990 +0.44	91.98	90.81	90.81	345
24 May 19	90.97990 +0.46	91.46	90.98	91.46	1,200
23 May 19	90.51990 -0.91	91.50	90.52	91.14	1,497
22 May 19	91.42990 +1.26	91.43	90.50	90.75	4,371
21 May 19	90.16990 -0.47	90.64	90.17	90.64	1,095
20 May 19	90.63990 -0.37	90.91	89.90	90.91	2,436
17 May 19	91.00990 -1.25	91.11	89.95	90.31	3,465
16 May 19	92.25990 +2.99	92.88	89.30	89.30	8,382
15 May 19	89.26990 -0.38	90.06	89.21	89.75	2,169
14 May 19	89.64990 +0.75	89.65	88.51	88.81	2,361
13 May 19	88.89990 +0.11	90.55	88.90	90.55	1,260
10 May 19	88.78990 +0.63	89.10	88.59	88.67	1,134
09 May 19	88.15990 -1.52	89.36	88.16	89.21	1,236
08 May 19	89.67990 -1.13	90.05	89.56	90.05	1,173
07 May 19	90.80990 -0.09	91.28	90.81	91.28	642
06 May 19	90.89990 -0.28	90.90	89.70	90.32	5,385
03 May 19	91.17990 +1.32	91.52	91.18	91.52	210
02 May 19	89.85990 -1.10	90.95	89.86	90.48	1,545
30 Apr 19	90.95990 +0.08	90.99	90.56	90.88	732
29 Apr 19	90.87990 +0.12	91.21	90.57	91.21	1,500
26 Apr 19	90.75990 -2.32	92.13	90.10	92.13	1,551
25 Apr 19	93.07990 +0.63	93.08	92.23	92.23	1,473
24 Apr 19	92.44990 +0.87	92.55	91.50	91.50	4,080
23 Apr 19	91.57990 -0.13	91.71	91.16	91.41	363
18 Apr 19	91.70990 +0.76	92.08	91.10	91.79	2,226
17 Apr 19	90.94990 -0.40	91.37	90.95	91.27	66
16 Apr 19	91.34990 +0.56	91.35	90.69	90.81	870
15 Apr 19	90.78990 +1.14	90.92	89.71	89.71	4,278
12 Apr 19	89.64990 +0.73	90.00	89.00	89.00	957
11 Apr 19	88.91990 +0.92	89.22	88.49	88.49	1,077
10 Apr 19	87.99990 +0.68	88.15	88.00	88.12	513
09 Apr 19	87.31990 -0.51	88.32	87.32	88.32	330
08 Apr 19	87.82990 -0.27	88.24	87.82	87.85	1,272
05 Apr 19	88.09990 +1.24	88.38	87.31	87.31	1,935
04 Apr 19	86.85990 +0.36	87.01	86.55	86.72	4,536
03 Apr 19	86.49990 -0.91	86.50	86.31	86.48	1,368
02 Apr 19	87.40990 +0.17	87.49	87.20	87.49	681
01 Apr 19	87.23990 +0.70	87.66	87.24	87.66	2,268
29 Mar 19	86.53990 +0.44	86.85	86.54	86.85	24
28 Mar 19	86.09990 -0.31	86.54	86.10	86.41	4,236
27 Mar 19	86.40990 -0.69	87.50	86.41	87.50	99
26 Mar 19	87.09990 +0.34	87.34	86.87	86.87	120
25 Mar 19	86.75990 -0.29	86.88	86.52	86.52	375
22 Mar 19	87.04990 +0.04	87.57	86.95	87.42	1,284
21 Mar 19	87.00990 -0.26	87.01	86.87	86.90	546
20 Mar 19	87.26990 -0.70	88.33	87.27	88.33	456
19 Mar 19	87.96990 +0.27	88.30	87.74	87.74	885
18 Mar 19	87.69990 +0.93	87.75	86.66	86.79	834
15 Mar 19	86.76990 +0.02	87.19	86.44	87.00	1,728
14 Mar 19	86.74990 -0.75	87.31	86.75	87.28	957
13 Mar 19	87.49990 +0.43	87.59	87.00	87.00	732
12 Mar 19	87.06990 -0.01	87.69	87.07	87.54	846
11 Mar 19	87.07990 +0.03	87.21	85.67	85.67	6,858
08 Mar 19	87.04990 -0.22	87.49	86.31	86.42	2,037
07 Mar 19	87.26990 -0.49	87.27	87.15	87.15	3,000
05 Mar 19	87.75990 +1.18	87.76	86.11	87.23	666
04 Mar 19	86.57990 -0.24	87.00	86.39	86.75	6,468
01 Mar 19	86.81990 +0.42	87.85	86.82	87.85	939
27 Feb 19	86.39990 -0.06	86.82	86.40	86.46	1,362
26 Feb 19	86.45990 -1.40	87.42	86.46	87.23	1,041
25 Feb 19	87.85990 -0.31	88.31	87.68	88.31	1,455
22 Feb 19	88.16990 +0.39	88.17	87.98	87.98	156
21 Feb 19	87.77990 +0.37	88.44	87.78	88.44	1,077
20 Feb 19	87.40990 -4.14	90.39	87.41	90.39	1,539
19 Feb 19	91.54990 +2.70	93.00	88.25	89.24	12,174
18 Feb 19	88.84990 +0.66	88.85	88.69	88.69	15
15 Feb 19	88.18990 +0.73	88.29	85.99	85.99	597
14 Feb 19	87.45990 +1.00	87.74	87.00	87.00	153
13 Feb 19	86.45990 +0.95	86.46	86.01	86.01	2,319
12 Feb 19	85.50990 +0.41	86.01	85.35	85.99	843
11 Feb 19	85.09990 +0.80	85.10	84.57	84.57	1,968
08 Feb 19	84.29990 -0.26	85.03	84.20	85.00	885
07 Feb 19	84.55990 +0.38	84.89	84.17	84.22	780
06 Feb 19	84.17990 +0.54	84.22	83.80	83.86	336
05 Feb 19	83.63990 +1.24	83.64	83.19	83.19	207
04 Feb 19	82.39990 +1.19	82.40	82.13	82.13	630
01 Feb 19	81.20990 -2.44	83.77	81.21	83.77	1,617
31 Jan 19	83.64990 +0.64	83.65	82.09	82.09	513
30 Jan 19	83.00990 -1.71	84.78	82.55	84.55	987
29 Jan 19	84.71990 +0.49	85.19	84.52	84.85	243
28 Jan 19	84.22990 -2.90	84.99	84.23	84.55	2,343
25 Jan 19	87.12990 +0.58	87.13	86.83	86.91	1,308
24 Jan 19	86.54990 +0.37	87.40	86.45	87.26	3,225
23 Jan 19	86.17990 -0.23	87.28	86.15	87.04	2,370
22 Jan 19	86.40990 -0.23	86.41	85.06	86.10	6,102
21 Jan 19	86.63990 +0.52	86.64	84.93	84.93	1,977
18 Jan 19	86.11990 +1.56	86.12	85.42	85.42	417
17 Jan 19	84.55990 +0.26	84.56	84.34	84.42	510
16 Jan 19	84.29990 +0.04	84.30	83.66	83.66	117
15 Jan 19	84.25990 +1.38	84.26	84.06	84.06	351
14 Jan 19	82.87990 +0.18	82.88	82.09	82.31	1,107
11 Jan 19	82.69990 +0.59	82.70	82.67	82.67	357
10 Jan 19	82.10990 -0.81	82.29	81.56	81.56	1,989
09 Jan 19	82.91990 +0.32	83.44	82.92	83.44	651
08 Jan 19	82.59990 -0.25	83.49	82.60	83.23	1,086
07 Jan 19	82.84990 +1.37	82.85	81.15	81.15	1,623
04 Jan 19	81.47990 -0.81	82.32	81.47	81.96	3,237
03 Jan 19	82.28990 +0.21	82.29	81.14	81.47	9,753
02 Jan 19	82.07990 +1.98	82.08	79.82	79.82	3,378
28 Dec 18	80.09990 +1.78	80.31	79.50	79.50	669
27 Dec 18	78.31990 +1.92	78.58	78.32	78.35	990
21 Dec 18	76.39990 -0.38	76.47	76.40	76.47	876
20 Dec 18	76.77990 -3.75	79.50	76.78	79.50	1,734
19 Dec 18	80.52990 +0.63	80.53	80.45	80.45	180
18 Dec 18	79.89990 -0.60	80.10	79.60	80.10	80,940
17 Dec 18	80.49990 -0.94	80.99	80.03	80.97	3,042
14 Dec 18	81.43990 -0.73	81.50	81.35	81.49	4,389
13 Dec 18	82.16990 -0.91	82.39	81.77	81.77	852
11 Dec 18	83.07990 +1.60	83.10	81.92	82.50	2,859
10 Dec 18	81.47990 -0.44	81.98	81.00	81.00	3,630
07 Dec 18	81.91990 -0.35	83.26	81.92	83.26	168
06 Dec 18	82.26990 -2.98	83.39	82.00	83.10	9,825
05 Dec 18	85.24990 -0.99	85.25	84.50	84.50	1,683
04 Dec 18	86.23990 -0.84	87.45	85.81	85.81	99
03 Dec 18	87.07990 +1.26	87.55	85.94	86.57	8,430
30 Nov 18	85.81990 +0.60	86.40	85.82	86.40	168
29 Nov 18	85.21990 -0.69	85.53	85.22	85.28	183
28 Nov 18	85.90990 +1.69	85.91	84.30	84.65	1,359
27 Nov 18	84.21990 +0.16	84.22	83.41	84.05	1,350
26 Nov 18	84.05990 +0.15	84.68	83.76	83.76	4,203
23 Nov 18	83.90990 +1.23	83.91	83.00	83.61	480
22 Nov 18	82.67990 +0.08	82.68	82.68	82.68	3
21 Nov 18	82.59990 -0.02	83.03	82.43	82.43	903
20 Nov 18	82.61990 -2.28	84.70	82.37	84.49	5,592
19 Nov 18	84.89990 -0.84	85.65	84.62	85.65	2,058
16 Nov 18	85.73990 -2.65	87.36	85.74	87.20	2,574
15 Nov 18	88.38990 -1.73	91.08	87.86	89.95	10,323
14 Nov 18	90.11990 -1.20	91.95	90.12	91.57	2,376
13 Nov 18	91.31990 -2.23	92.75	91.32	92.75	2,562
12 Nov 18	93.54990 +0.19	94.48	93.25	93.61	3,171
09 Nov 18	93.35990 +1.74	93.36	92.02	92.37	2,781
08 Nov 18	91.61990 +1.12	91.88	90.88	91.36	1,785
07 Nov 18	90.49990 +1.00	91.15	90.06	90.06	2,049
06 Nov 18	89.49990 -0.32	90.00	89.50	89.98	1,026
05 Nov 18	89.81990 +1.11	89.82	88.40	88.40	2,070
02 Nov 18	88.70990 +0.52	88.73	87.96	87.98	3,078
01 Nov 18	88.18990 -0.97	88.35	88.09	88.35	1,464
31 Oct 18	89.15990 -0.24	91.00	89.16	90.89	5,679
30 Oct 18	89.39990 +0.36	89.42	87.86	88.20	1,338
29 Oct 18	89.03990 +2.31	89.04	86.04	86.04	2,397
26 Oct 18	86.72990 -0.55	87.02	86.32	87.02	714
25 Oct 18	87.27990 +1.39	87.39	85.71	85.90	2,925
24 Oct 18	85.88990 +1.94	86.10	84.93	85.00	3,546
23 Oct 18	83.94990 -0.61	84.60	83.41	83.66	3,987
22 Oct 18	84.55990 +0.26	84.93	83.72	84.30	870
19 Oct 18	84.29990 +0.30	84.60	83.42	83.42	840
18 Oct 18	83.99990 +0.82	84.03	83.75	83.75	477
17 Oct 18	83.17990 +0.55	83.89	81.96	83.89	1,488
16 Oct 18	82.62990 +1.06	82.63	78.75	81.01	23,676
15 Oct 18	81.56990 -0.32	82.31	81.42	82.31	504
12 Oct 18	81.88990 -0.46	82.65	81.89	82.65	1,410
11 Oct 18	82.34990 -1.83	82.75	81.20	81.20	13,386
10 Oct 18	84.17990 -0.06	84.52	84.11	84.41	510
09 Oct 18	84.23990 +2.15	84.24	82.84	82.85	7,527
08 Oct 18	82.08990 +0.40	82.11	81.01	81.99	189
05 Oct 18	81.68990 +0.28	82.02	81.37	82.02	1,986
04 Oct 18	81.40990 +0.20	81.41	81.00	81.37	1,590
02 Oct 18	81.20990 -0.36	82.25	81.21	81.60	3,843
01 Oct 18	81.56990 +0.72	81.57	81.00	81.51	558
28 Sep 18	80.84990 -0.45	81.44	80.85	81.15	1,935
27 Sep 18	81.29990 +0.01	81.30	80.41	80.75	5,049
26 Sep 18	81.28990 +0.05	81.29	81.00	81.00	300
25 Sep 18	81.23990 +0.42	81.70	80.15	80.59	906
24 Sep 18	80.81990 -0.88	81.39	80.71	80.71	1,875
21 Sep 18	81.69990 +0.49	81.70	80.56	81.23	2,346
20 Sep 18	81.20990 -0.69	81.34	81.16	81.34	2,535
19 Sep 18	81.89990 +0.38	81.90	81.80	81.80	1,410
18 Sep 18	81.51990 +0.23	81.88	80.91	81.13	4,869
17 Sep 18	81.28990 +0.27	81.49	80.35	80.35	1,371
14 Sep 18	81.01990 -0.57	81.32	79.76	80.79	2,943
13 Sep 18	81.58990 -1.30	82.35	81.49	82.35	1,536
12 Sep 18	82.88990 -0.92	83.65	82.89	83.62	10,878
11 Sep 18	83.80990 +0.62	83.95	83.01	83.79	735
10 Sep 18	83.18990 +0.19	83.56	82.95	83.30	582
07 Sep 18	82.99990 +0.14	83.20	82.79	82.93	495
06 Sep 18	82.85990 -0.17	83.00	82.57	83.00	1,053
05 Sep 18	83.02990 -0.03	83.03	82.54	82.54	183
04 Sep 18	83.05990 +0.02	83.37	82.22	83.00	13,083
03 Sep 18	83.03990 +0.74	83.12	82.30	82.30	312
31 Aug 18	82.29990 -0.09	82.74	81.97	82.31	1,998
30 Aug 18	82.38990 +0.41	82.64	81.83	81.90	1,179
29 Aug 18	81.97990 +0.33	82.78	81.78	82.29	2,151
28 Aug 18	81.64990 +0.35	81.78	80.81	81.78	4,689
27 Aug 18	81.29990 -0.33	82.20	81.30	81.59	5,979
24 Aug 18	81.62990 -0.77	82.57	81.54	81.54	1,284
23 Aug 18	82.39990 -0.42	82.96	82.40	82.96	630
22 Aug 18	82.81990 +0.22	82.82	82.41	82.52	1,884
21 Aug 18	82.59990 -2.74	83.30	82.60	83.30	1,698
20 Aug 18	85.33990 -1.72	85.95	85.08	85.84	705
17 Aug 18	87.05990 +0.06	87.06	86.00	86.40	6,906
16 Aug 18	86.99990 +7.48	87.87	79.52	79.91	8,358
15 Aug 18	79.51990 -0.31	79.91	79.44	79.91	2,112
14 Aug 18	79.82990 +1.21	80.00	78.63	78.84	1,482
13 Aug 18	78.61990 -0.30	79.27	78.62	79.00	1,107
10 Aug 18	78.91990 +1.88	78.92	77.12	77.31	5,574
09 Aug 18	77.03990 -0.42	77.53	77.00	77.52	1,380
08 Aug 18	77.45990 -0.07	77.69	77.46	77.69	135
07 Aug 18	77.52990 +0.30	77.88	77.53	77.88	132
06 Aug 18	77.22990 -0.35	77.64	77.23	77.64	330
03 Aug 18	77.57990 +1.57	77.73	76.20	76.40	3,693
02 Aug 18	76.00990 +0.02	76.01	75.72	75.72	810
01 Aug 18	75.98990 -0.36	76.39	75.94	76.15	510
31 Jul 18	76.34990 +0.82	76.40	75.87	76.16	2,031
30 Jul 18	75.52990 -0.40	75.53	75.23	75.23	1,185
27 Jul 18	75.92990 -0.09	76.25	75.76	75.76	960
26 Jul 18	76.01990 +1.13	76.28	74.37	74.81	4,578
25 Jul 18	74.88990 -0.19	75.35	74.65	75.35	3,216
24 Jul 18	75.07990 +0.33	75.50	75.08	75.16	1,377
23 Jul 18	74.74990 -0.47	75.21	74.67	74.77	6,159
20 Jul 18	75.21990 -0.69	75.93	75.00	75.91	750
19 Jul 18	75.90990 -0.02	76.04	75.89	76.04	1,059
18 Jul 18	75.92990 +0.42	76.20	75.93	76.11	7,662
17 Jul 18	75.50990 +1.14	75.75	74.55	74.61	1,383
16 Jul 18	74.36990 -1.01	74.88	74.37	74.88	39
13 Jul 18	75.37990 +1.36	75.38	74.25	74.25	882
12 Jul 18	74.01490 -0.11	74.78	74.01	74.37	3,378
11 Jul 18	74.11990 +0.27	74.27	73.72	73.72	468
10 Jul 18	73.84990 +0.50	73.85	72.93	72.93	12
09 Jul 18	73.34490 +1.47	73.34	72.09	72.09	225
06 Jul 18	71.87990 -0.45	72.21	71.68	72.21	696
05 Jul 18	72.32990 -0.73	73.29	72.21	72.29	1,836
04 Jul 18	73.05990 +0.42	73.65	72.61	72.61	18,294
03 Jul 18	72.63490 +0.29	72.95	71.91	72.52	2,847
02 Jul 18	72.34990 -1.67	73.57	72.35	73.01	2,748
29 Jun 18	74.01490 -0.65	74.28	73.75	74.28	3,057
28 Jun 18	74.66990 -0.40	75.50	74.67	75.50	6,360
27 Jun 18	75.06990 +0.67	75.19	73.16	73.16	3,135
26 Jun 18	74.39990 +0.62	74.40	73.56	73.56	1,497
25 Jun 18	73.77990 +0.92	73.85	71.74	71.74	3,816
22 Jun 18	72.86490 +0.28	72.86	72.14	72.39	612
21 Jun 18	72.57990 +0.33	72.65	71.82	72.39	621
20 Jun 18	72.24990 +0.48	73.36	71.86	73.36	804
19 Jun 18	71.76990 -0.05	71.77	71.00	71.00	1,053
18 Jun 18	71.81490 +0.21	72.19	71.40	72.19	4,782
15 Jun 18	71.60990 -0.42	72.05	71.60	72.05	2,718
14 Jun 18	72.02990 +0.60	72.05	71.52	71.52	390
13 Jun 18	71.42990 +0.44	72.15	71.43	72.15	3,300
12 Jun 18	70.98990 -0.73	71.83	70.99	71.83	48
08 Jun 18	71.71990 -0.24	72.73	71.72	72.73	120
07 Jun 18	71.95990 +0.10	72.49	71.46	71.46	1,077
06 Jun 18	71.85990 -0.58	72.24	71.86	72.24	30
05 Jun 18	72.43990 -0.29	73.25	72.44	73.25	6,726
04 Jun 18	72.72990 +1.67	72.79	70.98	71.32	771
01 Jun 18	71.05990 -0.19	71.33	71.06	71.33	300
31 May 18	71.24990 -0.31	71.96	71.13	71.85	1,737
30 May 18	71.55990 +0.51	71.90	71.02	71.51	2,688
29 May 18	71.04990 -0.16	71.44	70.70	71.44	5,724
28 May 18	71.20990 +0.07	71.68	71.21	71.68	150
25 May 18	71.13990 +0.90	71.35	70.69	70.69	2,631
24 May 18	70.23990 -0.60	71.46	70.24	71.46	390
23 May 18	70.83990 -0.64	71.73	70.11	70.11	1,830
22 May 18	71.47990 +0.11	72.54	71.07	72.54	690
18 May 18	71.36990 -0.75	71.50	71.37	71.50	1,188
17 May 18	72.11990 -0.41	74.05	71.60	72.82	7,671
16 May 18	72.52990 +1.22	72.70	71.50	72.10	537
15 May 18	71.30990 +1.01	71.83	70.82	71.30	420
14 May 18	70.29990 +0.61	70.43	69.17	69.75	1,782
11 May 18	69.68990 -0.35	70.20	69.30	70.12	261
10 May 18	70.03990 +0.48	70.40	69.50	70.40	873
09 May 18	69.55990 -2.35	72.60	69.00	72.60	1,875
08 May 18	71.90990 -0.14	72.58	71.91	72.41	1,410
07 May 18	72.04990 -0.74	74.06	72.05	72.62	651
04 May 18	72.78990 +1.38	72.79	72.65	72.65	36
03 May 18	71.40990 -1.31	72.71	71.41	72.71	72
02 May 18	72.71990 -1.14	73.25	72.28	73.25	432
30 Apr 18	73.85990 +1.71	73.86	70.91	71.65	3,396
27 Apr 18	72.14990 -0.11	73.59	72.15	73.59	390
26 Apr 18	72.25990 +0.55	72.59	72.18	72.18	48
25 Apr 18	71.70990 +0.79	71.71	69.88	69.88	690
24 Apr 18	70.91990 +0.07	71.59	70.06	71.59	750
23 Apr 18	70.84990 -0.33	71.83	70.85	71.83	153
20 Apr 18	71.17990 +0.51	71.60	70.83	71.50	357
19 Apr 18	70.66990 -0.44	71.53	70.57	71.53	450
18 Apr 18	71.10990 -0.04	71.49	71.11	71.49	756
17 Apr 18	71.14990 +0.79	71.15	69.70	70.95	753
16 Apr 18	70.35990 +0.81	70.62	69.20	70.62	1,095
13 Apr 18	69.54990 -0.58	69.60	68.61	68.61	795
12 Apr 18	70.12990 +0.45	70.13	68.89	68.89	300
11 Apr 18	69.67990 -0.37	69.68	69.17	69.45	798
10 Apr 18	70.04990 -0.91	70.50	70.05	70.50	150
09 Apr 18	70.95990 -0.24	71.39	70.96	71.39	192
06 Apr 18	71.19990 -0.75	71.55	70.91	71.55	1,431
05 Apr 18	71.94990 +1.32	72.13	71.59	71.75	753
04 Apr 18	70.62990 +0.33	70.63	69.41	69.50	1,515
03 Apr 18	70.29990 -0.75	71.87	69.61	69.61	17,856
28 Mar 18	71.04990 +0.76	71.17	69.79	69.79	696
27 Mar 18	70.28990 +0.91	71.00	70.29	71.00	210
26 Mar 18	69.37990 -0.67	70.03	69.11	70.03	1,092
23 Mar 18	70.04990 -1.25	70.60	69.80	70.60	1,347
22 Mar 18	71.29990 -1.27	71.30	71.06	71.06	189
21 Mar 18	72.56990 +1.02	72.57	71.69	71.69	600
20 Mar 18	71.54990 +0.28	71.55	71.40	71.40	75
19 Mar 18	71.26990 -1.28	72.41	71.27	72.41	540
