FUNDMANAGER.co.uk

Walt Disney Co

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	99.14000 +1.18	99.39	97.97	98.18	903
19 Oct 26	97.96000 -2.10	98.91	97.54	98.87	388
16 Oct 26	100.06000 +0.86	100.08	98.31	98.79	3,030
15 Oct 26	99.20000 +1.94	99.53	97.85	97.90	1,294
14 Oct 26	97.26000 -0.42	97.71	96.77	96.77	1,421
13 Oct 26	97.68000 +0.67	98.40	97.27	97.54	1,168
12 Oct 26	97.01000 +0.85	97.10	96.31	96.31	1,577
09 Oct 26	96.16000 +1.94	96.31	95.13	95.19	2,614
08 Oct 26	94.22000 +1.57	94.48	92.99	93.10	1,010
07 Oct 26	92.65000 +0.33	93.12	92.17	92.58	1,023
06 Oct 26	92.32000 +1.09	92.76	92.27	92.48	1,270
05 Oct 26	91.23000 +0.55	91.57	90.70	91.09	2,265
02 Oct 26	90.68000 +0.18	90.70	90.07	90.42	814
01 Oct 26	90.50000 -2.66	93.16	90.50	93.02	1,163
30 Sep 26	93.16000 +0.33	93.23	92.58	92.99	1,285
29 Sep 26	92.83000 +0.30	93.32	92.57	92.78	1,357
28 Sep 26	92.53000 +0.78	93.75	92.36	93.02	2,018
25 Sep 26	91.75000 -0.42	92.85	91.75	92.67	501
24 Sep 26	92.17000 +1.16	92.88	90.65	90.65	1,032
23 Sep 26	91.01000 +0.34	91.51	90.42	90.96	2,851
22 Sep 26	90.67000 +0.12	91.81	90.40	90.71	1,359
21 Sep 26	90.55000 +0.16	90.66	89.76	89.92	872
18 Sep 26	90.39000 -2.12	92.04	89.84	92.02	1,374
17 Sep 26	92.51000 -1.06	93.98	92.51	93.81	942
16 Sep 26	93.57000 +0.30	93.57	92.00	92.03	1,537
15 Sep 26	93.27000 -0.82	93.85	92.49	93.58	1,845
14 Sep 26	94.09000 +1.98	94.19	91.98	91.98	1,981
11 Sep 26	92.11000 +1.86	92.28	91.13	91.13	1,889
10 Sep 26	90.25000 +0.24	90.34	89.59	89.85	2,382
09 Sep 26	90.01000 +0.10	90.51	88.46	90.51	542
08 Sep 26	89.91000 -0.39	90.30	89.47	89.97	1,768
07 Sep 26	90.30000 -0.41	91.00	89.80	91.00	1,131
04 Sep 26	90.71000 -2.18	92.26	90.55	92.04	2,319
03 Sep 26	92.89000 -0.93	94.00	92.46	92.74	1,767
02 Sep 26	93.82000 +1.12	93.93	91.51	91.66	2,230
01 Sep 26	92.70000 -0.14	93.05	92.46	92.99	1,066
31 Aug 26	92.84000 +0.01	93.28	92.65	93.28	1,626
28 Aug 26	92.83000 +0.27	92.90	91.89	92.00	1,216
27 Aug 26	92.56000 -2.00	93.77	92.40	93.77	1,946
26 Aug 26	94.56000 -0.70	95.70	94.56	95.09	1,166
25 Aug 26	95.26000 +1.09	95.26	94.09	95.02	2,475
24 Aug 26	94.17000 +1.84	95.86	92.30	92.51	4,410
21 Aug 26	92.33000 +0.35	92.80	91.09	91.99	1,192
20 Aug 26	91.98000 +0.78	93.00	91.03	91.61	1,923
19 Aug 26	91.20000 +0.97	91.26	89.41	89.90	1,504
18 Aug 26	90.23000 -0.28	90.44	89.40	89.76	813
17 Aug 26	90.51000 -1.54	92.02	90.47	92.02	1,349
14 Aug 26	92.05000 +1.93	92.05	90.50	90.57	1,449