16 Mar 18	72.54990 +0.70	72.55	72.43	72.43	150
15 Mar 18	71.84990 +1.00	71.85	70.86	70.86	1,323
14 Mar 18	70.84990 -0.35	71.99	70.85	71.30	87
13 Mar 18	71.19990 -0.35	71.21	71.20	71.21	330
12 Mar 18	71.54990 +0.30	72.30	71.55	72.30	600
09 Mar 18	71.24990 +0.27	71.69	71.18	71.20	591
08 Mar 18	70.97990 +0.05	71.68	70.54	70.55	1,335
07 Mar 18	70.92990 -0.60	71.20	70.40	71.20	360
06 Mar 18	71.52990 -1.04	73.90	71.53	73.90	1,452
05 Mar 18	72.56990 +0.92	72.80	72.40	72.40	10,929
02 Mar 18	71.64990 -1.61	72.25	70.81	72.00	3,024
01 Mar 18	73.25990 -1.54	74.49	73.26	74.49	1,065
28 Feb 18	74.79990 -0.73	75.89	74.68	75.25	1,107
27 Feb 18	75.52990 +0.30	75.84	75.36	75.60	2,988
26 Feb 18	75.22990 -0.30	76.00	75.23	75.75	2,637
23 Feb 18	75.52990 +0.00	76.30	74.78	76.29	3,081
22 Feb 18	75.52990 +0.58	75.53	74.06	74.40	5,982
21 Feb 18	74.94990 -2.12	77.40	74.60	76.50	8,673
20 Feb 18	77.06990 -7.65	86.85	76.55	84.99	15,174
19 Feb 18	84.71990 +1.62	84.95	84.72	84.95	1,020
16 Feb 18	83.09990 +1.15	83.29	82.70	82.80	2,904
15 Feb 18	81.94990 +0.75	82.60	81.41	82.60	5,214
14 Feb 18	81.19990 +0.62	82.01	81.20	81.60	2,199
13 Feb 18	80.57990 -0.80	81.29	79.64	81.29	276
12 Feb 18	81.37990 +0.49	82.74	81.11	82.00	879
09 Feb 18	80.88990 -1.89	83.59	79.80	83.59	6,771
08 Feb 18	82.77990 +0.68	84.50	82.52	84.29	4,809
07 Feb 18	82.09990 +2.05	82.10	81.11	81.38	1,008
06 Feb 18	80.04990 -4.05	81.10	76.84	79.68	8,112
05 Feb 18	84.09990 -1.08	84.10	81.87	82.44	4,608
02 Feb 18	85.17990 +0.01	85.25	83.84	84.10	240
01 Feb 18	85.16990 -1.36	86.39	84.55	86.39	1,707
31 Jan 18	86.52990 -0.75	87.33	86.10	87.33	780
30 Jan 18	87.27990 -1.22	89.02	86.90	88.01	2,136
29 Jan 18	88.49990 +2.00	88.50	86.50	86.50	318
26 Jan 18	86.49990 +1.00	86.50	86.00	86.00	1,512
25 Jan 18	85.49990 +0.00	86.00	84.50	84.50	1,233
24 Jan 18	85.49990 -1.00	86.50	85.50	86.00	207
23 Jan 18	86.49990 +1.00	87.00	86.00	87.00	2,163
22 Jan 18	85.49990 +0.00	86.00	84.50	86.00	1,806
19 Jan 18	85.49990 +0.50	85.50	85.50	85.50	795
18 Jan 18	84.99990 +2.00	85.50	84.00	84.50	6,870
17 Jan 18	82.99990 +0.50	83.50	82.50	83.00	963
16 Jan 18	82.49990 +0.00	83.00	82.00	82.00	288
15 Jan 18	82.49990 -1.00	83.50	82.00	82.50	3,246
12 Jan 18	83.49990 +0.50	83.50	83.00	83.00	12
11 Jan 18	82.99990 -0.50	84.50	82.00	84.00	2,178
10 Jan 18	83.49990 -1.50	84.50	82.50	84.50	1,869
09 Jan 18	84.99990 +2.00	86.00	85.00	85.50	2,169
08 Jan 18	82.99990 +0.00	84.00	83.00	84.00	240
05 Jan 18	82.99990 +0.50	84.00	82.50	82.50	1,536
04 Jan 18	82.49990 -0.50	83.00	81.50	83.00	6,711
03 Jan 18	82.99990 +0.50	83.00	82.50	82.50	14,517
02 Jan 18	82.49990 -0.44	82.50	81.50	82.00	2,820
29 Dec 17	82.93990 -0.29	83.13	82.94	83.13	48
28 Dec 17	83.22990 -0.08	83.72	82.83	83.20	744
27 Dec 17	83.30990 +0.63	83.79	83.25	83.77	450
22 Dec 17	82.67990 -0.27	83.31	82.67	83.31	951
21 Dec 17	82.94990 -0.08	83.20	82.29	83.20	243
20 Dec 17	83.02990 -0.59	83.72	83.03	83.25	870
19 Dec 17	83.61990 +0.75	84.04	83.10	83.10	6,786
18 Dec 17	82.86990 -0.27	82.87	82.38	82.38	840
15 Dec 17	83.13990 +0.29	83.50	81.96	81.96	738
13 Dec 17	82.85490 +0.14	82.85	82.57	82.59	2,454
12 Dec 17	82.70990 +0.53	82.73	82.07	82.73	921
11 Dec 17	82.18490 +0.24	82.41	81.82	82.00	1,611
08 Dec 17	81.93990 -0.63	82.35	81.94	82.35	2,190
07 Dec 17	82.56990 -0.04	82.60	82.57	82.60	330
06 Dec 17	82.60990 -0.17	82.61	82.42	82.42	333
05 Dec 17	82.78490 +0.78	82.78	81.37	81.38	672
04 Dec 17	81.99990 +1.08	82.80	82.00	82.20	1,131
01 Dec 17	80.91990 -0.48	81.66	80.92	81.66	324
30 Nov 17	81.39990 -1.07	82.63	81.40	82.63	309
29 Nov 17	82.46990 +1.38	82.59	81.50	81.70	3,411
28 Nov 17	81.08990 -0.15	81.23	80.88	81.12	6,486
27 Nov 17	81.23990 +0.22	81.59	80.96	81.32	2,973
24 Nov 17	81.01990 -0.27	82.00	80.74	82.00	456
23 Nov 17	81.28990 -0.39	81.29	80.66	80.69	1,392
22 Nov 17	81.67990 -0.64	82.35	81.68	81.70	1,998
21 Nov 17	82.31990 +0.39	83.40	82.32	83.40	1,185
20 Nov 17	81.92990 -0.61	83.03	81.79	83.00	3,102
17 Nov 17	82.53990 +0.07	84.45	82.54	84.44	2,787
16 Nov 17	82.46990 +5.72	82.47	76.11	76.11	6,333
15 Nov 17	76.74990 -0.33	76.84	75.71	76.84	10,524
14 Nov 17	77.07990 -1.72	78.07	77.08	77.99	1,206
13 Nov 17	78.79990 +0.46	78.94	77.79	77.88	9,132
10 Nov 17	78.33990 +1.15	78.34	77.15	77.98	627
09 Nov 17	77.18990 -0.09	77.75	77.04	77.45	1,566
08 Nov 17	77.27990 +0.55	77.44	76.16	76.16	3,357
07 Nov 17	76.72990 -0.20	77.03	76.73	76.94	372
06 Nov 17	76.92990 -0.39	77.30	76.75	77.09	2,667
03 Nov 17	77.31990 +1.05	77.32	76.25	76.25	1,170
02 Nov 17	76.26990 +0.61	76.27	75.23	75.87	3,132
01 Nov 17	75.65990 +1.19	75.79	74.63	74.73	7,332
30 Oct 17	74.46990 -1.47	75.90	74.45	75.90	1,443
27 Oct 17	75.93990 +0.22	76.56	75.77	75.88	726
26 Oct 17	75.71990 +1.55	75.84	74.73	74.73	3,333
25 Oct 17	74.16990 -1.13	74.72	74.17	74.72	2,214
24 Oct 17	75.29990 -0.06	75.42	75.10	75.40	1,605
23 Oct 17	75.35990 +1.76	75.36	74.00	74.00	7,725
20 Oct 17	73.59990 +0.85	73.60	73.17	73.58	3,681
19 Oct 17	72.74990 -0.28	72.95	72.31	72.49	1,557
18 Oct 17	73.02990 -0.34	73.29	73.03	73.17	1,887
17 Oct 17	73.36990 +1.23	73.39	72.72	72.72	5,598
16 Oct 17	72.13990 -1.00	73.54	72.14	73.41	5,763
13 Oct 17	73.13990 +0.24	73.14	72.67	72.67	60
12 Oct 17	72.89990 +0.75	72.90	71.89	72.01	5,238
11 Oct 17	72.14990 +0.89	72.15	71.01	71.46	6,174
10 Oct 17	71.25990 +2.82	71.26	68.33	68.33	6,951
09 Oct 17	68.43990 +0.46	68.44	67.41	67.50	1,224
05 Oct 17	67.97990 +0.25	67.98	66.71	67.41	336
04 Oct 17	67.72990 +0.64	67.73	67.09	67.65	4,422
02 Oct 17	67.08990 +0.43	67.09	66.30	66.30	3,405
29 Sep 17	66.65990 -0.22	67.04	66.38	66.38	15
28 Sep 17	66.87990 -0.56	67.66	66.45	67.58	1,650
27 Sep 17	67.43990 +0.36	68.09	67.32	67.74	1,518
25 Sep 17	67.07990 +0.59	67.38	66.37	66.88	4,164
22 Sep 17	66.48990 -0.53	66.77	66.49	66.56	300
20 Sep 17	67.01990 -0.60	67.02	66.03	66.30	771
18 Sep 17	67.61990 +0.82	67.70	67.23	67.28	135
15 Sep 17	66.79990 -0.04	66.88	66.61	66.61	669
14 Sep 17	66.83990 +0.83	67.50	66.84	67.50	1,926
13 Sep 17	66.00990 -0.32	66.01	66.01	66.01	90
12 Sep 17	66.32990 +0.26	66.68	65.81	66.04	5,580
11 Sep 17	66.06990 +0.24	66.74	65.97	66.74	606
08 Sep 17	65.82990 -1.04	66.79	65.61	65.61	9,903
07 Sep 17	66.86990 -0.20	66.87	66.30	66.35	1,230
06 Sep 17	67.06990 +0.55	67.07	66.36	66.36	12
05 Sep 17	66.51990 +0.95	66.55	65.80	65.91	1,776
04 Sep 17	65.56990 -0.40	65.84	65.57	65.70	228
31 Aug 17	65.96990 -0.13	66.15	65.97	66.15	120
30 Aug 17	66.09790 +0.85	66.35	65.83	65.83	2,400
29 Aug 17	65.24990 -0.01	65.25	64.49	64.49	597
28 Aug 17	65.25990 -0.99	66.19	65.26	66.19	339
25 Aug 17	66.24990 -1.41	66.80	66.25	66.80	1,914
24 Aug 17	67.65990 -0.21	68.33	67.66	68.28	4,707
23 Aug 17	67.86990 +0.54	68.49	67.87	68.44	561
21 Aug 17	67.32990 -0.50	67.52	67.33	67.46	1,074
17 Aug 17	67.82990 -1.32	68.93	67.33	68.45	3,840
16 Aug 17	69.14990 -0.12	70.14	68.93	68.93	3,063
15 Aug 17	69.26990 +0.60	69.27	68.70	68.70	381
14 Aug 17	68.66990 +0.27	68.75	68.22	68.22	1,860
11 Aug 17	68.39990 -0.61	68.51	68.40	68.51	90
10 Aug 17	69.00990 -0.25	69.49	69.01	69.21	1,722
09 Aug 17	69.25990 -0.20	69.34	69.26	69.34	45
08 Aug 17	69.45990 +0.76	69.46	69.07	69.07	654
07 Aug 17	68.69990 +0.26	68.70	67.81	67.81	183
04 Aug 17	68.43990 +0.39	68.85	68.37	68.85	333
03 Aug 17	68.04990 -0.15	68.50	67.84	67.84	666
02 Aug 17	68.19990 +0.10	68.41	67.59	67.59	813
01 Aug 17	68.09990 +0.25	68.10	67.77	67.90	198
31 Jul 17	67.84990 -0.03	68.00	67.80	67.80	5,058
28 Jul 17	67.87990 +0.05	68.00	67.47	67.84	1,374
27 Jul 17	67.82990 +0.34	67.83	67.43	67.43	30
26 Jul 17	67.48990 +0.15	67.59	67.24	67.47	351
25 Jul 17	67.33990 +1.35	67.34	65.91	65.92	8,610
24 Jul 17	65.98990 +0.84	65.99	65.28	65.98	273
21 Jul 17	65.14990 -0.85	65.83	64.90	65.83	1,956
18 Jul 17	65.99990 -0.91	66.31	65.90	66.31	645
17 Jul 17	66.90990 +0.59	66.91	66.04	66.04	387
14 Jul 17	66.31990 +0.48	67.16	65.81	65.81	23,934
13 Jul 17	65.83990 +0.92	66.03	65.13	65.17	3,135
12 Jul 17	64.91990 +0.57	64.92	64.00	64.42	3,504
11 Jul 17	64.34990 -0.85	64.64	64.23	64.27	2,493
10 Jul 17	65.19990 -1.13	65.92	65.20	65.92	54
07 Jul 17	66.32990 +0.13	66.37	65.60	65.90	1,572
06 Jul 17	66.20090 -0.24	66.45	66.20	66.26	276
05 Jul 17	66.43990 -0.55	66.79	66.14	66.14	33
04 Jul 17	66.98990 +0.49	66.99	66.19	66.19	342
03 Jul 17	66.49990 -0.41	66.50	65.92	65.95	486
30 Jun 17	66.90990 +0.67	66.91	66.43	66.43	6,318
29 Jun 17	66.23990 -1.11	66.50	66.24	66.50	705
28 Jun 17	67.34990 +0.07	67.35	66.75	66.83	1,317
27 Jun 17	67.28090 +0.13	67.28	66.96	67.28	531
26 Jun 17	67.14990 +0.15	67.16	66.50	66.51	1,509
23 Jun 17	66.99990 -0.60	67.87	67.00	67.42	1,350
22 Jun 17	67.59990 -0.56	68.50	67.60	68.02	2,001
21 Jun 17	68.15990 +0.46	68.16	67.52	67.52	1,263
20 Jun 17	67.69990 +0.48	68.00	67.47	68.00	8,631
19 Jun 17	67.21990 +0.39	67.95	66.94	67.95	3,342
16 Jun 17	66.82990 -3.56	70.41	65.70	70.41	18,057
15 Jun 17	70.38990 +0.07	71.04	70.39	71.04	507
14 Jun 17	70.31990 -0.71	70.32	70.32	70.32	51
13 Jun 17	71.02990 +0.35	71.03	71.03	71.03	75
12 Jun 17	70.67990 -0.18	70.72	70.08	70.08	2,967
09 Jun 17	70.85690 -0.53	70.86	70.38	70.38	1,260
08 Jun 17	71.38990 +1.15	71.39	70.50	70.59	1,530
07 Jun 17	70.23990 +0.36	70.50	70.10	70.10	849
06 Jun 17	69.87990 -0.80	70.90	69.88	70.90	1,500
02 Jun 17	70.67990 +0.43	70.92	70.68	70.70	225
01 Jun 17	70.24990 +0.29	70.25	70.19	70.19	336
31 May 17	69.95990 +0.16	70.12	69.68	69.68	246
30 May 17	69.79990 -0.39	70.51	69.80	69.92	10,800
29 May 17	70.18990 +0.27	70.19	70.00	70.01	1,167
26 May 17	69.92090 +0.40	69.92	69.77	69.77	2,151
25 May 17	69.51990 -0.39	69.52	69.52	69.52	33
24 May 17	69.90990 -0.18	69.91	69.91	69.91	12
23 May 17	70.08990 -0.07	70.09	69.82	69.82	660
22 May 17	70.15990 +0.16	70.79	70.16	70.77	2,022
19 May 17	69.99990 +0.96	70.14	69.57	69.84	6,942
18 May 17	69.03990 +1.23	69.04	66.78	67.49	5,919
17 May 17	67.80990 -0.34	68.13	67.17	67.75	4,338
16 May 17	68.14990 -1.24	68.15	68.15	68.15	75
15 May 17	69.38990 +0.02	69.39	69.11	69.16	1,827
12 May 17	69.36990 -0.77	70.15	69.37	70.14	3,360
11 May 17	70.13990 -0.16	70.51	70.14	70.51	270
10 May 17	70.29990 -0.47	70.30	69.84	69.84	1,200
09 May 17	70.76990 +1.42	70.77	69.70	70.00	1,770
08 May 17	69.34990 -0.05	70.02	69.35	70.00	540
05 May 17	69.39990 -0.60	69.70	69.40	69.70	354
04 May 17	69.99990 +0.76	70.00	69.61	69.61	2,121
03 May 17	69.23990 +0.63	69.24	68.96	68.96	1,200
02 May 17	68.60990 -0.34	68.61	68.23	68.23	267
28 Apr 17	68.94990 -0.25	69.73	68.69	69.73	315
27 Apr 17	69.19990 -0.13	69.42	69.20	69.37	1,014
26 Apr 17	69.32990 +0.85	69.33	68.50	68.50	981
25 Apr 17	68.47990 -0.76	69.00	68.48	68.96	3,804
24 Apr 17	69.23990 -0.76	69.50	69.24	69.50	600
21 Apr 17	69.99990 +0.71	70.00	69.59	69.60	5,763
20 Apr 17	69.28990 +0.15	69.29	68.74	68.74	1,704
19 Apr 17	69.13990 +0.34	69.53	68.31	68.31	6,072
18 Apr 17	68.79990 -0.16	68.80	68.58	68.60	519
13 Apr 17	68.95990 -0.34	69.50	68.85	69.50	789
12 Apr 17	69.29990 +0.34	69.37	69.17	69.37	159
11 Apr 17	68.95990 -0.16	68.96	68.70	68.71	405
10 Apr 17	69.11990 +0.87	69.12	68.79	68.79	1,689
07 Apr 17	68.24990 +0.78	68.25	67.21	67.21	12,768
06 Apr 17	67.46990 -0.19	67.49	66.91	67.28	1,734
05 Apr 17	67.65990 +0.21	67.66	67.15	67.15	750
04 Apr 17	67.44990 -0.25	67.54	67.18	67.39	6,858
03 Apr 17	67.69990 +0.77	68.00	67.48	67.50	1,989
31 Mar 17	66.92990 +0.98	67.00	66.70	66.99	2,391
30 Mar 17	65.94990 +0.20	66.09	65.63	65.70	822
29 Mar 17	65.74990 +1.80	65.75	65.11	65.15	1,677
28 Mar 17	63.94990 -0.20	64.10	63.90	64.10	360
27 Mar 17	64.14990 -0.45	64.15	63.09	64.10	7,974
24 Mar 17	64.59990 -0.56	64.86	64.49	64.56	1,482
23 Mar 17	65.15990 +0.47	65.16	64.51	64.51	6,195
22 Mar 17	64.68990 +0.14	64.95	64.69	64.88	339
21 Mar 17	64.54990 -0.60	65.04	64.55	65.00	828
20 Mar 17	65.14990 -0.37	65.28	65.06	65.27	4,752
17 Mar 17	65.51990 -0.13	65.52	65.22	65.23	69
16 Mar 17	65.64990 -0.35	66.22	65.51	65.96	291
15 Mar 17	65.99990 -0.75	66.51	66.00	66.51	585
14 Mar 17	66.74990 +0.85	66.75	66.20	66.20	2,820
13 Mar 17	65.89990 +0.23	65.90	64.89	65.66	1,263
10 Mar 17	65.67290 -0.68	66.22	65.67	66.22	2,100
09 Mar 17	66.34990 +0.02	66.35	66.35	66.35	195
08 Mar 17	66.32990 +0.05	66.33	65.43	65.79	1,965
07 Mar 17	66.27990 +0.37	66.28	65.88	65.88	420
06 Mar 17	65.90990 -0.75	66.13	65.22	65.50	2,049
03 Mar 17	66.65990 -0.41	67.20	66.66	67.20	7,038
02 Mar 17	67.06990 +0.62	67.10	66.61	66.61	1,941
01 Mar 17	66.44990 +0.29	67.62	66.45	67.62	10,368
28 Feb 17	66.15990 -1.92	67.76	66.10	67.68	13,263
27 Feb 17	68.07990 +0.10	68.58	68.08	68.38	1,830
24 Feb 17	67.97990 +0.08	67.98	66.50	67.05	8,403
23 Feb 17	67.89990 +0.00	68.21	67.66	67.66	8,319
22 Feb 17	67.89990 +0.03	68.72	67.51	67.87	14,505
21 Feb 17	67.86990 +3.28	68.50	64.70	64.70	21,096
20 Feb 17	64.58990 -0.48	65.09	64.51	64.87	3,546
17 Feb 17	65.06990 +0.27	65.50	64.26	64.26	6,858
16 Feb 17	64.79990 +0.00	64.80	64.42	64.76	6,573
15 Feb 17	64.79990 +0.50	64.80	64.25	64.53	2,460
14 Feb 17	64.29990 +0.36	64.40	63.88	63.90	6,006
13 Feb 17	63.93990 -0.31	64.62	63.80	64.62	5,259
10 Feb 17	64.24990 -0.27	65.02	64.25	65.02	5,766
09 Feb 17	64.51990 +1.44	64.53	63.17	63.22	6,684
08 Feb 17	63.07990 +0.63	63.36	62.75	62.97	7,278
07 Feb 17	62.44990 +0.44	62.56	62.17	62.30	1,125
06 Feb 17	62.00990 -0.10	62.13	61.66	62.08	1,497
03 Feb 17	62.10990 +0.63	62.50	62.11	62.50	246
02 Feb 17	61.47990 -0.37	61.81	61.30	61.30	2,391
01 Feb 17	61.84990 +0.67	62.24	61.60	61.95	2,778
31 Jan 17	61.17990 -0.80	62.00	61.18	62.00	1,830
30 Jan 17	61.97990 +0.16	62.08	60.61	61.39	5,253
27 Jan 17	61.81990 -0.75	63.00	61.82	62.73	2,094
26 Jan 17	62.56990 +0.00	62.59	62.46	62.59	786
25 Jan 17	62.56990 +0.40	63.10	62.53	62.80	6,471
24 Jan 17	62.16990 -0.08	62.30	62.17	62.30	654
23 Jan 17	62.24990 -0.95	62.81	62.00	62.65	5,313
20 Jan 17	63.19990 -0.55	63.51	63.20	63.51	657
19 Jan 17	63.74990 +0.45	64.63	63.75	64.63	3,621
18 Jan 17	63.29990 -1.29	64.02	62.80	64.02	4,257
17 Jan 17	64.58990 +1.42	64.73	62.79	63.00	13,092
16 Jan 17	63.16990 -0.40	63.35	62.52	62.52	1,008
13 Jan 17	63.56990 -0.87	64.10	63.54	64.10	423
12 Jan 17	64.43990 -0.90	64.53	64.20	64.50	1,383
11 Jan 17	65.33990 +0.09	65.42	64.77	64.77	1,380
10 Jan 17	65.24990 +0.15	65.40	64.75	64.90	765
09 Jan 17	65.09990 +0.47	65.29	65.09	65.29	2,544
06 Jan 17	64.62990 -0.57	66.01	64.63	66.01	741
05 Jan 17	65.19990 -0.99	65.20	64.84	64.84	180
04 Jan 17	66.18990 +0.30	66.19	65.75	65.75	693
03 Jan 17	65.88990 +0.12	66.99	65.80	66.99	1,038
02 Jan 17	65.76990 +0.00	66.57	65.77	66.03	3,618
30 Dec 16	65.76990 -0.60	65.77	65.77	65.77	90
29 Dec 16	66.36990 -0.68	66.88	65.76	66.88	1,089
28 Dec 16	67.04990 +0.35	67.10	67.05	67.10	432
27 Dec 16	66.69990 +0.01	66.89	66.70	66.89	75
23 Dec 16	66.68990 -1.31	66.69	66.50	66.50	159
22 Dec 16	67.99990 -0.53	68.00	67.59	67.59	375
21 Dec 16	68.52990 -0.62	69.58	68.53	69.32	3,690
20 Dec 16	69.14990 +0.65	69.15	68.99	68.99	210
19 Dec 16	68.49990 +0.05	68.50	67.93	68.14	711
16 Dec 16	68.44990 -0.42	68.47	68.00	68.47	4,581
15 Dec 16	68.86990 +1.17	68.92	68.02	68.37	1,776
14 Dec 16	67.69990 +0.18	67.70	67.10	67.10	1,218
13 Dec 16	67.51990 +1.02	67.60	67.35	67.51	1,188
12 Dec 16	66.49990 +0.00	66.50	66.13	66.14	1,152
09 Dec 16	66.49990 -0.20	66.60	66.17	66.18	2,430
08 Dec 16	66.69990 +1.59	66.70	65.16	65.40	1,800
07 Dec 16	65.10990 -0.19	65.40	65.00	65.40	12,777
06 Dec 16	65.29990 -0.58	65.36	65.04	65.29	2,055
05 Dec 16	65.87990 -0.51	67.02	65.74	67.02	777
02 Dec 16	66.38990 +0.19	66.58	66.24	66.58	609
01 Dec 16	66.19990 -1.00	66.67	66.20	66.66	570
30 Nov 16	67.19990 -0.36	67.20	67.06	67.20	2,034
29 Nov 16	67.55990 +0.73	67.63	66.93	67.21	1,008
28 Nov 16	66.82990 -0.39	67.67	66.71	66.95	4,656
25 Nov 16	67.21990 +0.12	67.89	67.10	67.23	1,578
24 Nov 16	67.09990 +0.03	67.10	66.73	66.76	870
23 Nov 16	67.06990 +0.95	67.07	66.10	66.10	3,735
22 Nov 16	66.11990 +0.89	66.12	65.21	65.53	12,879
21 Nov 16	65.22990 +0.09	65.23	64.45	64.53	3,618
18 Nov 16	65.13990 +0.76	65.20	64.48	65.00	3,291
17 Nov 16	64.37990 -2.43	65.71	63.96	65.71	7,476
16 Nov 16	66.80990 +1.23	67.50	66.70	67.00	5,592
15 Nov 16	65.57990 -0.05	65.59	65.57	65.57	798
14 Nov 16	65.62990 +0.63	66.97	65.63	66.97	795
11 Nov 16	64.99990 -0.69	65.59	64.76	65.59	435
10 Nov 16	65.68990 +1.61	65.94	64.87	65.48	1,359
09 Nov 16	64.07990 +0.58	64.12	61.11	61.11	2,517
08 Nov 16	63.49990 +0.10	63.80	63.50	63.80	120
07 Nov 16	63.39990 +0.57	63.55	62.64	62.64	2,679
04 Nov 16	62.82990 -0.12	62.83	62.83	62.83	150
03 Nov 16	62.94990 +0.14	63.09	62.44	62.44	1,074
02 Nov 16	62.80990 -0.69	63.00	62.40	63.00	924
01 Nov 16	63.49990 -0.40	63.50	63.50	63.50	3
31 Oct 16	63.89590 -0.57	63.90	63.85	63.85	246
28 Oct 16	64.46990 +0.40	64.48	63.60	64.07	4,455
27 Oct 16	64.06990 +0.47	64.07	64.00	64.00	450
26 Oct 16	63.59990 -0.56	63.60	63.58	63.58	255
25 Oct 16	64.15990 +0.81	64.31	63.43	63.43	273
24 Oct 16	63.34990 +0.73	63.35	63.09	63.09	375
21 Oct 16	62.61990 -0.40	63.22	62.62	63.22	1,761
20 Oct 16	63.01990 +0.14	63.47	62.68	63.47	1,296
19 Oct 16	62.87990 +0.61	62.97	62.51	62.80	2,865
18 Oct 16	62.26990 +0.47	62.27	62.02	62.02	48
17 Oct 16	61.79990 -0.34	62.25	61.80	62.25	2,322
14 Oct 16	62.13990 +0.06	62.25	62.04	62.05	3,120
13 Oct 16	62.07990 +0.48	62.08	60.33	61.00	3,417
12 Oct 16	61.59990 +0.15	61.60	61.01	61.45	1,740
11 Oct 16	61.44990 +0.02	61.45	60.95	60.95	9,960
10 Oct 16	61.42990 +0.38	61.45	61.42	61.45	780
07 Oct 16	61.04990 -1.15	62.58	61.05	62.58	7,281
06 Oct 16	62.19990 -1.80	64.33	61.64	64.30	3,882
05 Oct 16	63.99990 -0.86	64.00	64.00	64.00	219
04 Oct 16	64.85990 +0.55	64.86	64.77	64.77	762
30 Sep 16	64.30990 +0.26	64.31	63.70	63.70	2,160
28 Sep 16	64.04990 -0.04	64.58	64.05	64.32	1,476
27 Sep 16	64.08990 +0.09	64.15	63.77	64.15	702
26 Sep 16	63.99990 -0.71	64.49	63.97	64.49	312
23 Sep 16	64.70990 +0.50	64.96	64.58	64.58	1,824
22 Sep 16	64.20990 -0.47	64.38	64.00	64.01	453
21 Sep 16	64.67990 +0.02	64.99	64.20	64.20	813
20 Sep 16	64.65990 -0.07	64.66	64.46	64.46	180
19 Sep 16	64.72990 -0.34	65.59	64.73	65.47	1,239
16 Sep 16	65.06990 +1.12	65.07	63.69	64.44	5,640
15 Sep 16	63.95290 -0.13	63.95	63.47	63.47	1,977
14 Sep 16	64.07990 +0.13	64.08	64.03	64.03	300
13 Sep 16	63.94990 +1.64	64.44	63.89	64.44	2,130
12 Sep 16	62.30990 -1.31	62.40	62.31	62.40	363
09 Sep 16	63.61990 -0.19	63.62	63.41	63.45	1,005
08 Sep 16	63.80990 -0.64	64.41	63.81	64.41	585
07 Sep 16	64.44990 +0.00	64.56	64.45	64.50	726
06 Sep 16	64.44990 -0.90	65.48	64.45	65.48	1,632
05 Sep 16	65.34990 +0.60	65.48	65.07	65.48	606
02 Sep 16	64.74990 +0.47	65.37	64.75	65.18	3,264
01 Sep 16	64.27990 +0.19	64.50	64.07	64.07	3,681
31 Aug 16	64.08990 +0.00	64.09	64.09	64.09	600
30 Aug 16	64.08990 +0.70	64.09	64.07	64.07	117
29 Aug 16	63.38990 +0.29	63.39	63.39	63.39	219
26 Aug 16	63.09990 -0.70	63.25	63.10	63.11	375
25 Aug 16	63.79990 -0.10	64.00	63.46	64.00	15,225
24 Aug 16	63.89990 -0.18	63.93	63.48	63.78	3,762
23 Aug 16	64.07990 -0.12	64.38	64.08	64.33	765
22 Aug 16	64.19990 -0.90	65.27	64.20	64.50	5,208
19 Aug 16	65.09990 -0.55	65.38	65.10	65.38	78
18 Aug 16	65.64990 +1.21	67.07	65.65	67.07	816
17 Aug 16	64.43990 -0.44	65.44	64.44	65.44	1,155
16 Aug 16	64.87990 -1.12	64.90	64.30	64.90	2,346
15 Aug 16	65.99990 -0.10	66.29	66.00	66.10	2,010
12 Aug 16	66.09990 +0.00	66.52	66.10	66.52	195
11 Aug 16	66.09990 -0.35	66.49	66.10	66.14	1,653
10 Aug 16	66.44990 +0.48	66.59	65.05	65.81	1,599
09 Aug 16	65.96990 -0.92	66.40	65.97	66.40	618
08 Aug 16	66.88990 +2.88	66.89	65.97	65.97	150
05 Aug 16	64.00990 -1.79	65.59	64.01	65.59	924
04 Aug 16	65.79990 +0.48	66.13	65.72	66.13	1,116
03 Aug 16	65.31990 +0.50	65.79	65.00	65.79	1,053
02 Aug 16	64.81990 -1.27	65.75	64.82	65.75	960
01 Aug 16	66.08990 +0.65	66.09	65.63	65.63	606
29 Jul 16	65.43990 +0.21	65.98	64.93	65.36	204
28 Jul 16	65.22990 -1.32	66.29	65.23	66.20	510
27 Jul 16	66.54990 -0.73	67.38	66.55	67.38	1,431
26 Jul 16	67.27990 +0.08	67.28	66.83	66.83	489
25 Jul 16	67.19990 +0.32	67.20	66.49	66.67	1,344
22 Jul 16	66.87990 -0.07	66.90	66.53	66.90	1,500
21 Jul 16	66.94990 +0.24	66.98	66.70	66.98	828
20 Jul 16	66.70990 -0.36	67.30	66.71	67.10	3,609
19 Jul 16	67.06990 +0.27	67.09	66.60	66.77	1,410
18 Jul 16	66.79990 +0.30	66.80	66.58	66.73	1,035
15 Jul 16	66.49990 -0.20	66.50	66.18	66.18	1,200
14 Jul 16	66.69990 +0.70	66.70	66.03	66.36	1,671
13 Jul 16	65.99990 -0.41	66.79	66.00	66.79	171
12 Jul 16	66.40990 -0.59	67.24	66.41	67.07	1,605
11 Jul 16	66.99990 +0.26	67.00	67.00	67.00	348
08 Jul 16	66.73990 +0.23	66.74	66.74	66.74	150
07 Jul 16	66.50990 -0.03	66.71	66.38	66.65	1,035
06 Jul 16	66.53990 +0.70	66.55	65.87	65.87	1,017
05 Jul 16	65.83990 +0.21	65.84	65.75	65.75	195
04 Jul 16	65.62590 +0.64	65.63	65.41	65.41	495
01 Jul 16	64.98990 -0.41	66.31	64.99	66.31	759
30 Jun 16	65.39990 +0.31	65.40	65.06	65.12	4,530
29 Jun 16	65.08990 +0.40	65.09	64.03	64.87	5,628
28 Jun 16	64.68990 +0.15	64.73	64.69	64.73	69
27 Jun 16	64.53990 -0.58	65.52	64.00	65.52	2,487
24 Jun 16	65.11990 +1.63	65.37	63.25	63.93	2,277
23 Jun 16	63.48990 -0.55	63.90	63.49	63.90	450
22 Jun 16	64.03990 +1.16	64.04	63.43	63.43	288
21 Jun 16	62.87990 -0.42	62.88	62.88	62.88	519
20 Jun 16	63.29990 +0.20	63.30	62.57	62.57	516
17 Jun 16	63.09990 -0.52	63.31	62.77	63.31	2,085
16 Jun 16	63.61990 +0.02	63.71	62.70	62.86	282
15 Jun 16	63.59990 +1.18	63.75	63.00	63.00	1,488
14 Jun 16	62.41990 -0.31	62.42	62.42	62.42	1,200
13 Jun 16	62.72990 -0.45	63.20	62.73	63.20	2,322
10 Jun 16	63.17990 +0.85	63.18	62.50	62.65	924
09 Jun 16	62.32990 -0.07	62.48	62.05	62.05	1,344
08 Jun 16	62.39790 -0.13	62.63	62.35	62.35	2,340
07 Jun 16	62.52990 -0.04	62.53	62.47	62.47	4,650
06 Jun 16	62.56990 +0.09	63.11	62.32	62.32	17,550
03 Jun 16	62.47990 -0.54	63.98	62.48	63.78	654
02 Jun 16	63.01990 -0.37	63.41	62.67	63.30	3,417
01 Jun 16	63.38990 -0.02	63.50	63.08	63.50	408
31 May 16	63.40990 -0.10	63.41	63.39	63.39	54
30 May 16	63.50990 +0.07	64.50	63.20	64.50	618
27 May 16	63.43990 -0.17	63.55	63.44	63.50	1,050
26 May 16	63.60990 +0.44	63.61	62.86	62.86	1,173
25 May 16	63.16990 +0.47	63.17	62.62	62.62	708
24 May 16	62.69990 +0.35	62.70	61.69	61.69	1,080
23 May 16	62.34990 +0.18	62.51	62.00	62.02	4,851
20 May 16	62.16990 +0.67	62.17	61.45	61.60	3,762
19 May 16	61.49990 +5.45	61.50	56.40	56.40	2,697
18 May 16	56.04990 -1.85	57.68	55.58	57.68	1,575
17 May 16	57.89990 +0.06	57.90	57.88	57.88	558
13 May 16	57.83990 -0.20	58.37	57.66	58.36	1,185
12 May 16	58.03990 +0.04	58.56	58.04	58.56	1,578
11 May 16	57.99990 -2.30	60.01	58.00	60.01	678
10 May 16	60.29990 +0.05	61.18	60.30	60.83	552
09 May 16	60.24990 +1.45	60.70	59.99	59.99	408
06 May 16	58.79990 +0.28	58.80	58.50	58.50	447
05 May 16	58.51990 +0.05	58.52	58.48	58.48	60
04 May 16	58.46990 -0.19	58.48	58.15	58.35	450
03 May 16	58.65990 +0.83	58.66	57.97	58.63	1,356
02 May 16	57.82990 -0.35	58.58	57.83	58.57	864
29 Apr 16	58.17990 -3.15	60.87	58.18	60.87	1,041
28 Apr 16	61.32990 -0.05	61.33	61.33	61.33	60
27 Apr 16	61.37990 +0.05	61.49	60.93	60.93	1,575
26 Apr 16	61.32990 +0.14	61.95	61.33	61.95	975
25 Apr 16	61.18990 +0.24	61.19	61.18	61.19	1,314
22 Apr 16	60.94990 -0.22	60.95	60.95	60.95	1,140
21 Apr 16	61.16990 -0.04	61.50	61.17	61.19	1,071
20 Apr 16	61.20990 -0.30	61.82	60.96	61.82	915
19 Apr 16	61.50990 +0.51	61.92	61.19	61.59	750
18 Apr 16	60.99990 -0.12	61.00	61.00	61.00	165
15 Apr 16	61.11990 +0.27	61.40	60.85	60.85	957
14 Apr 16	60.84990 -0.15	61.02	60.80	60.80	1,293
13 Apr 16	60.99990 +0.78	61.00	60.95	60.95	636
12 Apr 16	60.21990 +1.09	60.22	58.85	59.13	2,106
11 Apr 16	59.12990 -0.78	59.13	59.13	59.13	180
08 Apr 16	59.90990 -0.09	60.69	59.91	60.69	2,400
07 Apr 16	60.00190 -0.31	60.46	60.00	60.31	1,128
06 Apr 16	60.30990 +0.11	60.31	60.22	60.22	120
05 Apr 16	60.19990 -0.32	60.49	60.20	60.24	8,565
04 Apr 16	60.51990 -0.09	60.53	60.43	60.50	15,900
01 Apr 16	60.60990 +0.19	60.70	60.00	60.32	594
31 Mar 16	60.41990 -0.26	60.42	60.42	60.42	225
30 Mar 16	60.67590 +0.26	60.68	60.09	60.09	1,182
29 Mar 16	60.41990 +0.02	61.18	60.42	60.94	1,008
24 Mar 16	60.39790 -0.32	60.40	60.40	60.40	60
23 Mar 16	60.71990 +0.15	61.10	60.30	60.30	564
22 Mar 16	60.56990 +0.32	60.77	60.57	60.77	654
21 Mar 16	60.24990 +0.75	60.25	59.50	59.60	3,276
18 Mar 16	59.49990 -0.85	59.85	59.50	59.75	3,459
17 Mar 16	60.34990 -0.56	60.70	59.87	60.70	606
16 Mar 16	60.90990 +0.69	61.87	60.91	61.47	3,300
15 Mar 16	60.21990 -0.39	60.22	60.16	60.16	1,080
14 Mar 16	60.60990 -0.23	60.68	60.61	60.68	96
11 Mar 16	60.83990 +0.86	61.63	60.84	61.49	309
10 Mar 16	59.97990 -1.72	62.61	59.98	62.11	2,448
09 Mar 16	61.69990 +0.40	62.10	61.22	61.22	1,740
08 Mar 16	61.29990 -1.15	61.50	61.02	61.28	2,280
07 Mar 16	62.44990 +1.45	62.45	62.23	62.38	780
04 Mar 16	60.99990 +1.30	61.00	60.10	60.10	1,395
03 Mar 16	59.69990 -1.29	60.20	59.70	60.20	621
02 Mar 16	60.98990 +0.01	61.64	60.93	60.93	1,500
01 Mar 16	60.97990 -0.38	61.83	60.98	61.10	2,286
29 Feb 16	61.35990 +0.10	61.47	60.68	60.68	390
26 Feb 16	61.25990 +0.08	62.38	61.13	61.78	678
25 Feb 16	61.17990 +1.11	61.18	60.99	60.99	723
24 Feb 16	60.06990 +0.62	60.31	59.75	60.31	4,482
23 Feb 16	59.44990 -0.03	59.45	59.44	59.44	864
22 Feb 16	59.47990 +1.56	59.48	58.69	58.69	1,200
19 Feb 16	57.91990 -1.08	57.92	57.90	57.90	120
18 Feb 16	58.99990 -0.35	59.65	59.00	59.65	1,935
17 Feb 16	59.34990 +0.25	59.40	59.35	59.40	2,670
16 Feb 16	59.09990 -0.90	60.10	59.00	60.10	5,313
15 Feb 16	59.99990 +1.46	60.00	59.57	59.63	1,806
12 Feb 16	58.53990 +1.21	58.54	58.04	58.04	453
11 Feb 16	57.32990 -1.76	58.16	56.87	58.16	1,200
10 Feb 16	59.09290 +1.57	59.09	58.20	58.20	120
09 Feb 16	57.51990 -0.98	59.66	57.52	59.66	756
08 Feb 16	58.49990 -1.55	60.00	58.50	59.85	1,713
05 Feb 16	60.04990 +1.27	60.05	58.70	58.70	501
04 Feb 16	58.77990 -1.22	59.01	58.58	58.58	225
03 Feb 16	59.99990 -1.22	61.50	60.00	61.30	3,249
02 Feb 16	61.21990 -0.39	61.22	60.75	60.98	3,369
01 Feb 16	61.60990 +1.47	61.61	60.68	61.07	828
29 Jan 16	60.13990 +1.73	60.14	58.82	59.61	651
28 Jan 16	58.40990 +0.41	59.17	58.41	59.17	111
27 Jan 16	57.99990 -0.67	58.60	58.00	58.60	315
26 Jan 16	58.66990 +0.07	58.67	58.45	58.51	1,665
25 Jan 16	58.59990 +0.78	58.60	57.72	57.72	2,835
22 Jan 16	57.81990 +0.34	58.00	57.17	57.22	1,722
21 Jan 16	57.47990 +1.53	57.48	55.09	55.09	2,091
20 Jan 16	55.94990 -1.46	55.95	55.50	55.66	972
19 Jan 16	57.40990 +0.38	57.99	57.38	57.40	1,320
18 Jan 16	57.02990 -0.11	57.32	56.78	56.78	1,236
15 Jan 16	57.13990 -0.86	57.14	55.80	56.70	564
14 Jan 16	57.99990 +0.30	58.00	56.50	56.50	348
13 Jan 16	57.69990 -1.40	59.17	57.67	59.01	1,971
12 Jan 16	59.09990 +0.17	59.54	58.77	58.77	972
11 Jan 16	58.92990 -0.67	59.15	58.56	58.56	792
08 Jan 16	59.59990 -0.10	60.50	59.60	60.08	6,672
07 Jan 16	59.69990 +0.45	60.00	56.91	58.00	9,342
06 Jan 16	59.24990 +0.61	59.25	58.38	58.40	831
05 Jan 16	58.63990 +2.59	58.64	56.38	56.57	2,748
04 Jan 16	56.04990 +0.33	56.29	55.16	55.82	2,829
30 Dec 15	55.71990 -0.58	55.72	55.72	55.72	24
29 Dec 15	56.29990 +1.03	56.30	55.90	55.90	480
28 Dec 15	55.26990 -0.62	55.74	54.97	55.30	2,880
23 Dec 15	55.88990 +0.80	55.89	55.42	55.80	3,675
22 Dec 15	55.08990 +1.10	55.09	54.30	54.97	1,806
21 Dec 15	53.98990 -0.48	54.84	53.84	54.84	2,610
18 Dec 15	54.46990 -0.33	54.60	54.20	54.20	1,224
17 Dec 15	54.79990 +0.05	56.02	54.80	56.02	4,476
16 Dec 15	54.74990 +0.00	54.75	54.70	54.70	390
15 Dec 15	54.74990 +0.63	55.65	54.68	54.68	1,755
14 Dec 15	54.11990 +0.07	54.69	53.97	54.69	2,256
11 Dec 15	54.04990 -0.10	54.79	53.99	54.79	420
10 Dec 15	54.14990 -0.53	54.28	53.90	53.96	2,871
09 Dec 15	54.67990 -0.82	54.98	54.00	54.20	3,066
08 Dec 15	55.49990 +0.06	55.62	55.50	55.62	660
07 Dec 15	55.43990 +0.44	55.62	54.78	54.78	402
04 Dec 15	54.99990 +0.50	55.00	54.10	54.60	6,117
03 Dec 15	54.49990 -1.31	55.33	53.81	55.33	4,140
02 Dec 15	55.80990 +0.18	56.00	55.30	55.47	3,441
01 Dec 15	55.62990 -0.22	55.80	55.57	55.80	2,886
30 Nov 15	55.84990 -0.76	56.76	55.85	56.40	2,400
27 Nov 15	56.60990 -0.63	57.37	56.49	57.00	840
26 Nov 15	57.23990 +0.25	57.31	57.24	57.28	702
25 Nov 15	56.98990 +0.69	57.03	56.40	56.40	1,326
24 Nov 15	56.29990 -0.54	56.80	56.30	56.80	5,448
23 Nov 15	56.83990 -0.66	56.84	56.36	56.50	5,430
20 Nov 15	57.49990 +0.93	57.67	57.07	57.17	855
19 Nov 15	56.56990 -0.88	57.31	56.57	57.20	4,746
18 Nov 15	57.44990 +0.25	57.52	55.83	56.32	3,903
17 Nov 15	57.19990 +3.91	57.20	54.69	54.69	8,052
16 Nov 15	53.28990 +0.21	53.29	52.37	52.37	3,393
13 Nov 15	53.07990 -0.11	53.08	52.50	53.00	1,929
12 Nov 15	53.18990 -0.80	53.60	53.19	53.60	2,214
11 Nov 15	53.98990 -0.84	54.97	53.75	54.35	519
10 Nov 15	54.82990 +0.76	54.86	54.18	54.62	5,862
09 Nov 15	54.06990 -0.42	54.90	54.00	54.90	2,580