13 Aug 26	90.12000 +0.86	90.82	89.51	89.72	2,137
12 Aug 26	89.26000 -0.42	89.72	88.46	89.63	2,170
11 Aug 26	89.68000 +0.40	90.14	89.05	89.21	1,892
10 Aug 26	89.28000 -1.26	90.93	89.08	90.86	583
07 Aug 26	90.54000 +0.66	90.87	89.99	90.78	1,374
06 Aug 26	89.88000 +2.82	90.00	88.23	88.37	13,622
05 Aug 26	87.06000 +1.89	89.21	85.61	85.61	6,472
04 Aug 26	85.17000 +0.23	85.60	84.61	85.60	2,442
03 Aug 26	84.94000 +1.69	85.88	83.92	84.06	1,889
31 Jul 26	83.25000 +0.79	84.00	83.25	83.61	1,117
30 Jul 26	82.46000 -4.52	86.20	82.20	85.80	2,683
29 Jul 26	86.98000 +0.23	87.21	86.34	86.66	1,983
28 Jul 26	86.75000 +1.46	86.88	85.25	85.36	3,088
27 Jul 26	85.29000 +0.87	85.36	83.49	83.72	2,456
24 Jul 26	84.42000 +2.74	84.42	81.80	81.80	1,970
23 Jul 26	81.68000 -3.01	84.04	81.38	84.04	2,173
22 Jul 26	84.69000 +0.29	85.01	84.12	84.47	1,111
21 Jul 26	84.40000 -0.47	84.89	84.25	84.63	853
20 Jul 26	84.87000 -0.89	86.06	84.40	85.38	2,013
17 Jul 26	85.76000 -0.55	87.13	85.69	86.44	2,690
16 Jul 26	86.31000 +1.14	86.31	84.83	84.83	1,421
15 Jul 26	85.17000 +1.32	85.48	83.82	84.05	1,246
14 Jul 26	83.85000 -1.36	84.42	83.25	84.10	3,179
13 Jul 26	85.21000 +1.13	85.34	83.38	83.51	4,094
10 Jul 26	84.08000 +0.19	84.82	83.89	83.89	2,123
09 Jul 26	83.89000 -0.98	84.87	83.17	84.87	2,909
08 Jul 26	84.87000 -0.67	85.33	84.74	84.98	2,024
07 Jul 26	85.54000 +0.39	86.44	85.30	85.64	3,133
06 Jul 26	85.15000 -0.99	87.11	85.00	87.11	2,527
03 Jul 26	86.14000 +1.25	87.35	85.97	86.00	2,147
02 Jul 26	84.89000 -0.41	84.99	83.72	84.12	3,370
01 Jul 26	85.30000 +0.63	85.78	84.57	84.67	2,484
30 Jun 26	84.67000 -1.90	86.48	84.51	86.48	2,619
29 Jun 26	86.57000 -0.55	87.46	86.25	86.90	2,507
26 Jun 26	87.12000 -1.17	87.12	85.90	86.15	1,336
25 Jun 26	88.29000 -2.99	89.17	88.18	88.94	2,081
24 Jun 26	91.28000 +0.92	92.00	90.93	91.09	2,140
23 Jun 26	90.36000 +0.55	91.33	88.48	89.34	2,942
22 Jun 26	89.81000 -0.63	90.98	89.79	90.61	1,023
19 Jun 26	90.44000 +0.92	90.63	89.66	90.00	3,119
18 Jun 26	89.52000 +1.27	89.52	87.81	87.91	3,318
17 Jun 26	88.25000 +1.61	88.25	86.73	87.02	1,956
16 Jun 26	86.64000 -1.07	87.80	86.58	87.39	1,751
15 Jun 26	87.71000 +1.32	87.88	86.16	87.23	2,394
12 Jun 26	86.39000 +0.90	87.93	86.39	86.40	2,817
11 Jun 26	85.49000 -0.70	86.16	85.26	85.76	3,451
10 Jun 26	86.19000 +0.28	86.20	84.94	85.63	3,552
09 Jun 26	85.91000 +0.00	86.21	85.31	85.59	2,030
08 Jun 26	85.91000 -0.33	86.58	85.34	86.58	3,313