06 Nov 15	54.48990 +0.41	55.15	53.81	54.09	2,583
05 Nov 15	54.07990 +0.35	54.14	53.75	53.75	3,972
04 Nov 15	53.72990 +0.56	54.07	53.21	53.30	3,972
03 Nov 15	53.16990 +1.84	53.28	52.05	52.05	4,029
02 Nov 15	51.32990 -1.28	52.20	51.33	52.16	10,926
30 Oct 15	52.60990 -0.48	53.03	52.20	52.90	2,892
29 Oct 15	53.08990 +1.01	53.09	52.50	52.74	513
28 Oct 15	52.07990 +0.08	52.35	52.00	52.35	3,447
27 Oct 15	51.99990 -0.81	52.70	52.00	52.60	5,211
26 Oct 15	52.80990 -0.20	53.19	52.69	52.89	5,277
23 Oct 15	53.00990 +0.16	53.86	52.95	53.25	4,083
22 Oct 15	52.84990 +1.06	53.56	52.38	52.38	16,020
21 Oct 15	51.78990 -0.06	52.11	51.79	52.00	6,408
20 Oct 15	51.84990 -0.25	52.00	51.61	51.70	2,802
19 Oct 15	52.09990 +0.18	52.12	51.75	52.12	4,689
16 Oct 15	51.91990 -0.15	52.80	51.29	52.30	17,178
15 Oct 15	52.06990 -1.03	53.33	51.68	52.55	34,086
14 Oct 15	53.09990 -5.60	58.90	52.83	58.89	15,327
13 Oct 15	58.69990 +0.00	59.38	58.50	59.38	2,823
12 Oct 15	58.69990 -0.35	58.90	58.70	58.90	393
09 Oct 15	59.04990 -0.36	59.40	59.00	59.39	3,210
08 Oct 15	59.40990 +0.68	59.41	58.58	58.58	3,675
07 Oct 15	58.72990 +0.13	58.73	58.73	58.73	150
06 Oct 15	58.59990 +0.34	59.00	58.60	58.85	1,785
05 Oct 15	58.25990 +1.66	58.26	57.76	57.76	1,818
02 Oct 15	56.59990 -0.80	58.05	56.60	58.05	900
01 Oct 15	57.39990 -0.22	58.79	57.40	58.79	1,899
30 Sep 15	57.61990 +1.12	57.80	57.03	57.12	1,527
29 Sep 15	56.49990 -0.64	56.50	56.27	56.27	600
28 Sep 15	57.13990 -0.19	57.35	57.14	57.35	615
25 Sep 15	57.32990 +1.16	57.33	57.33	57.33	600
24 Sep 15	56.16990 -0.77	56.17	56.17	56.17	300
23 Sep 15	56.93990 +0.28	57.57	56.81	57.57	2,028
22 Sep 15	56.65990 +0.70	56.84	56.66	56.84	102
21 Sep 15	55.95990 -0.01	55.96	55.96	55.96	750
18 Sep 15	55.96990 -0.93	56.30	55.55	56.30	1,182
17 Sep 15	56.89990 -0.02	57.54	56.89	57.54	357
16 Sep 15	56.91990 -0.29	57.65	56.58	56.58	423
15 Sep 15	57.20990 +0.34	57.21	57.20	57.20	84
14 Sep 15	56.86990 -0.18	56.94	56.48	56.94	609
11 Sep 15	57.04990 -0.31	57.20	56.52	56.90	1,530
10 Sep 15	57.35990 -1.93	58.75	56.89	58.75	3,012
09 Sep 15	59.28990 +1.29	60.20	59.29	60.00	1,329
08 Sep 15	57.99990 -0.24	58.62	58.00	58.62	1,230
07 Sep 15	58.23990 +0.56	58.25	58.00	58.07	1,497
04 Sep 15	57.67990 -0.80	58.36	57.54	58.36	1,527
03 Sep 15	58.47990 +1.48	58.48	58.03	58.03	300
02 Sep 15	56.99990 +0.00	57.33	57.00	57.33	1,143
01 Sep 15	56.99990 -0.83	57.18	56.25	56.75	2,370
31 Aug 15	57.82990 -0.53	58.01	57.25	57.51	2,541
28 Aug 15	58.35990 +0.57	58.71	57.80	58.71	1,311
27 Aug 15	57.78990 +2.08	58.01	57.79	58.00	5,385
26 Aug 15	55.70990 -1.42	56.05	54.50	56.02	4,206
25 Aug 15	57.12990 +1.22	57.99	56.19	56.19	15,267
24 Aug 15	55.90990 -4.09	56.80	54.90	55.60	12,234
21 Aug 15	59.99990 -1.75	60.92	60.00	60.92	849
20 Aug 15	61.74990 +0.41	61.75	60.51	61.05	1,623
19 Aug 15	61.33990 -1.96	63.00	61.34	62.80	1,686
18 Aug 15	63.29990 -1.94	64.43	62.54	64.43	2,886
17 Aug 15	65.23990 +0.35	65.50	64.85	64.85	855
14 Aug 15	64.88990 -0.32	65.08	64.27	65.08	1,260
13 Aug 15	65.20490 +1.00	65.69	65.14	65.14	1,599
12 Aug 15	64.20990 -1.28	64.46	63.80	64.46	2,163
11 Aug 15	65.48990 -0.02	65.49	64.88	65.44	5,892
10 Aug 15	65.50990 -0.02	65.57	65.10	65.29	1,362
07 Aug 15	65.52990 -1.55	67.06	65.53	67.06	1,350
06 Aug 15	67.07990 -0.12	68.05	67.08	67.80	1,179
05 Aug 15	67.19990 +0.98	67.50	66.68	66.68	624
04 Aug 15	66.21990 +0.23	66.34	66.00	66.32	7,350
03 Aug 15	65.98990 +1.30	66.02	65.02	65.83	4,242
31 Jul 15	64.68990 -1.96	66.26	64.69	66.05	2,751
30 Jul 15	66.64990 +0.74	66.65	65.41	66.00	2,565
29 Jul 15	65.90990 +0.54	65.91	65.77	65.77	543
28 Jul 15	65.36990 +1.02	65.37	65.27	65.27	372
27 Jul 15	64.34990 -1.63	65.26	64.08	65.26	1,320
24 Jul 15	65.97990 -0.32	66.80	65.92	65.92	1,632
23 Jul 15	66.29990 -0.90	67.36	66.16	67.21	2,706
22 Jul 15	67.19990 +0.20	67.26	67.00	67.26	111
21 Jul 15	66.99990 -0.50	67.98	67.00	67.98	1,221
20 Jul 15	67.49990 -0.49	67.80	67.50	67.80	582
17 Jul 15	67.98990 +0.48	68.30	67.51	67.51	597
16 Jul 15	67.50990 +0.07	68.07	67.51	67.73	639
15 Jul 15	67.43990 +0.44	67.79	66.66	67.71	477
14 Jul 15	66.99990 -0.25	67.64	66.72	67.64	1,680
13 Jul 15	67.24990 +1.60	67.25	65.90	66.20	1,308
10 Jul 15	65.64990 -1.23	66.51	65.65	66.51	795
09 Jul 15	66.87990 +0.54	66.91	66.50	66.70	912
08 Jul 15	66.33990 +0.14	67.02	66.10	66.70	4,161
07 Jul 15	66.19990 +0.60	66.88	66.10	66.47	1,950
06 Jul 15	65.59990 +0.72	65.71	64.41	64.41	3,108
03 Jul 15	64.87990 +0.00	65.09	64.80	64.80	2,277
02 Jul 15	64.87990 +0.26	65.54	64.80	64.81	2,409
01 Jul 15	64.61990 +0.92	64.62	63.69	64.17	1,998
30 Jun 15	63.69990 -0.72	64.86	63.70	64.60	14,088
29 Jun 15	64.41990 -0.34	65.04	64.42	64.76	2,586
26 Jun 15	64.75990 +0.02	64.76	64.20	64.51	3,186
25 Jun 15	64.73990 +0.04	65.04	64.20	64.81	2,868
24 Jun 15	64.69990 -0.18	65.11	64.51	64.89	3,009
23 Jun 15	64.87990 +0.62	65.15	64.88	65.15	204
22 Jun 15	64.25990 -0.24	64.85	64.15	64.85	1,680
19 Jun 15	64.49990 +0.16	64.84	64.30	64.84	3,054
18 Jun 15	64.33990 -0.28	64.55	63.68	63.92	4,062
17 Jun 15	64.61990 +0.55	64.84	64.45	64.55	3,723
16 Jun 15	64.06990 -0.06	64.22	63.55	63.80	5,880
15 Jun 15	64.12990 -0.65	64.70	64.00	64.46	9,627
12 Jun 15	64.77990 -0.50	65.53	64.60	64.97	4,434
11 Jun 15	65.27990 +0.64	65.65	64.56	64.56	10,077
10 Jun 15	64.63990 +0.59	65.04	64.00	64.25	4,899
09 Jun 15	64.04990 -1.03	64.92	64.05	64.45	2,259
08 Jun 15	65.07990 -1.46	66.07	65.08	66.06	280,635
05 Jun 15	66.53990 +0.68	66.54	66.54	66.54	1,218
04 Jun 15	65.85990 -0.64	66.51	65.55	66.51	1,167
03 Jun 15	66.49990 -0.43	67.19	66.50	67.19	603
02 Jun 15	66.92990 -1.44	68.35	66.93	68.35	2,370
01 Jun 15	68.36990 +0.47	68.37	67.71	67.89	1,953
29 May 15	67.89990 -0.87	68.37	67.77	68.36	8,316
28 May 15	68.76990 -0.36	68.77	68.67	68.69	1,059
27 May 15	69.12990 +0.13	69.93	69.13	69.23	1,044
26 May 15	68.99990 +0.52	69.99	69.00	69.99	459
22 May 15	68.47990 +0.11	68.50	68.48	68.50	102
21 May 15	68.36990 +0.06	68.68	67.92	68.35	3,474
20 May 15	68.30990 -0.66	69.52	68.02	69.51	6,630
19 May 15	68.96990 -0.53	70.31	68.97	70.31	2,616
18 May 15	69.49990 +0.11	70.04	68.97	68.97	3,003
15 May 15	69.38990 +0.89	69.79	69.18	69.79	1,020
14 May 15	68.49990 -1.01	68.94	68.50	68.94	1,077
13 May 15	69.50990 -0.33	71.16	69.51	70.02	2,697
12 May 15	69.83990 -0.48	69.84	68.88	69.47	1,233
11 May 15	70.32190 +0.18	70.40	70.32	70.33	1,197
08 May 15	70.13990 +0.81	70.14	69.12	69.41	2,388
07 May 15	69.32990 +0.70	69.33	67.73	68.39	1,128
06 May 15	68.62990 -1.97	69.86	68.63	69.50	2,892
05 May 15	70.59990 -0.48	71.66	70.60	71.06	2,580
04 May 15	71.07990 +1.05	71.56	70.36	70.36	1,368
30 Apr 15	70.02990 -0.63	70.03	68.89	69.20	6,129
29 Apr 15	70.65990 -1.56	71.69	70.54	71.69	4,926
28 Apr 15	72.21990 -0.76	73.00	72.00	72.97	1,779
27 Apr 15	72.97990 -0.34	73.96	72.98	73.90	2,331
24 Apr 15	73.31990 -0.09	73.66	72.40	72.40	4,116
23 Apr 15	73.40990 -0.02	73.41	72.85	73.05	1,524
22 Apr 15	73.42990 +0.63	73.43	71.43	72.21	1,656
21 Apr 15	72.79990 -0.52	73.76	72.80	73.52	2,877
20 Apr 15	73.31990 +0.62	73.84	72.26	72.82	3,990
17 Apr 15	72.69990 -1.54	73.69	72.70	73.69	771
16 Apr 15	74.23990 -1.15	75.23	73.95	74.92	927
15 Apr 15	75.38990 +0.78	76.01	75.39	75.50	534
14 Apr 15	74.60990 -1.97	76.13	74.61	75.73	2,988
13 Apr 15	76.57990 +0.59	76.73	75.97	75.97	2,493
10 Apr 15	75.98990 +0.26	76.49	75.99	76.02	3,621
09 Apr 15	75.72990 +0.95	75.73	74.71	74.71	1,434
08 Apr 15	74.77990 +0.10	74.78	74.12	74.48	11,556
07 Apr 15	74.67990 +0.04	75.16	74.13	74.56	4,128
02 Apr 15	74.63990 -0.70	74.76	73.50	74.21	17,001
01 Apr 15	75.33990 -1.20	76.50	75.34	76.04	1,104
31 Mar 15	76.53990 +0.81	76.54	76.28	76.43	7,440
30 Mar 15	75.72990 +0.75	75.73	74.76	75.06	408
27 Mar 15	74.97990 +0.18	75.31	74.82	75.30	13,500
26 Mar 15	74.79990 -0.06	74.80	72.71	73.14	5,769
25 Mar 15	74.85990 -1.54	76.12	73.93	76.12	12,828
24 Mar 15	76.39990 -0.07	76.40	75.64	75.64	1,752
23 Mar 15	76.46990 -0.03	76.90	76.27	76.90	2,817
20 Mar 15	76.49990 -0.22	76.92	76.50	76.68	414
19 Mar 15	76.71990 -0.30	77.36	76.38	77.23	3,270
18 Mar 15	77.01990 -0.63	78.07	76.79	78.07	3,531
17 Mar 15	77.64990 -0.40	78.61	77.22	78.49	7,728
16 Mar 15	78.04990 +0.50	78.09	77.67	78.09	1,260
13 Mar 15	77.54990 +0.51	77.58	77.28	77.53	5,325
12 Mar 15	77.03990 +0.54	77.46	76.29	76.29	1,833
11 Mar 15	76.49990 -0.14	77.50	76.05	76.10	2,673
10 Mar 15	76.63990 +0.36	76.64	76.64	76.64	291
09 Mar 15	76.27990 -0.06	76.28	75.48	75.48	1,431
06 Mar 15	76.33990 +0.85	76.34	75.86	75.95	2,694
05 Mar 15	75.48990 +1.49	75.98	74.27	74.74	927
04 Mar 15	73.99990 -0.38	75.17	74.00	74.43	1,134
03 Mar 15	74.37490 -0.44	74.91	74.37	74.82	4,230
02 Mar 15	74.81990 -0.51	75.11	74.71	75.00	1,512
27 Feb 15	75.32990 +0.93	75.33	74.12	74.35	2,145
26 Feb 15	74.39990 +0.49	74.40	73.36	73.90	3,657
25 Feb 15	73.90990 -0.37	74.42	73.91	74.36	585
24 Feb 15	74.27990 -0.71	74.90	73.94	74.90	1,617
23 Feb 15	74.98990 +1.68	74.99	73.80	73.80	1,884
20 Feb 15	73.30990 -0.50	73.99	72.81	73.30	1,791
19 Feb 15	73.80990 -1.91	77.60	73.37	75.93	17,247
18 Feb 15	75.71990 +0.61	75.93	75.49	75.49	2,100
17 Feb 15	75.10990 -0.41	75.50	75.11	75.15	2,337
16 Feb 15	75.51990 -0.25	75.54	75.09	75.39	1,728
13 Feb 15	75.76990 +1.07	75.77	74.99	75.30	6,678
12 Feb 15	74.69990 -2.30	76.75	74.31	76.75	12,402
11 Feb 15	76.99990 +0.40	77.04	76.97	77.00	486
10 Feb 15	76.59990 +0.23	76.60	76.19	76.20	309
09 Feb 15	76.36990 -1.09	77.38	76.36	76.58	1,410
06 Feb 15	77.45990 +1.70	77.75	76.54	76.54	2,106
05 Feb 15	75.75990 -0.13	76.85	75.76	76.59	2,583
04 Feb 15	75.88990 +0.27	75.89	75.09	75.26	780
03 Feb 15	75.61990 +0.78	76.67	75.47	75.47	2,025
02 Feb 15	74.83990 -1.93	75.36	74.30	75.36	3,582
30 Jan 15	76.76990 +0.47	76.78	76.77	76.78	318
29 Jan 15	76.29990 -1.40	77.80	76.30	77.04	1,290
28 Jan 15	77.69990 -0.09	77.82	76.77	77.47	1,908
27 Jan 15	77.78990 -0.81	78.55	77.25	78.55	1,920
26 Jan 15	78.59990 +0.60	78.97	78.46	78.97	417
23 Jan 15	77.99990 +1.70	79.94	77.42	77.64	2,106
22 Jan 15	76.29990 +2.00	76.30	74.75	75.00	1,974
21 Jan 15	74.29990 -0.32	75.00	74.30	75.00	2,940
20 Jan 15	74.61990 +0.02	75.37	74.50	74.95	8,187
19 Jan 15	74.59990 -0.68	75.06	74.42	75.01	3,300
16 Jan 15	75.27990 +0.08	75.28	75.28	75.28	150
15 Jan 15	75.19990 +1.20	75.46	73.54	74.00	2,955
14 Jan 15	73.99990 -2.45	76.81	73.70	75.77	7,509
13 Jan 15	76.44990 +0.75	77.49	76.44	77.39	1,650
12 Jan 15	75.69990 +0.37	76.17	75.17	75.83	3,324
09 Jan 15	75.32990 -1.27	76.62	75.15	76.62	720
08 Jan 15	76.59990 +2.68	77.10	74.97	74.97	2,916
07 Jan 15	73.91990 +1.41	73.92	72.90	73.27	2,499
06 Jan 15	72.50990 +0.35	72.51	71.84	71.84	660
05 Jan 15	72.15990 +0.30	72.35	71.33	71.33	1,941
02 Jan 15	71.85990 +0.85	72.39	71.17	71.65	2,073
30 Dec 14	71.00990 +0.01	71.01	71.01	71.01	3
29 Dec 14	70.99990 -0.50	71.99	71.00	71.99	780
23 Dec 14	71.49990 +1.00	71.50	70.51	70.51	2,085
22 Dec 14	70.49990 +0.98	70.53	69.52	69.52	855
19 Dec 14	69.51990 +0.10	70.58	69.52	70.12	1,335
18 Dec 14	69.41990 +2.37	69.42	68.88	68.88	660
17 Dec 14	67.04990 +0.05	67.52	66.34	66.62	4,545
16 Dec 14	66.99990 -0.92	67.25	66.18	67.13	1,275
15 Dec 14	67.91990 +0.57	68.41	67.80	68.14	1,875
12 Dec 14	67.34990 +0.63	67.47	67.00	67.39	1,296
11 Dec 14	66.71990 -0.88	67.02	66.72	67.02	315
10 Dec 14	67.59990 +1.07	67.95	67.51	67.87	3,762
09 Dec 14	66.52990 -1.95	67.50	66.53	67.50	201
08 Dec 14	68.47990 +0.00	68.50	68.48	68.50	441
05 Dec 14	68.47990 +0.58	69.00	68.48	68.54	1,452
04 Dec 14	67.89990 -1.48	69.15	66.97	69.15	6,105
03 Dec 14	69.37990 -0.32	70.20	68.77	70.19	2,730
02 Dec 14	69.69990 +0.33	69.70	69.70	69.70	450
01 Dec 14	69.36990 -0.47	70.35	68.61	70.35	2,136
28 Nov 14	69.83990 +1.73	71.03	68.14	68.20	2,124
27 Nov 14	68.10990 +0.26	68.77	67.50	67.50	1,707
26 Nov 14	67.84990 +0.17	68.38	67.68	68.38	3,675
25 Nov 14	67.67990 -1.12	69.61	67.68	69.11	1,812
24 Nov 14	68.79990 +0.30	69.12	68.40	68.87	2,523
21 Nov 14	68.49990 +0.80	69.00	67.90	67.90	1,692
20 Nov 14	67.69990 +0.15	68.28	67.24	67.72	2,598
19 Nov 14	67.54990 +0.55	67.93	67.00	67.00	3,687
18 Nov 14	66.99990 +0.31	67.00	67.00	67.00	1,122
17 Nov 14	66.68990 +0.49	66.69	65.94	66.46	1,860
14 Nov 14	66.19990 +0.47	66.98	66.03	66.32	741
13 Nov 14	65.72990 +2.27	65.73	62.81	63.29	1,479
12 Nov 14	63.45990 -1.16	63.46	62.83	62.83	759
11 Nov 14	64.61990 +1.49	64.62	63.54	64.00	1,020
10 Nov 14	63.12990 +0.13	63.46	63.13	63.29	1,131
07 Nov 14	62.99990 +0.62	63.00	62.60	62.60	1,140
06 Nov 14	62.37990 -0.24	62.38	61.85	61.85	2,826
05 Nov 14	62.61990 +1.91	62.83	62.02	62.02	2,325
04 Nov 14	60.70990 -0.29	61.23	60.13	61.23	1,158
03 Nov 14	60.99990 -0.44	61.38	60.80	61.38	1,680
31 Oct 14	61.43990 +0.83	61.44	61.44	61.44	60
30 Oct 14	60.60990 +0.62	60.63	60.22	60.63	1,059
29 Oct 14	59.98990 +0.32	59.99	59.78	59.78	498
28 Oct 14	59.67390 -0.92	60.30	59.67	60.30	963
27 Oct 14	60.58990 +0.52	60.59	60.59	60.59	150
24 Oct 14	60.07390 -0.25	60.08	59.97	59.97	837
23 Oct 14	60.31990 +0.55	60.49	60.06	60.06	2,787
22 Oct 14	59.76990 +0.77	60.07	59.77	60.07	246
21 Oct 14	58.99990 +0.47	59.00	57.99	57.99	120
20 Oct 14	58.52890 +0.89	58.61	57.95	58.24	1,962
17 Oct 14	57.63990 -0.36	57.64	57.56	57.56	537
16 Oct 14	57.99990 -3.04	58.22	57.78	58.22	9,150
15 Oct 14	61.03990 -0.43	61.04	60.70	60.70	3,000
14 Oct 14	61.46690 -0.87	61.47	61.08	61.08	1,401
13 Oct 14	62.33990 -0.72	62.34	61.90	62.01	516
10 Oct 14	63.05990 +1.26	63.06	60.86	60.86	1,005
09 Oct 14	61.79990 +0.50	61.80	61.00	61.78	2,817
08 Oct 14	61.29990 +0.00	61.30	60.55	60.55	306
07 Oct 14	61.29990 -0.70	61.30	61.28	61.28	246
06 Oct 14	61.99990 +1.50	62.07	61.39	61.96	3,615
02 Oct 14	60.49990 +0.13	60.54	60.50	60.54	180
01 Oct 14	60.36890 -0.21	60.90	60.37	60.42	6,900
30 Sep 14	60.57990 +0.84	60.60	59.66	59.66	255
29 Sep 14	59.73490 -0.01	60.13	59.73	60.13	5,430
26 Sep 14	59.74990 -0.27	60.17	59.43	60.17	1,215
25 Sep 14	60.01790 +0.02	60.25	60.02	60.25	4,575
24 Sep 14	59.99990 +1.01	60.00	60.00	60.00	90
23 Sep 14	58.98990 -0.47	59.65	58.99	59.65	540
22 Sep 14	59.45990 -0.39	59.46	59.46	59.46	108
19 Sep 14	59.84990 +0.87	59.85	59.10	59.10	477
18 Sep 14	58.97990 -0.04	59.09	58.80	58.80	510
17 Sep 14	59.02090 +0.51	59.02	58.82	58.82	399
16 Sep 14	58.50990 +0.26	58.51	58.09	58.27	2,265
15 Sep 14	58.24990 -0.55	58.25	58.06	58.06	87
12 Sep 14	58.79990 -0.20	58.80	58.80	58.80	330
11 Sep 14	58.99990 -0.71	59.34	59.00	59.00	513
10 Sep 14	59.70990 +0.78	59.71	59.54	59.54	1,500
09 Sep 14	58.92990 -0.75	59.71	58.93	59.71	522
08 Sep 14	59.67990 +0.11	59.85	59.10	59.39	486
05 Sep 14	59.56990 +0.67	59.57	58.90	58.90	2,790
04 Sep 14	58.89990 +1.06	58.90	57.80	57.80	3,618
03 Sep 14	57.83990 +0.32	57.84	57.37	57.37	681
02 Sep 14	57.52090 -0.15	57.52	57.39	57.39	2,010
01 Sep 14	57.66990 +0.55	57.67	56.93	56.93	690
29 Aug 14	57.11590 -0.35	57.65	57.12	57.55	12,831
28 Aug 14	57.46990 +0.07	57.76	56.99	56.99	693
27 Aug 14	57.39990 +0.16	57.40	57.40	57.40	300
26 Aug 14	57.23990 -0.16	57.66	57.00	57.66	753
25 Aug 14	57.40390 +0.01	57.66	57.40	57.49	483
22 Aug 14	57.38990 +0.41	57.46	56.64	56.64	450
21 Aug 14	56.98290 +0.78	56.98	56.48	56.48	1,944
20 Aug 14	56.19990 +0.11	56.20	56.20	56.20	114
19 Aug 14	56.09390 +0.53	56.09	55.73	55.73	600
18 Aug 14	55.55990 -0.03	55.56	54.97	54.97	195
15 Aug 14	55.58990 +0.04	56.00	55.59	56.00	459
14 Aug 14	55.54990 +0.34	55.55	54.29	54.29	5,187
13 Aug 14	55.21390 -0.29	55.85	55.21	55.51	585
11 Aug 14	55.49990 +0.09	55.50	54.98	54.98	3,798
08 Aug 14	55.41390 +0.06	55.41	55.01	55.01	156
06 Aug 14	55.34990 +0.57	55.65	54.27	54.27	2,235
05 Aug 14	54.77990 -0.48	54.88	54.78	54.88	285
04 Aug 14	55.25990 +0.22	55.26	55.26	55.26	75
01 Aug 14	55.03990 -0.12	55.04	55.04	55.04	54
31 Jul 14	55.16290 -0.94	55.67	55.16	55.67	1,500
30 Jul 14	56.09990 -0.62	56.49	56.05	56.05	555
29 Jul 14	56.71990 +0.28	56.72	56.00	56.01	1,173
28 Jul 14	56.43990 -0.07	56.44	56.44	56.44	531
25 Jul 14	56.50990 -0.41	56.51	56.51	56.51	132
24 Jul 14	56.91990 +0.23	56.92	56.92	56.92	255
23 Jul 14	56.68990 -0.57	56.69	56.69	56.69	600
22 Jul 14	57.26390 +0.51	57.26	56.63	56.63	567
21 Jul 14	56.74990 -0.33	56.75	56.75	56.75	75
18 Jul 14	57.07990 +0.42	57.08	57.00	57.00	270
17 Jul 14	56.66290 +0.32	56.87	56.53	56.53	300
16 Jul 14	56.33990 -0.11	56.34	56.34	56.34	24
15 Jul 14	56.44990 +0.17	56.45	56.03	56.03	180
14 Jul 14	56.27990 -0.14	56.35	56.28	56.35	1,200
11 Jul 14	56.42290 +0.33	56.47	56.36	56.46	840
10 Jul 14	56.09390 -0.19	56.61	56.09	56.35	1,497
09 Jul 14	56.27990 +0.19	56.28	55.89	55.89	165
08 Jul 14	56.08990 -0.03	56.09	55.55	55.55	177
04 Jul 14	56.11990 +0.71	56.12	56.12	56.12	105
03 Jul 14	55.40990 -0.09	55.41	55.41	55.41	816
02 Jul 14	55.49990 +0.49	55.50	55.50	55.50	108
01 Jul 14	55.00990 -0.06	55.01	54.90	54.99	2,715
30 Jun 14	55.06990 +0.17	55.63	54.80	55.63	585
27 Jun 14	54.89990 -0.58	55.05	54.47	55.05	1,422
26 Jun 14	55.47990 +0.00	55.48	55.48	55.48	1,500
25 Jun 14	55.47990 -0.37	55.48	55.48	55.48	135
24 Jun 14	55.84990 +0.15	56.06	55.85	56.01	6,987
23 Jun 14	55.69990 +0.02	55.70	55.19	55.19	6,249
20 Jun 14	55.67990 -0.22	56.13	55.68	56.13	411
19 Jun 14	55.89990 +0.29	56.10	55.90	55.90	471
18 Jun 14	55.60990 -0.03	55.91	55.61	55.70	1,389
17 Jun 14	55.63990 -0.25	55.64	55.37	55.41	375
16 Jun 14	55.88990 -0.11	55.89	55.89	55.89	240
12 Jun 14	55.99990 -0.52	56.11	56.00	56.07	480
11 Jun 14	56.51990 -0.01	56.97	56.14	56.97	618
10 Jun 14	56.52890 -0.21	56.77	56.38	56.40	375
09 Jun 14	56.73990 -0.08	56.74	56.03	56.03	264
06 Jun 14	56.81990 -0.24	57.10	56.70	56.71	1,785
05 Jun 14	57.05990 +1.06	57.06	56.25	56.25	768
04 Jun 14	55.99990 -0.30	56.00	56.00	56.00	198
03 Jun 14	56.29890 +0.05	56.30	56.19	56.19	390
02 Jun 14	56.24990 +0.37	56.50	56.25	56.49	651
30 May 14	55.87990 +0.13	56.41	55.88	56.15	780
28 May 14	55.74990 +0.28	55.75	55.20	55.20	1,023
27 May 14	55.47390 -0.67	55.50	55.42	55.42	657
26 May 14	56.13990 +0.56	56.14	55.70	55.70	222
23 May 14	55.58490 +0.40	55.58	55.06	55.06	207
22 May 14	55.17990 -0.13	55.18	55.15	55.15	522
20 May 14	55.30890 -0.74	55.66	55.31	55.66	375
19 May 14	56.04990 -0.19	56.60	56.01	56.60	810
16 May 14	56.24090 +0.12	56.24	55.82	55.82	210
15 May 14	56.11990 -1.42	57.01	55.95	57.01	1,212
14 May 14	57.53990 -0.16	58.13	57.54	58.12	906
13 May 14	57.69990 +0.20	58.03	57.70	58.02	1,461
12 May 14	57.49990 +0.65	58.06	57.50	57.79	1,332
09 May 14	56.85490 +0.28	56.85	56.63	56.63	438
08 May 14	56.57090 +0.76	56.57	55.80	56.19	1,479
07 May 14	55.81490 -1.13	55.99	55.49	55.49	867
06 May 14	56.93990 +0.15	56.94	56.94	56.94	159
05 May 14	56.78990 -0.71	57.00	56.20	57.00	825
02 May 14	57.49990 -0.27	57.99	57.02	57.02	1,515
29 Apr 14	57.76990 +0.80	57.77	57.77	57.77	36
28 Apr 14	56.96990 +0.52	57.28	56.97	57.00	810
25 Apr 14	56.44990 +0.00	56.45	56.45	56.45	150
24 Apr 14	56.44990 +0.14	57.07	56.45	57.07	330
23 Apr 14	56.30990 +0.21	56.31	56.31	56.31	69
22 Apr 14	56.09990 +0.22	56.10	55.91	55.91	504
17 Apr 14	55.87990 -0.13	55.88	55.51	55.80	642
16 Apr 14	56.00990 +0.49	56.01	55.34	55.37	843
15 Apr 14	55.52190 +0.18	56.26	55.52	56.22	1,437
14 Apr 14	55.33990 -0.02	55.34	55.34	55.34	27
11 Apr 14	55.35990 -0.63	55.73	54.79	55.73	4,965
10 Apr 14	55.99190 -1.22	56.41	55.99	56.11	4,125
09 Apr 14	57.20990 +1.35	57.21	57.21	57.21	24
08 Apr 14	55.85990 -0.54	55.86	55.86	55.86	156
07 Apr 14	56.39990 -0.25	56.75	55.87	56.73	504
04 Apr 14	56.64890 +0.79	56.78	56.38	56.39	2,439
03 Apr 14	55.86290 +0.07	55.86	55.86	55.86	537
01 Apr 14	55.78990 +0.49	55.79	55.79	55.79	30
31 Mar 14	55.29990 -0.29	55.38	55.30	55.38	1,947
28 Mar 14	55.58590 -0.05	55.59	55.43	55.43	120
27 Mar 14	55.63890 -0.39	55.64	55.32	55.32	450
26 Mar 14	56.02990 +0.53	56.03	55.50	55.50	537
25 Mar 14	55.49990 +0.05	55.65	55.50	55.65	375
24 Mar 14	55.44990 +0.45	56.00	55.45	55.60	1,950
21 Mar 14	54.99990 +0.78	55.00	54.48	54.48	390
20 Mar 14	54.22290 +0.60	54.22	53.70	53.70	795
19 Mar 14	53.61990 -0.15	53.92	53.62	53.92	549
18 Mar 14	53.76590 +0.09	53.84	53.56	53.56	1,527
17 Mar 14	53.67190 -0.17	53.68	53.42	53.42	2,064
14 Mar 14	53.83990 -0.54	54.37	53.70	54.37	189
13 Mar 14	54.37990 +0.19	54.38	54.38	54.38	45
12 Mar 14	54.19490 +0.57	54.19	53.94	53.94	69
11 Mar 14	53.62290 +0.43	53.62	53.62	53.62	90
10 Mar 14	53.18990 -0.61	53.19	53.19	53.19	300
07 Mar 14	53.80390 -0.21	53.80	53.75	53.75	1,332
06 Mar 14	54.00990 -0.91	54.01	54.01	54.01	90
05 Mar 14	54.91990 +0.42	54.92	54.37	54.37	66
04 Mar 14	54.49990 +0.50	54.50	54.00	54.00	261
03 Mar 14	53.99990 -0.52	54.20	54.00	54.20	1,185
27 Feb 14	54.51990 +1.12	54.76	54.52	54.76	630
26 Feb 14	53.39990 +0.10	53.40	53.40	53.40	120
25 Feb 14	53.29990 -0.45	53.60	53.30	53.60	405
24 Feb 14	53.74990 -0.37	53.75	53.59	53.59	675
21 Feb 14	54.11990 +0.51	54.12	54.12	54.12	12
20 Feb 14	53.60990 -0.82	54.39	53.61	54.39	600
19 Feb 14	54.43490 -0.68	54.66	54.43	54.66	1,005
18 Feb 14	55.11390 -0.18	55.40	55.11	55.40	1,800
17 Feb 14	55.28990 +0.30	55.30	55.29	55.30	3,075
14 Feb 14	54.98690 -0.18	54.99	54.91	54.91	360
13 Feb 14	55.16990 -0.25	55.18	55.17	55.18	1,020
12 Feb 14	55.41990 +1.02	55.52	55.32	55.52	645
11 Feb 14	54.39990 +0.88	54.55	54.27	54.47	9,000
10 Feb 14	53.51990 +0.08	54.35	53.50	54.35	4,824
07 Feb 14	53.44090 -0.13	53.83	53.44	53.70	624
06 Feb 14	53.57190 -0.47	54.04	53.57	53.92	531
05 Feb 14	54.04190 +0.16	54.04	53.73	53.73	63
04 Feb 14	53.87990 -0.48	54.00	53.87	54.00	90
03 Feb 14	54.35990 -0.56	55.76	54.36	55.76	744
31 Jan 14	54.91990 +0.32	54.92	54.45	54.54	720
30 Jan 14	54.59890 -0.19	54.60	54.32	54.32	636
29 Jan 14	54.78990 +0.17	55.80	54.79	55.80	933
28 Jan 14	54.61990 +0.26	54.77	54.41	54.76	3,963
27 Jan 14	54.35990 -0.05	54.36	54.19	54.19	1,005
24 Jan 14	54.40990 -0.37	54.70	54.41	54.70	1,305
23 Jan 14	54.77990 -0.90	55.00	54.66	55.00	3,954
22 Jan 14	55.67990 -0.32	56.09	55.68	56.09	600
21 Jan 14	55.99990 -0.51	56.84	56.00	56.50	1,059
20 Jan 14	56.50990 +0.01	56.51	56.51	56.51	60
17 Jan 14	56.49990 -0.10	56.52	56.14	56.14	2,112
16 Jan 14	56.59990 -0.95	57.50	56.60	56.69	2,172
15 Jan 14	57.54990 +0.71	57.55	57.55	57.55	90
14 Jan 14	56.83790 -0.37	56.84	56.64	56.64	2,715
13 Jan 14	57.20990 +0.40	57.21	56.94	56.94	2,910
10 Jan 14	56.80990 -0.69	57.50	56.70	57.10	1,362
09 Jan 14	57.49990 +0.17	57.50	57.50	57.50	2,001
08 Jan 14	57.32990 -0.07	58.02	57.33	58.02	384
07 Jan 14	57.39990 -0.04	57.42	57.17	57.17	1,860
06 Jan 14	57.43990 -0.66	57.82	57.44	57.82	405
03 Jan 14	58.09990 -0.06	58.10	58.10	58.10	300
02 Jan 14	58.16290 +1.42	58.16	57.17	57.17	4,464
30 Dec 13	56.73990 +0.00	56.74	56.74	56.74	750
27 Dec 13	56.73990 +0.23	57.14	56.74	57.11	2,166
23 Dec 13	56.50990 -0.53	56.51	56.38	56.38	54
20 Dec 13	57.03990 +0.14	57.04	57.04	57.04	102
19 Dec 13	56.89990 +0.57	56.90	56.81	56.81	360
18 Dec 13	56.32990 -0.14	56.33	56.33	56.33	165
17 Dec 13	56.47290 +0.12	56.47	56.37	56.37	300
16 Dec 13	56.34990 -0.75	57.22	56.35	56.42	1,800
13 Dec 13	57.09990 +0.03	57.10	56.99	56.99	789
12 Dec 13	57.06990 -0.49	57.79	57.07	57.79	225
11 Dec 13	57.56390 -0.33	57.56	57.39	57.41	3,519
10 Dec 13	57.88990 -0.61	58.47	57.89	58.47	705
09 Dec 13	58.49990 +0.28	58.50	58.10	58.10	1,620
06 Dec 13	58.21990 +0.02	58.22	57.96	57.96	2,733
05 Dec 13	58.19990 -1.40	58.20	57.46	58.10	2,010
04 Dec 13	59.59990 +0.28	59.60	59.06	59.20	2,805
03 Dec 13	59.31990 -0.27	59.88	59.32	59.55	855
02 Dec 13	59.58990 -0.04	59.90	59.59	59.80	4,473
29 Nov 13	59.62990 -0.26	59.63	59.63	59.63	30
28 Nov 13	59.88990 +0.59	59.89	59.30	59.30	999
27 Nov 13	59.29990 +0.27	59.89	59.06	59.08	2,520
26 Nov 13	59.02990 -0.53	59.74	59.03	59.74	270
25 Nov 13	59.55990 +1.45	59.56	58.67	58.67	7,452
22 Nov 13	58.10990 -0.47	58.84	58.11	58.84	2,700
21 Nov 13	58.57990 -0.27	58.58	58.35	58.35	1,218
20 Nov 13	58.84990 +0.40	58.85	58.53	58.85	1,470
19 Nov 13	58.44990 -0.10	58.45	58.45	58.45	255
18 Nov 13	58.54590 -0.13	58.70	58.48	58.63	2,421
15 Nov 13	58.67090 -0.15	58.73	58.67	58.73	600
14 Nov 13	58.81990 +0.58	59.00	57.90	59.00	1,464
13 Nov 13	58.23990 -0.76	58.24	58.24	58.24	519
12 Nov 13	58.99990 +0.43	59.00	59.00	59.00	1,020
11 Nov 13	58.56990 +1.05	58.61	58.57	58.61	279
08 Nov 13	57.51990 -0.75	57.52	57.51	57.51	615
07 Nov 13	58.26990 +1.06	58.68	57.85	57.85	894
06 Nov 13	57.20990 +0.11	57.21	57.21	57.21	165
05 Nov 13	57.09990 +0.00	57.11	57.10	57.11	2,130
04 Nov 13	57.09990 -0.02	57.54	57.10	57.54	1,905
01 Nov 13	57.11990 +0.67	57.12	56.99	56.99	855
31 Oct 13	56.44990 +0.26	56.45	55.65	55.65	1,521
30 Oct 13	56.18990 +0.12	56.52	55.77	56.45	2,502
29 Oct 13	56.06990 +0.57	56.26	56.07	56.12	501
28 Oct 13	55.49990 -0.08	55.50	55.47	55.48	4,590
25 Oct 13	55.57990 +0.38	55.58	55.58	55.58	270
24 Oct 13	55.19990 +0.61	55.50	55.20	55.50	231
22 Oct 13	54.58990 -1.13	54.59	54.59	54.59	60
21 Oct 13	55.71990 +0.22	55.73	55.72	55.73	1,110
18 Oct 13	55.49990 +0.03	55.50	55.50	55.50	663
17 Oct 13	55.46990 +0.42	55.63	55.47	55.63	957
16 Oct 13	55.04990 -0.05	55.05	54.76	54.76	354
15 Oct 13	55.09990 +0.20	55.38	55.10	55.38	540
14 Oct 13	54.89990 +0.34	54.90	54.49	54.74	4,200
11 Oct 13	54.55990 +0.18	55.35	54.56	55.35	2,340
10 Oct 13	54.37490 +0.13	54.37	54.18	54.18	750
09 Oct 13	54.24990 +1.50	54.25	53.75	54.00	4,482
08 Oct 13	52.74990 -0.03	52.75	52.75	52.75	108
07 Oct 13	52.77990 -1.21	53.06	52.78	53.06	750
04 Oct 13	53.98990 +0.41	53.99	52.85	53.40	1,998
03 Oct 13	53.58190 -0.52	54.12	53.58	54.12	618
02 Oct 13	54.09990 -0.80	54.56	54.10	54.50	1,425
30 Sep 13	54.89990 +0.22	54.90	54.39	54.61	2,421
27 Sep 13	54.67990 -0.37	54.68	54.68	54.68	450
26 Sep 13	55.04990 +0.60	55.50	55.05	55.50	3,750
25 Sep 13	54.44790 -2.15	56.17	54.45	56.17	1,923
24 Sep 13	56.59990 +0.10	56.60	56.60	56.60	1,800
23 Sep 13	56.49990 +0.02	56.50	56.50	56.50	159
20 Sep 13	56.47990 +0.44	56.71	56.40	56.71	504
19 Sep 13	56.03990 -0.49	56.59	56.04	56.40	426
18 Sep 13	56.52990 +0.28	56.53	56.34	56.41	606
17 Sep 13	56.24990 +0.20	56.50	55.51	56.39	1,380
16 Sep 13	56.04990 +0.59	56.05	56.05	56.05	150
13 Sep 13	55.45990 -0.57	55.60	55.18	55.60	3,420
12 Sep 13	56.02990 +0.05	56.03	55.60	55.60	210
11 Sep 13	55.97990 -0.03	55.98	55.98	55.98	900
10 Sep 13	56.00990 +0.88	56.16	56.00	56.05	1,020
09 Sep 13	55.12990 +0.18	55.70	54.98	55.70	1,506
06 Sep 13	54.94990 -0.80	55.33	54.90	55.25	1,119
05 Sep 13	55.74990 +0.69	55.75	55.25	55.72	1,353
04 Sep 13	55.05990 -0.95	55.20	54.90	55.00	780
03 Sep 13	56.00990 +0.15	56.01	56.01	56.01	600
02 Sep 13	55.85990 +1.48	55.86	55.85	55.85	180
30 Aug 13	54.37990 -0.45	54.56	54.38	54.56	240
29 Aug 13	54.82990 +0.52	55.02	54.83	55.02	765
28 Aug 13	54.30990 -0.06	54.59	54.10	54.30	7,140
27 Aug 13	54.36990 -0.63	54.75	54.27	54.75	34,317
26 Aug 13	54.99990 +0.17	55.00	55.00	55.00	60
23 Aug 13	54.82990 -0.18	54.83	54.83	54.83	60
22 Aug 13	55.00990 +0.46	55.01	55.01	55.01	300
21 Aug 13	54.54990 -0.26	54.55	54.23	54.23	1,236
20 Aug 13	54.80990 -1.13	54.81	54.81	54.81	18
19 Aug 13	55.93990 +0.20	55.94	55.41	55.75	1,380
16 Aug 13	55.73990 +0.40	56.20	55.30	56.20	675
15 Aug 13	55.33990 -2.64	57.66	55.34	57.04	4,164
14 Aug 13	57.97590 +0.15	57.98	57.82	57.82	774
13 Aug 13	57.82290 -0.34	58.03	57.82	57.92	2,496
12 Aug 13	58.15990 +0.00	58.16	57.30	57.30	894
09 Aug 13	58.15990 +0.01	58.16	58.16	58.16	510
08 Aug 13	58.15490 -0.16	58.15	57.99	57.99	1,620
07 Aug 13	58.31190 -0.49	58.31	58.02	58.02	405
06 Aug 13	58.79990 -0.65	58.80	58.80	58.80	15
05 Aug 13	59.44990 +0.25	59.45	59.45	59.45	30
02 Aug 13	59.19990 +0.07	59.40	59.20	59.40	540
01 Aug 13	59.12790 +0.40	59.22	58.86	58.86	855
31 Jul 13	58.72990 +0.12	58.90	58.73	58.90	750
30 Jul 13	58.60990 -0.39	58.61	58.61	58.61	210
29 Jul 13	58.99990 +0.43	59.00	59.00	59.00	45
26 Jul 13	58.56990 -0.62	58.57	58.45	58.49	147
25 Jul 13	59.18990 -0.36	59.50	59.19	59.50	45
24 Jul 13	59.54890 +0.16	59.55	59.45	59.45	795
23 Jul 13	59.38990 +0.27	59.39	59.39	59.39	600
22 Jul 13	59.11990 +0.61	59.12	59.12	59.12	117
19 Jul 13	58.50990 -0.58	59.00	58.51	59.00	546
18 Jul 13	59.08590 -0.23	59.09	58.85	58.85	300
17 Jul 13	59.31990 +0.82	59.32	59.32	59.32	24
16 Jul 13	58.49990 -1.00	58.88	58.50	58.79	1,470
15 Jul 13	59.49990 +0.19	59.98	59.50	59.98	1,452
12 Jul 13	59.30990 -0.19	59.60	59.31	59.40	1,203
11 Jul 13	59.49990 -0.60	59.50	58.78	58.78	6,045
10 Jul 13	60.09990 -0.02	60.49	60.10	60.49	102
09 Jul 13	60.11990 +1.42	60.12	59.80	59.95	1,950
08 Jul 13	58.69990 +0.01	58.70	58.70	58.70	60
05 Jul 13	58.68990 +0.85	58.69	58.54	58.54	1,017
04 Jul 13	57.83990 +0.42	58.05	57.24	58.05	3,927
03 Jul 13	57.41990 -0.26	57.95	57.42	57.93	480
02 Jul 13	57.67990 +0.32	57.68	57.13	57.13	594
01 Jul 13	57.35690 -0.81	57.36	57.13	57.13	261
28 Jun 13	58.16990 +0.27	58.23	58.17	58.23	255
27 Jun 13	57.89990 +0.38	57.90	57.90	57.90	60