05 Jun 26	86.24000 -0.39	86.45	85.46	86.25	3,026
04 Jun 26	86.63000 +0.64	86.95	85.80	85.80	1,482
03 Jun 26	85.99000 -0.99	87.51	85.99	87.15	1,567
02 Jun 26	86.98000 -0.61	88.21	86.00	88.17	1,831
01 Jun 26	87.59000 -0.47	87.60	86.48	87.53	3,254
29 May 26	88.06000 -1.00	89.41	88.06	89.13	826
28 May 26	89.06000 -0.30	89.74	88.92	89.62	1,145
27 May 26	89.36000 +0.99	90.20	88.55	88.55	1,711
26 May 26	88.37000 -0.82	89.11	88.07	89.05	1,848
25 May 26	89.19000 -0.01	89.82	89.17	89.43	1,584
22 May 26	89.20000 -0.29	89.65	89.11	89.50	495
21 May 26	89.49000 +0.23	89.59	89.04	89.33	1,428
20 May 26	89.26000 +0.68	89.37	88.09	88.09	1,294
19 May 26	88.58000 -0.81	89.41	88.15	89.41	1,024
18 May 26	89.39000 +0.42	89.59	87.41	88.02	3,112
15 May 26	88.97000 -1.46	90.60	88.97	90.53	2,827
14 May 26	90.43000 +1.31	90.57	89.60	89.70	1,118
13 May 26	89.12000 -0.43	90.48	89.12	90.41	1,187
12 May 26	89.55000 -0.10	89.70	88.71	88.77	1,990
11 May 26	89.65000 -2.45	91.90	89.65	91.62	3,608
08 May 26	92.10000 -1.69	93.34	91.77	92.74	2,178
07 May 26	93.79000 +2.74	93.87	91.43	91.93	3,555
06 May 26	91.05000 +5.05	92.80	85.79	85.92	9,749
05 May 26	86.00000 -1.28	87.32	85.61	87.21	1,369
04 May 26	87.28000 -0.33	88.28	86.94	88.25	2,426
30 Apr 26	87.61000 +1.38	87.71	86.20	86.46	2,242
29 Apr 26	86.23000 -0.66	86.95	86.23	86.83	1,075
28 Apr 26	86.89000 -1.16	88.14	86.32	87.74	1,395
27 Apr 26	88.05000 +0.70	88.27	87.09	87.22	1,611
24 Apr 26	87.35000 -1.56	88.57	87.28	88.45	903
23 Apr 26	88.91000 -0.47	90.01	88.91	89.58	1,336
22 Apr 26	89.38000 +0.36	90.36	88.83	89.20	1,231
21 Apr 26	89.02000 -1.07	90.68	89.02	90.31	1,139
20 Apr 26	90.09000 +0.42	90.40	89.54	89.55	2,490
17 Apr 26	89.67000 +1.84	89.90	87.77	88.06	2,009
16 Apr 26	87.83000 +1.10	88.23	87.02	87.35	579
15 Apr 26	86.73000 -0.16	87.29	86.47	87.11	2,232
14 Apr 26	86.89000 +1.54	86.97	85.66	85.69	571
13 Apr 26	85.35000 +0.78	85.35	83.96	84.37	690
10 Apr 26	84.57000 +0.43	85.40	84.57	85.39	952
09 Apr 26	84.14000 -0.12	84.97	83.81	84.97	1,142
08 Apr 26	84.26000 +1.33	84.36	83.34	83.80	2,916
07 Apr 26	82.93000 -0.97	83.55	82.77	83.34	3,138
02 Apr 26	83.90000 +0.07	83.90	82.36	83.11	1,696
01 Apr 26	83.83000 +1.53	84.66	83.42	84.24	4,568
31 Mar 26	82.30000 -0.51	82.74	81.91	82.57	462
30 Mar 26	82.81000 +1.89	83.10	80.20	80.27	2,185
27 Mar 26	80.92000 -1.29	82.52	80.64	82.37	2,605
26 Mar 26	82.21000 -1.04	83.48	82.21	82.83	2,052