26 Jun 13	57.51990 +0.38	57.52	57.34	57.34	1,434
25 Jun 13	57.13990 +0.78	57.14	57.14	57.14	3
24 Jun 13	56.35990 +0.36	56.36	56.36	56.36	75
21 Jun 13	55.99990 +0.16	56.00	55.70	55.70	435
20 Jun 13	55.83990 -0.98	56.54	55.84	55.97	1,830
19 Jun 13	56.81990 +0.69	56.82	56.40	56.40	558
18 Jun 13	56.13290 -0.32	56.16	56.05	56.13	3,645
17 Jun 13	56.44990 +0.10	56.66	56.16	56.66	1,920
14 Jun 13	56.34990 +0.80	56.45	56.35	56.45	4,800
13 Jun 13	55.54990 -0.78	55.55	55.55	55.55	3,462
12 Jun 13	56.32990 +0.22	56.54	56.33	56.54	750
11 Jun 13	56.10990 -1.93	57.25	56.11	57.25	3,621
10 Jun 13	58.03990 +0.59	58.04	58.04	58.04	150
07 Jun 13	57.44990 +0.10	57.45	57.45	57.45	1,500
06 Jun 13	57.34990 -0.64	57.35	56.74	57.26	6,210
05 Jun 13	57.98990 -0.14	57.99	57.86	57.89	606
04 Jun 13	58.12990 +0.87	58.13	57.33	57.67	1,113
03 Jun 13	57.25990 -0.57	57.96	57.26	57.96	570
31 May 13	57.82990 -0.25	58.45	57.59	58.45	1,785
30 May 13	58.07990 -1.52	59.16	58.08	59.16	357
29 May 13	59.59990 -0.70	60.42	59.60	60.42	465
28 May 13	60.29990 +0.43	60.49	59.64	59.64	825
27 May 13	59.87190 +1.02	59.87	59.69	59.79	570
24 May 13	58.84990 +0.02	58.85	58.82	58.82	450
23 May 13	58.82990 -1.12	59.53	58.83	59.53	147
22 May 13	59.94990 +0.03	59.95	59.95	59.95	750
21 May 13	59.91990 -0.44	60.25	59.63	59.63	408
20 May 13	60.36290 -0.64	60.66	60.28	60.53	3,585
17 May 13	60.99990 +0.30	61.00	61.00	61.00	6
16 May 13	60.69990 -0.66	61.36	60.43	61.36	6,720
15 May 13	61.35990 +1.01	61.49	60.90	60.90	4,914
14 May 13	60.34990 +0.20	60.35	60.35	60.35	69
13 May 13	60.14990 -0.65	60.55	60.15	60.55	693
10 May 13	60.79990 +1.43	60.80	60.04	60.04	159
09 May 13	59.37090 +0.07	59.37	59.37	59.37	300
08 May 13	59.29990 -1.26	59.75	59.30	59.75	945
07 May 13	60.55990 -0.53	60.73	60.56	60.73	1,755
06 May 13	61.08990 +0.79	61.09	61.09	61.09	900
03 May 13	60.29990 +0.65	60.38	60.28	60.38	357
02 May 13	59.64990 +0.27	60.00	59.65	59.89	11,400
30 Apr 13	59.37990 -0.62	60.45	59.38	60.45	1,740
29 Apr 13	59.99990 -0.65	61.19	60.00	61.02	438
26 Apr 13	60.65390 +0.63	60.65	60.21	60.21	1,575
25 Apr 13	60.01990 -0.78	60.02	59.65	59.95	2,115
24 Apr 13	60.79990 +0.45	61.00	60.80	61.00	2,028
23 Apr 13	60.34990 +0.33	60.60	59.51	59.74	8,901
22 Apr 13	60.01990 +1.02	60.30	59.61	60.30	3,303
19 Apr 13	58.99990 -1.17	59.72	59.00	59.72	285
18 Apr 13	60.16990 -0.04	60.25	60.01	60.01	612
17 Apr 13	60.20790 +0.41	60.21	59.53	59.53	1,020
16 Apr 13	59.79990 -0.20	60.01	59.33	60.01	2,634
15 Apr 13	59.99990 +0.00	60.00	59.46	59.46	1,731
12 Apr 13	59.99990 +0.90	60.03	59.99	59.99	1,890
11 Apr 13	59.09990 -0.33	59.10	59.01	59.01	540
10 Apr 13	59.42990 +0.18	59.99	59.43	59.60	1,077
09 Apr 13	59.24990 +0.25	59.58	59.11	59.16	3,249
08 Apr 13	58.99990 +0.95	59.00	58.26	58.99	780
05 Apr 13	58.04990 -1.26	59.00	58.05	59.00	1,827
04 Apr 13	59.30990 -1.14	60.05	58.90	58.90	822
03 Apr 13	60.44990 +1.36	60.45	58.96	59.10	1,032
02 Apr 13	59.08990 +1.09	59.09	58.65	58.65	1,029
28 Mar 13	57.99990 -0.23	59.00	58.00	59.00	1,245
27 Mar 13	58.22990 -0.68	58.23	58.23	58.23	2,910
26 Mar 13	58.90990 +0.75	58.91	58.91	58.91	300
25 Mar 13	58.15990 +1.24	58.17	57.31	57.31	3,975
22 Mar 13	56.91990 +0.24	56.92	56.80	56.80	4,350
21 Mar 13	56.68090 +0.90	56.68	56.31	56.31	1,920
20 Mar 13	55.77990 -0.02	56.35	55.78	56.35	900
19 Mar 13	55.79990 +0.28	55.80	55.80	55.80	450
18 Mar 13	55.51990 -0.78	56.05	55.18	55.18	801
15 Mar 13	56.29990 -0.60	56.30	56.30	56.30	90
14 Mar 13	56.89990 -0.04	57.41	56.90	57.41	450
13 Mar 13	56.93890 +0.54	56.94	56.26	56.30	5,700
12 Mar 13	56.39990 +0.50	56.40	55.84	55.84	60
11 Mar 13	55.89990 +0.43	56.50	55.90	56.50	360
08 Mar 13	55.46990 -0.83	55.47	55.47	55.47	180
07 Mar 13	56.29990 -0.54	56.31	56.30	56.30	720
06 Mar 13	56.83990 +0.01	57.04	56.84	57.04	198
05 Mar 13	56.82990 +1.03	56.83	56.00	56.00	1,500
04 Mar 13	55.79990 +1.50	55.80	55.48	55.48	930
01 Mar 13	54.29990 -0.06	54.56	53.47	54.56	780
28 Feb 13	54.35990 +0.10	54.36	54.36	54.36	540
27 Feb 13	54.25990 +1.01	54.75	54.00	54.75	1,410
26 Feb 13	53.24990 +0.30	53.48	53.25	53.48	1,620
25 Feb 13	52.94990 -0.46	53.73	52.95	53.73	282
22 Feb 13	53.40990 -0.39	53.80	53.40	53.40	2,334
21 Feb 13	53.79990 +2.68	53.80	51.93	51.93	1,200
20 Feb 13	51.11990 -0.69	51.12	51.12	51.12	2,214
19 Feb 13	51.80990 +0.36	52.08	51.55	51.55	1,515
18 Feb 13	51.44990 -1.05	51.45	51.45	51.45	1,155
15 Feb 13	52.49990 -0.88	53.00	52.50	53.00	813
14 Feb 13	53.37990 +0.18	53.42	53.38	53.42	309
13 Feb 13	53.19990 +0.24	53.20	53.20	53.20	1,500
12 Feb 13	52.96290 -0.04	53.22	52.96	53.22	1,095
11 Feb 13	52.99990 -0.28	53.70	53.00	53.70	915
08 Feb 13	53.27990 +0.38	53.28	53.28	53.28	300
07 Feb 13	52.89990 +0.59	52.90	52.90	52.90	300
06 Feb 13	52.30990 +0.21	52.44	52.18	52.18	2,349
05 Feb 13	52.09990 +0.75	52.10	52.10	52.10	4,095
04 Feb 13	51.34990 -0.04	51.35	51.35	51.35	462
01 Feb 13	51.38990 -0.17	51.50	51.39	51.50	420
31 Jan 13	51.55990 -0.05	51.56	51.56	51.56	300
30 Jan 13	51.60990 +0.30	51.78	51.61	51.78	2,520
29 Jan 13	51.30990 -0.41	51.31	51.31	51.31	300
28 Jan 13	51.71990 -0.32	51.72	51.72	51.72	435
25 Jan 13	52.03490 -0.05	52.04	51.96	52.04	630
24 Jan 13	52.08590 +0.35	52.19	51.96	51.96	3,492
23 Jan 13	51.73990 -0.17	52.25	51.74	52.25	1,170
22 Jan 13	51.91090 +0.34	51.91	51.76	51.76	1,380
21 Jan 13	51.56990 +0.16	52.00	51.57	52.00	915
18 Jan 13	51.40990 -0.03	51.41	51.41	51.41	600
17 Jan 13	51.44290 +0.37	51.98	51.44	51.94	3,318
15 Jan 13	51.06990 -0.27	51.07	51.07	51.07	300
14 Jan 13	51.33990 +0.08	51.71	50.94	50.94	1,218
11 Jan 13	51.26390 -0.24	51.65	51.26	51.65	2,115
10 Jan 13	51.49990 -1.64	52.92	51.50	52.92	189
09 Jan 13	53.13990 +0.74	53.14	52.44	53.14	120
08 Jan 13	52.39990 +0.44	52.40	51.98	52.01	840
07 Jan 13	51.96290 -1.18	52.97	51.96	52.97	654
04 Jan 13	53.13990 +0.20	53.14	53.14	53.14	57
03 Jan 13	52.93990 +1.54	52.94	52.94	52.94	63
02 Jan 13	51.39990 -0.25	51.65	51.40	51.65	495
28 Dec 12	51.64990 +0.29	51.65	51.08	51.08	516
27 Dec 12	51.35490 -1.13	51.40	51.17	51.32	2,790
21 Dec 12	52.48990 +0.38	52.49	52.49	52.49	900
20 Dec 12	52.11190 +0.11	52.11	51.46	51.72	2,805
19 Dec 12	51.99990 -0.17	52.00	52.00	52.00	288
18 Dec 12	52.16990 -0.38	52.60	52.17	52.60	600
17 Dec 12	52.54990 -0.21	52.55	51.90	52.05	4,866
14 Dec 12	52.75990 -0.22	52.85	52.76	52.85	627
13 Dec 12	52.97990 -1.32	53.13	52.35	53.13	10,386
12 Dec 12	54.29990 -1.22	55.27	54.11	54.11	2,268
11 Dec 12	55.51990 -0.73	55.52	55.52	55.52	225
10 Dec 12	56.24990 +0.38	56.25	56.25	56.25	54
07 Dec 12	55.87090 +0.97	55.87	55.22	55.22	2,784
06 Dec 12	54.89990 +0.00	55.26	54.90	54.90	75
05 Dec 12	54.89990 -0.10	54.96	54.90	54.96	390
04 Dec 12	54.99990 -0.12	55.00	54.90	54.90	135
03 Dec 12	55.11990 -0.28	55.12	55.12	55.12	540
30 Nov 12	55.39990 +0.95	55.40	54.50	54.86	720
29 Nov 12	54.44990 +0.16	54.45	54.25	54.25	1,452
28 Nov 12	54.28990 +0.49	54.29	54.29	54.29	15
27 Nov 12	53.79990 +0.00	54.17	53.80	53.80	168
26 Nov 12	53.79990 -0.10	53.90	53.80	53.90	999
23 Nov 12	53.89990 +0.21	53.90	53.50	53.50	1,971
22 Nov 12	53.68890 -0.11	53.72	53.69	53.72	729
21 Nov 12	53.79490 -0.21	53.91	53.79	53.85	405
20 Nov 12	53.99990 +0.66	54.27	54.00	54.27	1,110
19 Nov 12	53.33990 -0.39	53.53	53.34	53.53	846
16 Nov 12	53.72990 -0.27	54.22	53.73	53.80	2,595
15 Nov 12	53.99990 -2.17	56.00	53.17	56.00	7,563
14 Nov 12	56.16990 -0.42	56.70	56.17	56.64	2,175
13 Nov 12	56.58590 -0.28	57.00	56.16	56.73	1,665
12 Nov 12	56.86290 +0.25	57.13	56.86	56.95	1,143
09 Nov 12	56.61590 -0.86	57.06	56.62	56.97	2,670
08 Nov 12	57.47990 -0.24	57.86	57.48	57.86	108
07 Nov 12	57.71990 +0.32	57.89	57.72	57.89	201
06 Nov 12	57.39990 +0.00	57.40	57.40	57.40	300
05 Nov 12	57.39990 +0.64	57.49	57.40	57.49	480
02 Nov 12	56.75990 -0.40	57.37	56.76	57.37	4,107
01 Nov 12	57.15990 -1.00	58.20	57.16	58.20	1,155
31 Oct 12	58.15990 +0.31	58.62	58.16	58.62	1,740
30 Oct 12	57.84990 -0.66	58.00	57.85	58.00	1,515
29 Oct 12	58.50990 +0.35	58.51	58.51	58.51	309
26 Oct 12	58.15990 +0.17	58.16	58.16	58.16	300
25 Oct 12	57.98990 +0.18	57.99	57.99	57.99	555
24 Oct 12	57.80690 -0.09	57.86	57.50	57.73	3,018
23 Oct 12	57.89990 +0.32	57.90	57.90	57.90	207
22 Oct 12	57.57990 -0.57	58.15	57.58	58.15	639
19 Oct 12	58.14690 -0.38	58.68	58.15	58.52	675
18 Oct 12	58.52990 +0.00	58.77	57.92	58.53	63
17 Oct 12	58.52990 -1.26	58.81	58.37	58.81	2,076
16 Oct 12	59.78990 +1.14	59.79	59.79	59.79	336
15 Oct 12	58.64990 +0.82	58.80	58.65	58.80	930
12 Oct 12	57.82990 -1.46	58.17	57.83	58.17	855
11 Oct 12	59.28990 +0.27	59.84	58.73	58.78	3,915
10 Oct 12	59.01990 +0.82	59.02	57.60	57.60	2,580
09 Oct 12	58.19990 +0.07	58.20	58.20	58.20	1,047
08 Oct 12	58.12990 +0.75	58.13	58.00	58.00	816
05 Oct 12	57.37990 +0.74	57.38	57.38	57.38	60
04 Oct 12	56.63990 +0.00	57.57	56.64	56.64	60
03 Oct 12	56.63990 -0.58	56.99	56.64	56.99	540
02 Oct 12	57.21990 -0.13	57.22	57.22	57.22	186
01 Oct 12	57.34990 +0.18	57.87	57.35	57.87	300
28 Sep 12	57.16890 -0.38	57.24	57.17	57.24	225
27 Sep 12	57.54990 -0.45	57.55	57.55	57.55	150
26 Sep 12	57.99990 +0.30	58.00	58.00	58.00	600
25 Sep 12	57.69990 +0.35	57.70	57.70	57.70	111
24 Sep 12	57.35290 -0.64	57.37	57.35	57.37	105
21 Sep 12	57.98990 +0.34	57.99	57.49	57.49	834
20 Sep 12	57.65090 +0.75	57.78	57.07	57.07	795
19 Sep 12	56.89790 +0.15	56.90	56.71	56.71	405
18 Sep 12	56.74990 +0.41	56.75	55.98	56.04	4,317
17 Sep 12	56.34390 -0.50	56.79	56.34	56.56	870
13 Sep 12	56.83990 -0.73	56.84	56.84	56.84	150
12 Sep 12	57.56990 -0.12	57.57	56.98	57.35	3,111
11 Sep 12	57.69290 +0.42	57.69	57.42	57.42	4,302
10 Sep 12	57.26990 -1.51	57.93	57.14	57.15	1,059
07 Sep 12	58.77990 -0.37	58.78	58.78	58.78	126
06 Sep 12	59.15090 +0.55	59.15	58.41	58.41	3,708
05 Sep 12	58.59990 +1.00	58.60	58.60	58.60	327
04 Sep 12	57.59990 +0.16	58.00	57.60	58.00	750
03 Sep 12	57.43990 -0.42	57.44	57.44	57.44	9
31 Aug 12	57.85990 +0.00	57.93	57.79	57.86	510
30 Aug 12	57.85990 +0.06	57.86	57.78	57.78	1,275
29 Aug 12	57.79990 +0.00	58.56	57.80	57.80	360
28 Aug 12	57.79990 +0.05	57.80	57.80	57.80	300
27 Aug 12	57.74990 +1.08	58.11	57.26	58.11	951
24 Aug 12	56.66990 -0.06	56.67	56.67	56.67	75
23 Aug 12	56.72990 -0.03	57.02	56.73	57.02	21,258
22 Aug 12	56.75990 -1.10	57.41	56.75	57.41	6,027
21 Aug 12	57.85990 +0.00	57.93	57.76	57.86	150
20 Aug 12	57.85990 -1.09	57.86	57.84	57.84	1,869
17 Aug 12	58.94990 +0.21	58.95	57.90	58.30	1,497
16 Aug 12	58.73990 -2.26	61.00	58.50	61.00	5,433
15 Aug 12	60.99990 +1.08	61.00	60.51	60.51	345
14 Aug 12	59.91990 +0.18	59.92	59.05	59.40	7,332
13 Aug 12	59.73990 -0.11	59.80	59.34	59.80	3,180
10 Aug 12	59.84990 -0.55	60.01	59.46	59.46	3,306
09 Aug 12	60.39990 +0.58	60.64	60.40	60.64	315
08 Aug 12	59.81990 -0.11	59.82	59.82	59.82	225
07 Aug 12	59.92990 -0.53	60.40	59.58	60.39	1,629
06 Aug 12	60.45990 -0.25	60.68	60.46	60.68	480
03 Aug 12	60.70990 +0.71	60.90	60.71	60.84	1,050
02 Aug 12	59.99990 -0.71	60.00	60.00	60.00	150
01 Aug 12	60.70990 -0.02	60.71	60.40	60.40	2,232
31 Jul 12	60.72790 -0.22	61.34	60.73	61.34	9,090
30 Jul 12	60.94990 +0.08	61.36	60.88	60.88	1,449
27 Jul 12	60.86990 +1.87	60.87	59.71	60.00	1,821
26 Jul 12	58.99990 -0.70	59.02	59.00	59.02	174
25 Jul 12	59.69990 +0.35	59.70	59.21	59.21	2,205
24 Jul 12	59.34990 +0.32	59.35	59.34	59.34	513
23 Jul 12	59.02990 -0.18	59.34	59.03	59.34	390
20 Jul 12	59.20990 -0.17	59.56	58.04	58.39	5,967
19 Jul 12	59.37990 -0.25	59.90	58.99	59.85	2,493
18 Jul 12	59.62990 +0.28	59.63	59.25	59.25	3,468
17 Jul 12	59.34990 -0.44	59.95	59.05	59.95	2,460
16 Jul 12	59.78990 +0.57	59.80	59.23	59.23	831
13 Jul 12	59.21990 -0.01	59.79	59.22	59.40	1,968
12 Jul 12	59.22990 +0.46	59.25	59.17	59.20	1,137
11 Jul 12	58.76990 -0.18	59.43	58.71	59.21	8,265
10 Jul 12	58.94990 +1.00	58.95	58.34	58.81	1,440
09 Jul 12	57.94990 +0.10	58.40	57.60	58.19	1,626
06 Jul 12	57.84990 +0.25	57.85	57.77	57.77	888
05 Jul 12	57.59990 +1.60	57.60	57.60	57.60	300
04 Jul 12	55.99990 +0.28	56.00	56.00	56.00	60
03 Jul 12	55.71990 +0.28	55.72	55.20	55.20	150
02 Jul 12	55.43990 +0.87	55.44	55.20	55.20	1,710
29 Jun 12	54.56990 -0.24	54.57	54.57	54.57	120
28 Jun 12	54.80990 -0.19	54.81	54.81	54.81	75
27 Jun 12	54.99990 +0.83	55.00	54.88	54.88	1,470
26 Jun 12	54.16990 +0.00	54.95	54.17	54.95	570
25 Jun 12	54.16990 +1.29	54.27	53.50	53.50	1,203
22 Jun 12	52.87990 -1.36	53.90	52.88	52.88	3
21 Jun 12	54.23990 +1.36	54.30	53.75	53.75	795
20 Jun 12	52.87990 -0.80	53.39	52.88	53.39	255
19 Jun 12	53.67990 -0.52	54.12	53.68	54.12	999
18 Jun 12	54.19990 -0.10	54.20	53.60	53.97	1,743
15 Jun 12	54.29990 +0.40	54.30	53.20	53.20	3,555
14 Jun 12	53.89990 +0.00	53.90	53.59	53.90	60
13 Jun 12	53.89990 -0.09	54.25	53.90	54.25	1,530
12 Jun 12	53.98990 -0.36	54.23	53.99	54.23	795
11 Jun 12	54.34990 +0.34	54.63	54.35	54.63	681
08 Jun 12	54.00990 +1.46	54.01	52.13	53.00	1,554
07 Jun 12	52.54990 +0.07	52.55	52.55	52.55	570
06 Jun 12	52.47990 -0.28	53.21	52.48	53.21	210
05 Jun 12	52.75990 +0.31	52.76	52.76	52.76	1,500
04 Jun 12	52.44990 -1.06	52.82	52.31	52.31	3,735
01 Jun 12	53.50990 +0.23	53.51	53.51	53.51	465
31 May 12	53.27990 +0.64	53.28	52.57	53.25	2,631
30 May 12	52.63990 +0.48	52.69	51.96	52.69	762
29 May 12	52.15990 -0.16	53.06	52.16	52.91	2,940
28 May 12	52.32390 +0.63	52.32	52.26	52.28	75
25 May 12	51.68990 +0.36	51.69	51.69	51.69	426
24 May 12	51.32990 +0.88	51.33	51.33	51.33	2,595
23 May 12	50.44990 +0.64	50.45	50.05	50.05	5,829
22 May 12	49.80990 +0.77	49.81	48.81	49.09	1,188
21 May 12	49.03490 +0.33	49.55	49.03	49.54	1,404
18 May 12	48.69990 +1.50	48.70	48.63	48.63	6,225
17 May 12	47.20000 +0.51	47.20	47.00	47.00	861
16 May 12	46.68800 +0.69	46.75	46.47	46.47	627
14 May 12	46.00000 -0.05	46.00	46.00	46.00	1,950
11 May 12	46.04600 +0.02	46.05	45.42	45.45	900
10 May 12	46.03000 +0.66	46.03	45.40	45.40	420
09 May 12	45.37000 +0.13	45.37	45.20	45.20	1,437
08 May 12	45.23500 +0.51	45.50	45.22	45.33	2,433
07 May 12	44.72300 -0.32	44.76	44.69	44.69	1,044
04 May 12	45.04300 +0.15	45.04	44.83	44.83	615
03 May 12	44.88800 -0.01	44.89	44.85	44.85	840
02 May 12	44.89900 +0.45	44.90	44.71	44.71	462
30 Apr 12	44.45000 -0.13	44.45	44.45	44.45	21
27 Apr 12	44.57600 +0.36	44.61	44.56	44.56	1,764
26 Apr 12	44.21500 +0.00	44.60	44.22	44.22	330
25 Apr 12	44.21500 -0.24	44.22	44.22	44.22	489
24 Apr 12	44.45000 -0.24	45.72	44.45	44.96	5,952