25 Mar 26	83.25000 -0.81	83.84	82.28	83.67	1,972
24 Mar 26	84.06000 -1.21	84.76	83.89	84.76	1,634
23 Mar 26	85.27000 -0.97	87.14	85.27	85.88	4,575
20 Mar 26	86.24000 +0.35	86.58	85.22	86.28	1,917
19 Mar 26	85.89000 -0.53	87.74	85.89	86.92	1,803
18 Mar 26	86.42000 -0.88	87.78	86.42	87.09	569
17 Mar 26	87.30000 +1.11	87.30	85.63	85.71	1,480
16 Mar 26	86.19000 -1.28	87.23	86.04	87.23	1,208
13 Mar 26	87.47000 +0.90	87.64	86.49	87.12	1,825
12 Mar 26	86.57000 -0.83	87.43	86.56	86.66	1,789
11 Mar 26	87.40000 -0.05	87.81	86.97	86.97	1,510
10 Mar 26	87.45000 +1.13	87.71	86.56	87.22	2,386
09 Mar 26	86.32000 -0.64	87.32	85.40	86.39	2,010
06 Mar 26	86.96000 -1.22	88.38	86.79	88.25	1,448
05 Mar 26	88.18000 -0.96	89.80	87.95	88.99	2,998
04 Mar 26	89.14000 +0.02	89.14	88.52	88.90	1,651
03 Mar 26	89.12000 +0.48	89.28	88.28	89.10	2,458
02 Mar 26	88.64000 -0.47	89.56	88.25	89.49	3,783
27 Feb 26	89.11000 -1.08	89.51	88.20	89.39	3,151
26 Feb 26	90.19000 +1.17	90.52	88.72	88.81	1,297
25 Feb 26	89.02000 -1.11	90.44	88.77	89.83	1,795
24 Feb 26	90.13000 +2.39	91.00	88.44	88.56	2,186
23 Feb 26	87.74000 -2.08	89.28	87.50	88.87	1,634
20 Feb 26	89.82000 -0.25	90.36	89.00	90.36	2,013
19 Feb 26	90.07000 -0.73	91.49	89.79	90.44	1,862
18 Feb 26	90.80000 +1.56	91.02	89.00	89.19	11,378
17 Feb 26	89.24000 +1.03	90.66	88.35	89.05	2,110
16 Feb 26	88.21000 -0.34	89.50	87.99	89.04	2,922
13 Feb 26	88.55000 +3.20	88.57	85.48	86.33	3,599
12 Feb 26	85.35000 -6.35	91.23	85.30	91.23	12,705
11 Feb 26	91.70000 -1.39	92.38	91.40	92.36	1,552
10 Feb 26	93.09000 +2.76	93.18	89.92	90.06	5,892
09 Feb 26	90.33000 -0.83	91.75	90.22	91.75	1,677
06 Feb 26	91.16000 +2.02	91.16	88.67	88.71	3,212
05 Feb 26	89.14000 -2.54	91.54	89.14	90.72	2,591
04 Feb 26	91.68000 +4.83	91.68	88.00	88.33	12,253
03 Feb 26	86.85000 -4.78	90.01	86.83	88.82	17,182
02 Feb 26	91.63000 -2.43	99.49	88.03	94.43	25,524
30 Jan 26	94.06000 +1.38	94.39	92.71	92.78	1,257
29 Jan 26	92.68000 +0.93	92.90	91.00	91.48	674
28 Jan 26	91.75000 -0.61	92.68	91.74	91.74	1,283
27 Jan 26	92.36000 -1.41	93.94	92.32	93.79	814
26 Jan 26	93.77000 -1.12	94.45	93.47	93.76	813
23 Jan 26	94.89000 -1.94	96.48	94.65	96.48	968
22 Jan 26	96.83000 +1.40	97.30	96.46	96.68	828
21 Jan 26	95.43000 +0.92	95.43	93.56	94.44	2,004
20 Jan 26	94.51000 +1.51	94.51	93.00	93.77	2,101
19 Jan 26	93.00000 -3.97	95.50	93.00	94.65	3,698
16 Jan 26	96.97000 -0.85	97.92	96.92	97.82	1,089