23 Apr 12	44.69000 -2.33	47.00	44.69	47.00	4,725
20 Apr 12	47.02300 -0.17	47.02	46.90	46.90	720
19 Apr 12	47.19400 -0.11	47.59	47.19	47.38	1,872
18 Apr 12	47.30500 +0.22	47.31	47.29	47.29	1,428
17 Apr 12	47.08700 +1.52	47.09	46.13	46.13	5,766
16 Apr 12	45.56500 -0.31	45.56	45.56	45.56	30
13 Apr 12	45.87500 +0.31	45.88	45.88	45.88	60
12 Apr 12	45.56500 +0.02	45.63	45.45	45.63	963
11 Apr 12	45.54400 -0.59	45.86	45.54	45.86	600
10 Apr 12	46.13200 +0.00	46.13	45.79	45.95	1,830
05 Apr 12	46.12800 +0.25	46.13	45.80	45.89	1,773
04 Apr 12	45.88100 +0.13	45.88	45.68	45.72	714
02 Apr 12	45.75500 -0.14	45.88	45.76	45.85	1,674
30 Mar 12	45.89500 +0.22	45.90	45.59	45.59	2,010
29 Mar 12	45.67500 -0.28	45.87	45.26	45.85	876
28 Mar 12	45.95500 +0.19	45.96	45.96	45.96	273
27 Mar 12	45.77000 -0.41	45.77	45.58	45.58	558
26 Mar 12	46.18000 +0.42	46.18	45.49	45.49	630
23 Mar 12	45.76000 -0.10	45.76	45.64	45.64	579
21 Mar 12	45.86100 -0.14	45.86	45.69	45.69	60
20 Mar 12	46.00000 +0.00	46.00	45.89	46.00	630
19 Mar 12	46.00000 -1.15	46.00	46.00	46.00	300
16 Mar 12	47.14500 -0.15	47.15	47.15	47.15	315
15 Mar 12	47.29500 +0.44	47.29	46.58	46.58	690
14 Mar 12	46.85100 +0.19	46.85	46.72	46.72	672
13 Mar 12	46.66000 +0.46	46.66	46.66	46.66	630
12 Mar 12	46.20000 +0.73	46.20	45.67	45.67	738
09 Mar 12	45.47500 +0.44	45.47	45.47	45.47	129
08 Mar 12	45.03000 -0.38	45.35	45.03	45.35	3,177
07 Mar 12	45.41000 +1.15	45.41	45.28	45.36	7,206
06 Mar 12	44.26000 +0.00	45.17	44.26	44.26	1,380
05 Mar 12	44.26000 -0.40	44.26	44.26	44.26	225
02 Mar 12	44.65500 -0.20	44.87	44.65	44.68	1,653
01 Mar 12	44.85500 +0.70	44.85	44.68	44.68	2,946
29 Feb 12	44.15500 +0.54	44.15	43.97	44.15	954
28 Feb 12	43.61500 -0.08	43.62	43.62	43.62	234
27 Feb 12	43.70000 +0.09	43.70	43.70	43.70	450
24 Feb 12	43.61000 -0.82	43.90	43.35	43.90	4,953
23 Feb 12	44.43000 +0.03	44.43	44.38	44.38	396
22 Feb 12	44.40000 -1.60	45.30	44.40	44.99	5,025
21 Feb 12	46.00000 -2.00	46.13	46.00	46.13	765
20 Feb 12	48.00490 +0.78	48.00	48.00	48.00	300
17 Feb 12	47.22200 +0.17	47.24	47.22	47.24	150
16 Feb 12	47.05000 -0.35	47.05	46.85	47.00	975
15 Feb 12	47.40000 +0.38	47.40	47.40	47.40	210
14 Feb 12	47.02500 +0.89	47.04	46.31	46.31	270
13 Feb 12	46.14000 +0.00	46.94	46.14	46.14	816
10 Feb 12	46.14000 -0.36	46.14	46.14	46.14	75
09 Feb 12	46.50000 +0.00	46.50	46.26	46.26	690
08 Feb 12	46.50000 -0.13	46.50	46.50	46.50	945
07 Feb 12	46.63500 -0.64	46.63	46.60	46.60	477
06 Feb 12	47.27500 +0.59	47.56	47.03	47.56	3,675
03 Feb 12	46.69000 -0.33	46.96	46.69	46.96	837
02 Feb 12	47.01500 -0.37	47.40	47.01	47.30	642
01 Feb 12	47.38500 +0.83	47.38	47.38	47.38	99
31 Jan 12	46.55000 +0.30	46.55	46.55	46.55	510
30 Jan 12	46.25000 -0.02	46.25	45.48	45.75	1,800
27 Jan 12	46.27000 -0.40	46.27	46.27	46.27	210
26 Jan 12	46.67500 -0.57	46.67	46.67	46.67	66
25 Jan 12	47.24000 +0.39	47.24	46.80	46.84	324
24 Jan 12	46.85000 -0.15	46.85	46.76	46.76	891
23 Jan 12	47.00000 +0.56	47.18	47.00	47.18	468
20 Jan 12	46.43500 +0.08	47.31	46.44	46.44	1,200
19 Jan 12	46.35300 -0.08	46.63	46.35	46.62	1,764
18 Jan 12	46.43500 -0.76	47.26	46.44	47.26	546
17 Jan 12	47.19500 +0.29	47.19	47.19	47.19	165
16 Jan 12	46.90000 +0.21	46.90	46.90	46.90	150
13 Jan 12	46.69500 -0.01	46.71	46.69	46.71	600
12 Jan 12	46.70000 +0.10	46.90	46.70	46.90	300
11 Jan 12	46.60000 -0.04	46.90	46.01	46.01	213
10 Jan 12	46.64000 +0.07	46.91	46.64	46.91	699
09 Jan 12	46.57000 -0.22	46.65	45.78	46.65	1,860
06 Jan 12	46.79000 +0.71	46.79	46.79	46.79	480
05 Jan 12	46.08000 -0.11	46.37	45.59	46.11	5,127
04 Jan 12	46.19500 +0.33	46.64	45.49	45.49	306
03 Jan 12	45.86000 -0.30	46.95	45.86	46.95	447
02 Jan 12	46.16300 +0.32	46.25	45.95	46.04	1,641
30 Dec 11	45.84000 +0.06	45.84	45.84	45.84	90
29 Dec 11	45.78000 -0.51	45.78	45.78	45.78	264
28 Dec 11	46.29000 +0.44	46.29	46.29	46.29	66
27 Dec 11	45.84900 -0.01	45.93	45.79	45.93	3,621
23 Dec 11	45.85500 +0.17	45.85	45.85	45.85	183
22 Dec 11	45.68500 +0.19	45.69	45.69	45.69	156
21 Dec 11	45.49000 +0.49	45.49	45.10	45.10	5,775
20 Dec 11	45.00000 +0.00	45.10	44.72	45.00	300
19 Dec 11	45.00000 +0.30	45.10	45.00	45.10	831
16 Dec 11	44.70000 +0.24	44.70	44.25	44.25	3,192
15 Dec 11	44.46000 -0.40	44.70	43.80	43.80	105
14 Dec 11	44.85500 +0.66	45.07	44.30	44.83	2,427
13 Dec 11	44.19800 +0.13	44.20	44.04	44.04	1,776
12 Dec 11	44.07000 +0.36	44.07	44.07	44.07	750
09 Dec 11	43.70500 -0.13	43.71	42.80	42.80	2,469
08 Dec 11	43.84000 -0.16	43.84	43.84	43.84	270
07 Dec 11	44.00000 +0.24	44.00	43.37	43.79	1,419
06 Dec 11	43.76000 +0.36	43.76	43.30	43.30	330
05 Dec 11	43.40000 +0.20	43.50	43.40	43.50	450
02 Dec 11	43.20000 -0.70	43.20	43.20	43.20	135
01 Dec 11	43.90000 +0.48	43.90	43.60	43.60	4,680
30 Nov 11	43.42500 -0.18	43.80	42.53	43.50	12,051
29 Nov 11	43.60500 +0.40	43.60	43.60	43.60	60
28 Nov 11	43.20000 +0.75	43.30	43.20	43.30	4,395
25 Nov 11	42.45000 +0.15	42.50	42.00	42.50	2,247
24 Nov 11	42.30000 +0.00	42.51	42.00	42.13	1,764
23 Nov 11	42.30000 +0.51	42.33	42.30	42.33	1,560
22 Nov 11	41.79500 -0.59	42.00	41.79	42.00	1,110
21 Nov 11	42.38000 +0.39	42.38	42.38	42.38	1,800
17 Nov 11	41.99000 -0.13	41.99	41.99	41.99	348
16 Nov 11	42.12000 -0.71	42.65	41.99	42.64	7,575
15 Nov 11	42.82500 -0.26	43.10	42.48	43.10	2,589
14 Nov 11	43.09000 +0.47	43.25	42.78	42.78	3,378
11 Nov 11	42.62000 +0.10	42.62	42.62	42.62	225
10 Nov 11	42.51500 -0.49	42.80	42.51	42.74	2,400
09 Nov 11	43.00000 +0.82	43.00	42.51	42.51	825
08 Nov 11	42.18000 +0.68	42.18	41.99	41.99	1,011
07 Nov 11	41.50000 -0.16	41.50	41.35	41.50	2,310
04 Nov 11	41.66000 +0.16	41.66	41.66	41.66	180
03 Nov 11	41.50000 +0.40	41.51	41.30	41.30	1,425
02 Nov 11	41.10000 +0.10	41.17	41.00	41.00	930
31 Oct 11	41.00000 +0.60	41.00	40.31	40.31	750
28 Oct 11	40.40500 -0.60	40.51	40.40	40.51	309
27 Oct 11	41.00000 -0.03	41.77	41.00	41.77	405
26 Oct 11	41.03000 +0.08	41.08	40.87	40.87	1,110
25 Oct 11	40.95000 -0.02	40.95	40.75	40.75	795
24 Oct 11	40.97000 -0.03	40.97	40.97	40.97	30
21 Oct 11	41.00000 -0.10	41.00	41.00	41.00	2,700
20 Oct 11	41.10000 +0.39	41.10	41.00	41.00	111
19 Oct 11	40.70500 +1.72	40.71	40.58	40.58	2,700
18 Oct 11	38.99000 -0.93	38.99	38.99	38.99	300
17 Oct 11	39.92500 +0.16	40.38	39.92	40.11	3,765
14 Oct 11	39.76500 +0.35	39.76	39.76	39.76	315
13 Oct 11	39.41000 -0.99	39.41	39.41	39.41	900
12 Oct 11	40.40500 +0.24	40.54	40.40	40.44	945
11 Oct 11	40.16000 +1.22	40.16	39.20	39.94	2,016
10 Oct 11	38.93500 -0.28	40.15	38.94	38.94	750
07 Oct 11	39.22000 +0.28	39.33	39.22	39.33	195
06 Oct 11	38.93500 -0.61	39.15	38.94	38.94	450
05 Oct 11	39.55000 +0.61	39.80	39.55	39.55	1,170
04 Oct 11	38.93500 -0.57	38.94	38.77	38.77	897
03 Oct 11	39.50500 +1.01	39.51	38.61	38.61	252
30 Sep 11	38.50000 +0.31	38.50	38.50	38.50	300
29 Sep 11	38.19500 -0.13	38.51	38.19	38.51	810
28 Sep 11	38.32500 +0.35	38.33	38.33	38.33	684
27 Sep 11	37.97500 +0.57	37.97	37.97	37.97	180
26 Sep 11	37.40000 +0.03	37.40	37.40	37.40	240
23 Sep 11	37.37000 -0.21	38.22	36.83	38.22	13,899
22 Sep 11	37.57500 -0.80	37.79	37.58	37.79	2,799
21 Sep 11	38.37500 +0.13	38.38	38.20	38.20	1,275
20 Sep 11	38.24500 -0.10	38.24	38.24	38.24	180
19 Sep 11	38.34000 +0.22	38.34	38.01	38.22	4,275
16 Sep 11	38.12500 +0.58	38.13	38.13	38.13	855
15 Sep 11	37.54000 -0.17	37.74	37.54	37.74	6,000
14 Sep 11	37.71000 +0.05	37.71	37.31	37.31	798
13 Sep 11	37.66000 +0.72	37.67	37.66	37.67	762
12 Sep 11	36.93500 -0.97	37.51	36.94	37.51	2,670
09 Sep 11	37.90000 +0.48	37.92	37.47	37.47	171
08 Sep 11	37.42000 +0.42	37.56	37.42	37.56	300
07 Sep 11	37.00000 +0.52	37.00	37.00	37.00	900
06 Sep 11	36.48000 +0.38	36.87	36.46	36.46	1,380
05 Sep 11	36.10500 -0.87	36.10	36.10	36.10	90
02 Sep 11	36.97000 -0.46	37.04	36.81	36.90	2,241
01 Sep 11	37.43000 +0.42	37.43	36.97	36.97	4,908
31 Aug 11	37.01500 +0.60	37.01	36.69	36.69	1,800
30 Aug 11	36.42000 -0.41	36.99	36.42	36.99	4,089
29 Aug 11	36.82500 +0.08	36.83	36.60	36.60	165
26 Aug 11	36.75000 +0.00	36.75	36.75	36.75	3,000
25 Aug 11	36.75000 +0.30	37.08	36.75	37.08	126
24 Aug 11	36.45000 -0.04	36.45	36.45	36.45	75
23 Aug 11	36.49000 -0.11	36.49	36.28	36.28	1,185
22 Aug 11	36.60000 +0.27	36.71	36.60	36.71	465
19 Aug 11	36.32500 +0.44	36.33	36.33	36.33	600
18 Aug 11	35.89000 +0.16	35.89	35.22	35.22	3,366
17 Aug 11	35.73000 +0.13	36.14	35.73	35.94	1,560
16 Aug 11	35.60500 +1.30	35.60	34.42	34.42	1,200
15 Aug 11	34.30500 -0.40	35.44	34.31	35.44	3,474
12 Aug 11	34.70000 -0.10	35.01	34.70	34.79	531
11 Aug 11	34.80500 +0.08	34.81	34.81	34.81	270
10 Aug 11	34.72500 +0.63	35.31	34.72	35.22	3,402
09 Aug 11	34.10000 -1.45	34.51	33.81	34.51	10,617
08 Aug 11	35.55000 +0.32	35.99	34.31	34.31	9,003
05 Aug 11	35.23000 -0.66	35.23	35.08	35.08	438
04 Aug 11	35.89000 +0.06	36.00	35.89	36.00	870
03 Aug 11	35.83000 -0.66	36.38	35.79	36.33	3,978
02 Aug 11	36.49500 -0.11	36.80	36.49	36.74	3,216
01 Aug 11	36.60500 -0.40	36.90	36.60	36.71	6,072
29 Jul 11	37.00000 +0.22	37.00	37.00	37.00	120
28 Jul 11	36.78000 +0.00	37.37	36.78	36.78	210
27 Jul 11	36.78000 -1.19	36.78	36.78	36.78	75
26 Jul 11	37.97000 +0.55	37.97	37.42	37.42	6,000
25 Jul 11	37.42500 -0.40	37.42	36.85	36.85	216
22 Jul 11	37.82000 +0.11	37.90	37.82	37.90	600
21 Jul 11	37.70500 -0.56	37.80	37.71	37.80	1,050
20 Jul 11	38.26500 +0.63	38.38	38.26	38.38	3,069
19 Jul 11	37.63500 -0.27	37.84	37.63	37.84	4,257
18 Jul 11	37.90500 +0.00	37.97	37.81	37.81	1,473
15 Jul 11	37.90000 +0.27	38.12	37.90	38.02	1,842
14 Jul 11	37.63000 -1.16	37.92	37.28	37.28	651
13 Jul 11	38.79000 +0.19	38.79	38.79	38.79	165
12 Jul 11	38.59500 +0.14	38.60	37.79	38.01	1,110
11 Jul 11	38.46000 +0.66	38.60	38.29	38.60	1,023
08 Jul 11	37.80000 -0.17	38.58	37.62	38.20	903
07 Jul 11	37.96500 +0.56	37.97	37.97	37.97	600
06 Jul 11	37.40500 +0.67	37.40	36.88	37.00	3,603
05 Jul 11	36.73000 -0.05	36.90	36.47	36.47	3,009
04 Jul 11	36.78000 -0.02	36.78	36.60	36.60	321
01 Jul 11	36.80000 +0.48	36.80	36.80	36.80	405
30 Jun 11	36.32000 -0.24	36.50	36.32	36.50	405
29 Jun 11	36.56500 +0.06	37.25	36.56	37.25	840
28 Jun 11	36.51000 -0.49	36.55	36.51	36.55	924
27 Jun 11	37.00000 -0.12	37.13	36.92	37.13	690
24 Jun 11	37.12000 -0.45	37.19	37.12	37.19	1,680
23 Jun 11	37.57000 +0.77	37.57	37.57	37.57	300
21 Jun 11	36.80000 -0.85	37.56	36.80	37.56	8,646
20 Jun 11	37.65500 +0.74	37.65	37.65	37.65	240
17 Jun 11	36.92000 -0.34	37.22	36.92	37.22	465
16 Jun 11	37.25500 +0.48	37.30	37.26	37.30	453
15 Jun 11	36.78000 +0.03	36.78	36.78	36.78	270
14 Jun 11	36.75000 +0.09	36.80	36.73	36.80	1,260
13 Jun 11	36.66000 -0.35	36.72	36.66	36.72	150
10 Jun 11	37.01500 +0.76	37.01	37.01	37.01	255
09 Jun 11	36.25500 -0.28	36.26	36.26	36.26	180
08 Jun 11	36.54000 -0.42	36.72	36.54	36.59	3,000
07 Jun 11	36.95500 +0.36	36.96	36.77	36.79	4,200
06 Jun 11	36.59500 -0.08	37.33	36.60	37.33	900
03 Jun 11	36.67500 -0.40	36.76	36.60	36.76	1,197
02 Jun 11	37.07500 -0.53	37.08	37.08	37.08	90
01 Jun 11	37.61000 -0.51	38.35	37.61	38.35	810
31 May 11	38.12000 -0.18	38.12	38.00	38.00	219
30 May 11	38.30000 -0.25	38.42	38.28	38.28	1,104
27 May 11	38.55000 +0.70	38.55	38.33	38.35	90
26 May 11	37.85000 -0.45	37.85	37.85	37.85	198
25 May 11	38.30000 -0.69	38.30	38.30	38.30	195
24 May 11	38.99000 -0.41	39.39	38.99	39.33	4,200
23 May 11	39.40000 +0.72	39.40	39.12	39.12	1,587
20 May 11	38.68000 -0.32	38.68	38.68	38.68	174
18 May 11	39.00000 -0.38	39.00	39.00	39.00	1,584
17 May 11	39.37500 +0.22	39.74	39.38	39.63	1,950
16 May 11	39.15000 +0.65	39.15	39.15	39.15	300
13 May 11	38.50500 -0.49	38.51	38.51	38.51	390
12 May 11	38.99500 +0.49	38.99	38.99	38.99	600
11 May 11	38.50000 -0.21	38.60	38.40	38.60	1,710
10 May 11	38.70500 +0.12	38.71	38.50	38.65	1,140
09 May 11	38.59000 -0.13	38.59	38.59	38.59	714
06 May 11	38.72500 +1.29	38.72	38.72	38.72	240
05 May 11	37.43500 +0.12	37.44	37.05	37.05	351
04 May 11	37.31500 +0.07	37.31	37.31	37.31	375
03 May 11	37.24500 -0.08	37.24	37.24	37.24	180
02 May 11	37.32500 +0.33	37.40	37.33	37.35	360
29 Apr 11	36.99000 +0.34	37.40	36.99	37.40	630
28 Apr 11	36.65000 -0.46	36.65	36.65	36.65	150
27 Apr 11	37.11000 +0.33	37.11	36.70	36.70	1,005
26 Apr 11	36.77500 -0.13	36.78	36.60	36.61	1,893
21 Apr 11	36.90000 -0.89	37.15	36.90	37.15	525
20 Apr 11	37.79500 +0.00	37.79	37.10	37.10	690
19 Apr 11	37.79500 +0.39	37.79	37.48	37.48	915
18 Apr 11	37.40000 +0.71	37.40	36.56	36.56	1,092
15 Apr 11	36.69000 -0.33	36.98	36.69	36.98	228
14 Apr 11	37.02000 -0.74	37.02	37.02	37.02	150
13 Apr 11	37.75500 +0.78	37.76	37.76	37.76	450
12 Apr 11	36.98000 +0.39	36.98	36.55	36.55	3,540
11 Apr 11	36.59000 -0.49	36.60	36.59	36.60	402
08 Apr 11	37.08500 +0.11	37.08	36.75	36.76	1,971
07 Apr 11	36.97000 -0.07	36.97	36.92	36.92	330
06 Apr 11	37.04000 +0.25	37.07	36.97	36.99	711
05 Apr 11	36.79500 +0.08	36.79	36.79	36.79	720
04 Apr 11	36.71000 -0.24	36.72	36.63	36.63	1,944
01 Apr 11	36.95000 +0.25	37.53	36.61	36.61	1,719
31 Mar 11	36.70000 +0.15	37.43	36.70	36.80	801
30 Mar 11	36.55500 -0.74	37.49	36.56	37.30	1,410
29 Mar 11	37.29500 +0.09	37.50	37.29	37.50	360
28 Mar 11	37.20000 -0.13	37.20	37.00	37.00	1,143
25 Mar 11	37.33500 +0.15	37.33	37.21	37.21	90
24 Mar 11	37.19000 +0.49	37.19	36.60	36.60	3,300
23 Mar 11	36.70000 +0.15	36.70	36.70	36.70	903
22 Mar 11	36.55000 -0.91	36.55	36.55	36.55	720
21 Mar 11	37.45500 +0.91	37.46	36.60	37.00	3,303
18 Mar 11	36.55000 +0.00	37.00	36.55	37.00	1,041
17 Mar 11	36.55000 -0.94	37.49	36.55	37.49	1,089
16 Mar 11	37.49500 +0.34	37.49	36.52	36.52	165
15 Mar 11	37.15000 -0.35	37.20	36.40	37.20	3,336
14 Mar 11	37.50000 -1.19	37.90	37.13	37.90	1,140
11 Mar 11	38.69000 +0.69	38.69	38.69	38.69	255
10 Mar 11	38.00000 +0.00	38.30	37.60	37.60	2,802
09 Mar 11	38.00000 +0.03	38.00	37.80	37.80	660
08 Mar 11	37.96500 +0.90	37.97	37.78	37.94	900
07 Mar 11	37.07000 -0.10	37.85	37.07	37.85	2,352
04 Mar 11	37.17000 -0.14	37.60	37.17	37.51	3,075
03 Mar 11	37.30500 -0.29	37.44	37.01	37.44	1,773
02 Mar 11	37.60000 -0.63	37.69	37.60	37.69	381
01 Mar 11	38.23000 +0.68	38.66	37.85	37.85	7,956
28 Feb 11	37.55000 -0.35	38.06	37.55	38.06	3,360
25 Feb 11	37.90000 -0.41	38.20	37.70	38.00	4,506
24 Feb 11	38.31500 -0.28	38.31	37.96	38.20	1,800
23 Feb 11	38.60000 -0.60	39.76	38.60	39.61	3,396
22 Feb 11	39.20000 -1.73	41.13	38.63	41.13	4,104
21 Feb 11	40.93000 +0.55	41.17	40.11	40.22	2,235