15 Jan 26	97.82000 +1.00	98.19	96.69	97.27	1,753
14 Jan 26	96.82000 +0.69	97.32	96.32	96.59	2,136
13 Jan 26	96.13000 -1.49	96.78	95.87	96.78	1,014
12 Jan 26	97.62000 -0.62	98.90	97.12	98.90	2,038
09 Jan 26	98.24000 +0.76	99.00	97.80	97.99	1,299
08 Jan 26	97.48000 +0.08	97.70	96.29	96.73	1,493
07 Jan 26	97.40000 -0.14	98.12	96.97	98.03	486
06 Jan 26	97.54000 -0.02	98.00	96.86	96.86	461
05 Jan 26	97.56000 +2.12	97.56	95.20	95.36	3,249
02 Jan 26	95.44000 -1.60	97.11	95.09	96.99	2,906
30 Dec 25	97.04000 +0.15	97.09	96.88	96.90	811
29 Dec 25	96.89000 +1.37	97.00	96.04	96.27	1,669
23 Dec 25	95.52000 +0.17	95.69	95.03	95.27	908
22 Dec 25	95.35000 -0.99	95.66	94.38	95.01	3,295
19 Dec 25	96.34000 +0.40	96.50	95.02	95.56	1,137
18 Dec 25	95.94000 +1.19	95.94	94.09	94.09	977
17 Dec 25	94.75000 -0.71	95.59	94.43	95.53	1,779
16 Dec 25	95.46000 +1.25	95.71	93.76	94.02	4,097
15 Dec 25	94.21000 -1.00	94.96	94.01	94.96	2,486
12 Dec 25	95.21000 +1.44	96.46	95.19	95.55	2,194
11 Dec 25	93.77000 +0.97	95.16	92.15	93.18	6,135
10 Dec 25	92.80000 +0.88	92.80	91.00	91.00	1,614
09 Dec 25	91.92000 +0.36	92.79	91.70	92.74	2,313
08 Dec 25	91.56000 +0.95	91.71	90.03	90.03	2,359
05 Dec 25	90.61000 +0.69	90.90	89.91	90.58	3,564
04 Dec 25	89.92000 +0.03	90.82	89.70	90.82	1,407
03 Dec 25	89.89000 -0.82	90.78	89.77	90.50	1,549
02 Dec 25	90.71000 -0.83	92.40	90.55	91.34	1,763
01 Dec 25	91.54000 +1.37	91.56	89.93	89.95	2,204
28 Nov 25	90.17000 +0.77	90.17	89.27	89.40	2,180
27 Nov 25	89.40000 -0.19	89.78	89.00	89.00	2,147
26 Nov 25	89.59000 +0.01	89.79	89.18	89.70	2,220
25 Nov 25	89.58000 +0.22	89.70	88.27	88.91	2,799
24 Nov 25	89.36000 -0.74	91.18	89.13	91.18	4,130
21 Nov 25	90.10000 -0.89	90.10	88.50	89.05	3,440
20 Nov 25	90.99000 -0.64	91.60	90.44	91.48	1,967
19 Nov 25	91.63000 +0.21	92.86	91.18	91.18	1,977
18 Nov 25	91.42000 -0.62	92.13	90.60	90.83	1,655
17 Nov 25	92.04000 +0.75	92.46	90.73	91.58	6,837
14 Nov 25	91.29000 +0.22	93.27	91.20	92.06	3,820
13 Nov 25	91.07000 -8.92	100.76	90.30	100.38	15,469
12 Nov 25	99.99000 +1.72	100.16	98.94	98.94	2,812
11 Nov 25	98.27000 +1.86	98.33	96.85	96.85	5,090
10 Nov 25	96.41000 +1.26	97.16	95.80	95.86	2,401
07 Nov 25	95.15000 +0.31	95.99	95.12	95.99	1,329
06 Nov 25	94.84000 -1.90	96.74	94.84	95.99	1,381
05 Nov 25	96.74000 -0.24	97.13	96.41	96.41	846
04 Nov 25	96.98000 +0.09	97.37	96.31	96.57	3,196
03 Nov 25	96.89000 -0.29	98.45	96.89	97.42	2,847