18 Feb 11	40.38500 +0.05	40.76	40.03	40.03	306
17 Feb 11	40.33000 -0.26	40.33	40.05	40.05	5,061
16 Feb 11	40.59000 -0.11	40.70	40.29	40.70	435
15 Feb 11	40.70000 +0.16	40.70	40.25	40.70	2,409
14 Feb 11	40.54500 -0.27	41.10	40.54	41.10	990
11 Feb 11	40.81500 -0.05	41.09	40.65	40.65	1,275
10 Feb 11	40.86500 +0.00	41.30	40.87	41.20	4,155
09 Feb 11	40.87000 -0.27	40.92	40.87	40.92	96
08 Feb 11	41.14000 -0.36	41.30	40.47	41.30	462
07 Feb 11	41.50000 +0.50	41.50	41.50	41.50	1,650
04 Feb 11	41.00000 +0.04	41.00	40.70	40.70	1,575
03 Feb 11	40.96000 +0.75	40.96	40.62	40.62	255
02 Feb 11	40.20500 -0.21	40.82	40.21	40.82	465
01 Feb 11	40.41500 -0.58	40.42	40.42	40.42	120
31 Jan 11	41.00000 -1.00	42.15	41.00	42.15	1,347
28 Jan 11	42.00000 -0.39	42.44	42.00	42.39	1,176
27 Jan 11	42.39000 +0.29	42.39	42.39	42.39	75
26 Jan 11	42.10000 +0.90	42.15	41.74	41.78	5,475
25 Jan 11	41.20000 +0.29	41.20	40.53	40.53	432
24 Jan 11	40.91000 -0.80	41.20	40.63	40.63	1,872
21 Jan 11	41.71000 +0.43	41.71	40.82	40.82	432
20 Jan 11	41.27500 +0.74	41.28	41.26	41.26	1,125
19 Jan 11	40.54000 -0.79	41.41	40.42	41.40	2,613
18 Jan 11	41.33000 +0.63	41.33	40.94	40.97	8,712
17 Jan 11	40.70000 -0.30	41.43	40.70	41.43	600
14 Jan 11	41.00000 -0.43	41.00	40.74	40.74	825
13 Jan 11	41.43000 -0.60	41.43	41.43	41.43	93
12 Jan 11	42.03500 +0.33	42.05	41.99	41.99	1,482
11 Jan 11	41.71000 +0.03	41.71	41.65	41.65	867
10 Jan 11	41.68000 +0.38	41.68	41.30	41.30	1,506
07 Jan 11	41.30000 +0.00	42.00	41.03	41.03	8,421
06 Jan 11	41.30000 -0.30	41.99	41.30	41.99	906
05 Jan 11	41.60000 +0.38	41.65	40.69	41.65	2,856
04 Jan 11	41.22000 +0.22	41.67	40.41	41.38	4,410
03 Jan 11	41.00000 -0.50	41.00	40.84	40.84	1,485
30 Dec 10	41.50000 +0.03	41.50	40.90	41.40	981
29 Dec 10	41.46500 +0.87	41.49	40.82	41.00	8,676
28 Dec 10	40.60000 -0.43	40.60	40.01	40.01	366
27 Dec 10	41.02500 +0.09	41.03	40.15	40.19	462
23 Dec 10	40.94000 -0.03	40.97	40.21	40.97	1,350
22 Dec 10	40.96500 +0.01	41.36	40.58	41.36	1,302
21 Dec 10	40.95000 -0.11	40.95	40.95	40.95	195
20 Dec 10	41.06000 -0.59	41.99	41.04	41.66	3,618
17 Dec 10	41.65000 +0.39	41.99	40.60	41.99	2,199
16 Dec 10	41.26000 +0.48	41.38	41.26	41.38	345
15 Dec 10	40.78000 +0.17	40.78	40.78	40.78	180
14 Dec 10	40.61000 -0.02	40.61	40.15	40.18	9,645
13 Dec 10	40.63000 +0.05	41.06	40.26	41.00	1,560
10 Dec 10	40.58500 -0.51	40.58	40.58	40.58	354
09 Dec 10	41.10000 -0.56	41.10	41.10	41.10	78
08 Dec 10	41.66000 +0.19	41.66	40.98	41.06	1,215
07 Dec 10	41.47500 +0.57	41.51	40.51	41.51	7,920
06 Dec 10	40.90000 -0.20	41.59	40.90	41.23	1,350
03 Dec 10	41.10000 -0.28	41.10	40.88	40.88	450
02 Dec 10	41.38000 +0.00	41.89	41.38	41.89	960
01 Dec 10	41.38000 -0.37	41.50	41.05	41.05	2,109
30 Nov 10	41.75000 +0.65	41.75	40.70	40.70	4,182
29 Nov 10	41.10000 +0.08	41.33	40.04	40.55	2,361
26 Nov 10	41.01500 +0.86	41.01	40.70	40.70	900
25 Nov 10	40.15000 +0.00	40.73	40.15	40.73	909
24 Nov 10	40.15000 +0.10	40.74	39.55	40.00	2,721
23 Nov 10	40.05000 +0.10	41.00	39.35	39.60	5,724
22 Nov 10	39.94500 +0.74	39.94	39.39	39.39	1,416
19 Nov 10	39.20000 -0.50	39.20	39.20	39.20	69
18 Nov 10	39.70000 -0.11	40.20	39.70	40.10	987
17 Nov 10	39.81000 -0.19	40.76	39.51	40.50	2,655
16 Nov 10	40.00000 +0.00	40.00	39.24	39.40	645
15 Nov 10	40.00000 +0.60	40.00	39.40	40.00	1,929
12 Nov 10	39.40000 -0.15	39.40	39.40	39.40	855
11 Nov 10	39.55000 -0.30	40.45	39.55	40.45	2,469
10 Nov 10	39.85000 +0.02	39.85	39.85	39.85	300
09 Nov 10	39.82500 +0.28	39.83	39.03	39.19	1,332
08 Nov 10	39.55000 +0.10	39.90	39.40	39.53	7,398
05 Nov 10	39.45000 +0.78	39.65	39.17	39.17	4,203
04 Nov 10	38.67000 -0.32	39.49	38.67	39.49	2,652
03 Nov 10	38.99000 +0.20	39.58	38.99	39.22	1,383
02 Nov 10	38.79000 -0.42	39.59	38.66	38.71	1,704
01 Nov 10	39.20500 +1.25	39.21	39.21	39.21	45
29 Oct 10	37.96000 -1.07	38.58	37.96	38.58	18
28 Oct 10	39.02500 +0.13	39.03	39.01	39.01	7,650
27 Oct 10	38.90000 -0.10	39.63	38.90	39.59	381
26 Oct 10	39.00000 -0.02	39.00	38.35	39.00	3,270
25 Oct 10	39.02000 +0.35	39.02	38.40	38.94	279
22 Oct 10	38.67500 -0.06	39.06	38.66	38.66	2,376
21 Oct 10	38.73500 +0.14	38.74	37.90	38.30	690
20 Oct 10	38.60000 -0.60	39.00	38.60	39.00	1,551
19 Oct 10	39.20000 +0.60	39.20	38.60	38.60	876
18 Oct 10	38.60000 +0.80	38.60	38.35	38.35	630
15 Oct 10	37.80000 +0.17	38.14	37.80	38.14	945
14 Oct 10	37.63500 -1.27	38.82	37.62	38.40	3,222
13 Oct 10	38.90000 -0.19	39.50	38.90	38.90	4,098
12 Oct 10	39.09000 -0.26	39.09	39.08	39.08	1,500
11 Oct 10	39.35000 +0.75	39.35	39.28	39.28	465
08 Oct 10	38.60000 -0.18	38.60	38.60	38.60	165
07 Oct 10	38.78000 -0.23	38.78	38.55	38.55	225
06 Oct 10	39.00500 -0.24	39.25	39.01	39.10	3,570
05 Oct 10	39.24000 +0.31	39.29	39.24	39.29	360
04 Oct 10	38.93000 +0.13	38.93	38.48	38.90	1,245
01 Oct 10	38.80000 -0.40	39.00	38.80	38.97	885
30 Sep 10	39.20000 -0.16	39.39	39.20	39.39	903
29 Sep 10	39.36000 -0.15	39.36	39.36	39.36	690
28 Sep 10	39.51000 -0.38	40.44	39.51	39.57	840
27 Sep 10	39.89000 -0.27	40.10	39.89	39.99	3,330
24 Sep 10	40.16000 +0.00	40.16	40.07	40.10	1,500
23 Sep 10	40.16000 +0.35	40.20	40.13	40.13	1,878
22 Sep 10	39.81000 -0.97	40.68	39.81	40.68	357
21 Sep 10	40.78500 -0.14	40.78	40.78	40.78	750
20 Sep 10	40.92500 +0.19	40.97	40.70	40.70	840
17 Sep 10	40.73000 +0.23	40.73	40.54	40.54	3,279
16 Sep 10	40.50000 +0.03	40.50	40.50	40.50	348
15 Sep 10	40.47500 -0.12	40.47	40.47	40.47	810
14 Sep 10	40.59000 -0.40	40.78	40.59	40.78	1,476
13 Sep 10	40.99500 +0.04	41.29	40.21	40.22	5,415
10 Sep 10	40.95500 +0.07	40.96	40.96	40.96	846
09 Sep 10	40.88500 +0.19	40.88	40.84	40.84	849
08 Sep 10	40.69500 -0.33	40.78	40.20	40.20	711
07 Sep 10	41.03000 +0.48	41.03	40.65	40.65	2,646
06 Sep 10	40.55000 +0.06	40.59	40.50	40.50	585
03 Sep 10	40.49000 +0.41	40.49	40.10	40.10	540
02 Sep 10	40.08500 +0.58	40.29	40.08	40.29	1,608
01 Sep 10	39.50000 +0.00	39.50	39.17	39.17	846
31 Aug 10	39.50000 -1.01	39.50	39.50	39.50	120
30 Aug 10	40.50500 +0.51	40.51	40.14	40.51	321
27 Aug 10	39.99000 -0.51	39.99	39.99	39.99	900
26 Aug 10	40.50500 -0.15	40.66	40.51	40.66	210
25 Aug 10	40.65500 +0.00	40.65	40.65	40.65	75
24 Aug 10	40.65000 +0.32	40.65	39.92	39.92	4,077
23 Aug 10	40.33500 +0.66	40.35	39.43	39.43	912
20 Aug 10	39.67500 +0.35	39.67	38.97	38.97	300
19 Aug 10	39.32000 -0.41	39.50	39.28	39.50	2,280
18 Aug 10	39.73000 +0.21	39.92	39.45	39.92	1,725
17 Aug 10	39.52000 +0.22	39.52	39.52	39.52	1,050
16 Aug 10	39.30000 -0.24	39.30	38.56	38.56	78
13 Aug 10	39.54000 +0.24	39.54	39.19	39.20	1,620
12 Aug 10	39.30000 -0.07	39.78	39.30	39.78	3,498
11 Aug 10	39.36500 -0.20	39.51	39.37	39.51	570
10 Aug 10	39.57000 +0.35	39.60	38.53	38.53	3,780
09 Aug 10	39.22500 +0.50	39.22	38.33	38.33	1,191
06 Aug 10	38.72000 -0.46	40.03	38.67	40.03	2,730
05 Aug 10	39.18000 +0.23	39.18	39.18	39.18	156
04 Aug 10	38.95000 +0.14	38.95	38.86	38.86	453
03 Aug 10	38.81000 +0.17	39.02	38.53	38.53	636
02 Aug 10	38.64500 -0.35	39.63	38.65	39.57	951
30 Jul 10	39.00000 -0.38	39.13	39.00	39.13	1,839
29 Jul 10	39.38000 -0.02	39.38	38.92	38.92	300
28 Jul 10	39.40000 +1.00	40.17	38.73	40.17	2,931
27 Jul 10	38.40000 -0.97	38.92	38.40	38.92	1,803
26 Jul 10	39.37000 -0.78	40.08	39.37	40.08	3,495
23 Jul 10	40.15000 +0.78	40.15	40.15	40.15	3,600
22 Jul 10	39.37000 +0.02	39.37	39.33	39.33	375
21 Jul 10	39.35000 +0.50	39.35	39.35	39.35	300
20 Jul 10	38.84500 +0.75	38.85	38.85	38.85	360
19 Jul 10	38.10000 -0.57	38.50	38.10	38.50	4,728
16 Jul 10	38.66500 -0.86	39.33	38.64	39.33	726
15 Jul 10	39.53000 -0.03	39.62	39.36	39.62	1,653
14 Jul 10	39.56500 -0.53	40.18	39.51	40.18	765
13 Jul 10	40.10000 +0.03	40.20	40.01	40.01	2,385
12 Jul 10	40.07000 +1.00	40.07	39.18	39.38	1,950
09 Jul 10	39.07000 +0.49	39.14	38.10	38.87	5,940
08 Jul 10	38.57500 +0.33	38.80	38.58	38.80	483
07 Jul 10	38.24000 -0.26	38.67	38.20	38.20	342
06 Jul 10	38.50000 +0.40	38.56	38.50	38.56	945
05 Jul 10	38.10000 -0.12	38.10	38.10	38.10	300
02 Jul 10	38.22000 -0.60	38.70	38.13	38.46	3,660
01 Jul 10	38.82000 -0.83	38.98	38.33	38.98	2,466
30 Jun 10	39.65500 -0.26	40.96	39.65	40.42	3,573
29 Jun 10	39.91500 -0.09	40.42	39.92	40.42	3,036
28 Jun 10	40.00500 -0.43	40.01	39.65	39.74	4,923
25 Jun 10	40.43500 -0.48	41.56	40.37	40.85	7,347
24 Jun 10	40.92000 -0.43	41.32	40.92	41.13	2,040
23 Jun 10	41.35000 -0.29	41.51	41.35	41.50	3,054
22 Jun 10	41.64000 -0.04	41.87	41.64	41.87	1,395
21 Jun 10	41.68000 -0.21	42.40	41.50	42.00	5,802
18 Jun 10	41.89000 +0.46	41.89	41.65	41.65	750
17 Jun 10	41.43000 -0.47	41.43	41.43	41.43	780
16 Jun 10	41.90000 +0.02	41.90	41.90	41.90	75
15 Jun 10	41.88000 +0.23	41.90	41.70	41.90	2,085
14 Jun 10	41.65000 -0.65	42.24	41.65	42.10	1,137
11 Jun 10	42.30000 -0.49	42.49	42.09	42.44	720
10 Jun 10	42.79500 +0.56	42.80	42.75	42.80	915
09 Jun 10	42.23500 -0.33	42.24	42.08	42.08	240
08 Jun 10	42.56500 -0.05	43.00	42.18	43.00	1,644
07 Jun 10	42.61000 +0.30	43.01	42.49	43.01	3,735
04 Jun 10	42.31500 -0.18	42.67	42.17	42.67	9,840
03 Jun 10	42.49000 +0.43	42.49	42.00	42.00	756
02 Jun 10	42.06000 +0.41	42.06	41.64	41.64	2,349
01 Jun 10	41.65500 -0.03	41.65	41.16	41.31	6,060
31 May 10	41.68000 +0.88	41.80	41.40	41.52	29,016
28 May 10	40.80500 -0.18	41.15	40.81	41.15	1,590
27 May 10	40.98500 -0.19	41.33	40.72	40.72	14,508
26 May 10	41.18000 +0.15	41.18	40.97	40.97	1,482
25 May 10	41.03000 -0.31	41.24	40.37	40.37	1,245
24 May 10	41.34000 +0.74	41.35	40.12	40.12	3,405
21 May 10	40.59500 -1.59	41.33	40.46	41.33	1,119
20 May 10	42.18500 -1.63	43.64	42.19	43.64	4,575
19 May 10	43.82000 +0.02	44.15	43.69	44.00	6,828
18 May 10	43.80000 +1.21	43.80	42.24	42.60	2,835
17 May 10	42.59000 +0.39	43.09	42.40	43.09	7,233
14 May 10	42.20000 +0.28	42.20	41.75	41.75	3,426
13 May 10	41.92000 +0.43	42.08	41.38	41.38	3,036
12 May 10	41.49000 +0.34	41.49	41.49	41.49	450
11 May 10	41.15000 +0.70	41.29	40.82	41.20	2,217
10 May 10	40.45000 -1.05	42.50	40.45	41.32	9,072
07 May 10	41.50000 -1.23	42.46	41.50	42.42	4,146
06 May 10	42.73000 +0.13	43.54	42.28	43.54	7,257
05 May 10	42.60000 +1.15	42.60	41.38	41.38	14,181
04 May 10	41.44500 +0.75	41.54	40.50	40.50	3,240
03 May 10	40.69500 +0.15	41.00	40.54	41.00	1,695
30 Apr 10	40.55000 +0.06	40.62	39.99	40.50	1,245
29 Apr 10	40.49000 -0.15	41.21	40.37	41.21	4,146
28 Apr 10	40.64500 -0.13	41.19	40.19	41.00	2,481
27 Apr 10	40.77000 +0.03	40.77	40.06	40.06	3,285
26 Apr 10	40.73500 -0.56	41.00	39.90	40.52	2,010
23 Apr 10	41.30000 +0.44	41.30	41.10	41.10	309
22 Apr 10	40.86000 +0.15	41.03	40.73	40.79	5,439
21 Apr 10	40.71000 +0.03	41.15	39.99	41.15	2,163
20 Apr 10	40.67500 +0.31	41.15	40.06	41.15	1,836
19 Apr 10	40.37000 +0.17	40.45	40.37	40.45	1,335
16 Apr 10	40.20000 +0.40	40.30	39.98	39.98	1,725
15 Apr 10	39.80000 -0.30	40.15	39.80	40.15	2,427
14 Apr 10	40.09500 -0.31	40.74	39.85	40.26	3,711
13 Apr 10	40.41000 +0.00	40.48	40.38	40.41	111
12 Apr 10	40.41000 -0.89	40.83	40.25	40.83	693
09 Apr 10	41.30000 -0.25	41.30	41.30	41.30	3,150
08 Apr 10	41.55000 -0.13	41.55	41.55	41.55	870
07 Apr 10	41.67500 +0.24	41.67	40.39	40.44	6,306
06 Apr 10	41.43000 +0.40	41.43	41.06	41.20	1,437
01 Apr 10	41.03500 -0.12	41.10	41.03	41.10	525
31 Mar 10	41.15000 -0.43	41.74	41.15	41.74	180
30 Mar 10	41.58500 +0.38	41.58	40.85	41.20	96
29 Mar 10	41.20000 -0.43	41.34	41.20	41.24	6,474
26 Mar 10	41.63000 -0.13	41.72	41.61	41.65	777
25 Mar 10	41.76500 -0.03	41.77	41.50	41.67	5,424
24 Mar 10	41.80000 +0.55	41.80	41.21	41.30	2,379
23 Mar 10	41.25000 +0.07	41.51	41.25	41.51	1,272
22 Mar 10	41.18000 +0.13	41.30	40.70	41.05	2,853
19 Mar 10	41.05500 +0.34	41.42	40.45	41.03	7,302
18 Mar 10	40.71500 +0.16	41.25	40.72	41.25	2,103
17 Mar 10	40.55500 -0.32	41.24	40.54	40.54	3,204
16 Mar 10	40.87500 +0.38	40.88	40.41	40.41	1,413
15 Mar 10	40.49500 +1.29	40.49	39.22	39.50	9,924
12 Mar 10	39.20000 +0.00	39.54	39.20	39.54	675
11 Mar 10	39.20000 -0.33	39.70	39.20	39.70	13,443
10 Mar 10	39.53000 -0.36	39.76	39.49	39.62	1,203
09 Mar 10	39.89000 +0.31	39.89	39.64	39.88	1,959
08 Mar 10	39.58000 -0.12	40.19	39.58	40.19	495
05 Mar 10	39.70000 +0.06	39.95	39.65	39.85	2,319
04 Mar 10	39.64500 +0.58	39.75	38.30	38.30	1,293
03 Mar 10	39.07000 -0.43	39.18	39.06	39.18	936
02 Mar 10	39.50000 -0.46	39.97	39.50	39.97	162
01 Mar 10	39.96000 +0.22	40.13	39.79	40.00	2,325
25 Feb 10	39.73500 -0.26	39.74	39.56	39.60	333
24 Feb 10	40.00000 +0.49	40.00	40.00	40.00	12
23 Feb 10	39.51500 +0.11	39.88	39.51	39.88	819
22 Feb 10	39.40000 -0.07	39.73	39.40	39.73	405
19 Feb 10	39.47000 +0.43	39.58	39.17	39.19	1,434
18 Feb 10	39.04000 -0.56	39.97	39.04	39.97	5,334
17 Feb 10	39.60000 +0.77	39.60	39.00	39.00	813
16 Feb 10	38.83000 -0.07	38.83	38.83	38.83	750
15 Feb 10	38.90000 +0.13	38.90	38.50	38.50	1,950
12 Feb 10	38.77500 -0.27	39.50	38.78	39.50	4,083
11 Feb 10	39.05000 +0.23	39.05	38.51	38.51	33
10 Feb 10	38.82000 +0.04	38.82	38.47	38.47	390
09 Feb 10	38.78000 -0.21	38.78	38.70	38.70	234
08 Feb 10	38.98500 +0.22	39.00	38.99	39.00	360
05 Feb 10	38.76500 -0.28	38.76	38.60	38.61	2,223
04 Feb 10	39.05000 +0.92	39.05	38.90	38.90	2,136
03 Feb 10	38.13000 -0.12	38.13	37.99	37.99	462
02 Feb 10	38.25000 -0.23	38.50	38.25	38.50	873
01 Feb 10	38.48000 -0.26	38.49	37.30	38.19	7,485
29 Jan 10	38.74000 +0.91	38.80	38.13	38.13	6,927
28 Jan 10	37.83500 -0.26	38.72	37.83	38.72	11,052
27 Jan 10	38.09000 +0.09	38.12	37.72	37.72	7,500
26 Jan 10	38.00000 +0.59	38.00	38.00	38.00	1,200
25 Jan 10	37.41000 -0.17	37.82	37.41	37.82	1,950
22 Jan 10	37.58500 -0.57	37.69	37.58	37.69	675
21 Jan 10	38.15000 +0.34	38.71	38.03	38.15	6,060
20 Jan 10	37.81000 +0.10	38.03	37.79	37.80	8,799
19 Jan 10	37.71000 +0.33	37.71	37.01	37.01	4,380
18 Jan 10	37.38000 -0.16	37.38	36.95	37.15	5,541
15 Jan 10	37.54000 -0.11	37.54	37.54	37.54	270
14 Jan 10	37.65000 -0.14	37.95	37.65	37.95	2,097
13 Jan 10	37.79000 +0.23	37.79	37.19	37.19	1,200
12 Jan 10	37.56000 +0.85	37.56	37.17	37.17	567
11 Jan 10	36.71000 -0.29	36.80	36.71	36.80	1,230
08 Jan 10	37.00000 -0.17	37.59	37.00	37.29	4,989
07 Jan 10	37.17500 -0.10	37.50	36.81	36.81	2,415
06 Jan 10	37.28000 -0.13	37.32	37.28	37.32	930
05 Jan 10	37.41000 -0.54	37.41	37.41	37.41	399
04 Jan 10	37.95000 +0.35	37.95	37.95	37.95	303
30 Dec 09	37.60000 +0.15	37.60	37.53	37.53	363
29 Dec 09	37.45000 +0.25	37.45	37.29	37.29	1,434
28 Dec 09	37.20000 +0.00	37.20	37.20	37.20	3