31 Oct 25	97.18000 -1.02	97.31	95.81	96.82	2,068
30 Oct 25	98.20000 +2.88	98.20	94.73	95.42	1,754
29 Oct 25	95.32000 -0.74	96.00	94.98	95.91	1,393
28 Oct 25	96.06000 -0.25	96.46	96.06	96.16	1,315
27 Oct 25	96.31000 -0.19	96.72	96.00	96.54	2,640
24 Oct 25	96.50000 -0.16	97.56	96.50	97.25	1,167
23 Oct 25	96.66000 -1.36	98.42	96.39	97.71	4,107
22 Oct 25	98.02000 +0.16	98.74	98.02	98.35	1,577
21 Oct 25	97.86000 +2.12	98.02	96.00	96.66	2,938
20 Oct 25	95.74000 +0.78	95.77	94.90	95.77	3,129
17 Oct 25	94.96000 -0.39	95.51	92.99	95.11	4,060
16 Oct 25	95.35000 -1.05	96.58	95.00	96.58	1,728
15 Oct 25	96.40000 +0.81	96.72	95.65	95.87	4,290
14 Oct 25	95.59000 +0.06	95.84	94.35	95.17	3,216
13 Oct 25	95.53000 +0.07	97.50	94.85	94.99	7,666
10 Oct 25	95.46000 -1.54	97.39	95.46	96.09	3,810
09 Oct 25	97.00000 +0.12	97.35	95.80	96.46	2,951
08 Oct 25	96.88000 +0.78	97.09	96.46	96.62	2,362
07 Oct 25	96.10000 +0.30	97.06	96.00	96.46	997
06 Oct 25	95.80000 -0.15	97.16	95.38	95.53	2,867
03 Oct 25	95.95000 +0.55	96.27	95.09	95.73	2,078
02 Oct 25	95.40000 -2.20	96.45	94.80	96.23	2,414
01 Oct 25	97.60000 +0.82	98.60	96.44	96.77	2,223
30 Sep 25	96.78000 -0.79	97.87	96.65	97.65	1,221
29 Sep 25	97.57000 +0.69	97.64	95.68	96.98	1,892
26 Sep 25	96.88000 -0.55	97.11	96.65	96.81	1,377
25 Sep 25	97.43000 +0.71	97.66	96.27	96.73	2,953
24 Sep 25	96.72000 +1.20	97.20	95.20	95.27	2,684
23 Sep 25	95.52000 -0.52	96.58	95.50	96.23	4,210
22 Sep 25	96.04000 -0.02	96.24	94.71	95.84	8,754
19 Sep 25	96.06000 -1.46	97.68	95.83	96.96	1,747
18 Sep 25	97.52000 -0.54	98.59	96.92	98.21	1,328
17 Sep 25	98.06000 +0.90	98.06	97.13	97.25	748
16 Sep 25	97.16000 -1.00	98.10	96.96	97.97	1,282
15 Sep 25	98.16000 -0.71	99.35	97.91	98.61	1,875
12 Sep 25	98.87000 +0.84	99.90	98.14	99.68	2,788
11 Sep 25	98.03000 -0.09	99.50	97.82	99.12	2,615
10 Sep 25	98.12000 -2.80	100.74	97.38	100.26	4,272
09 Sep 25	100.92000 +0.38	101.36	100.74	100.98	537
08 Sep 25	100.54000 +0.10	100.88	99.48	100.50	964
05 Sep 25	100.44000 -1.42	102.16	100.38	101.80	1,105
04 Sep 25	101.86000 +1.56	102.08	100.14	100.74	1,317
03 Sep 25	100.30000 +0.04	101.84	99.79	101.04	2,411
02 Sep 25	100.26000 -1.26	101.52	100.00	101.18	2,283
01 Sep 25	101.52000 +0.72	101.52	100.58	100.76	991
29 Aug 25	100.80000 +0.20	101.08	100.26	100.42	475
28 Aug 25	100.60000 -0.74	101.60	99.94	101.42	657
27 Aug 25	101.34000 +0.16	102.06	101.22	101.22	755
26 Aug 25	101.18000 -0.32	101.52	100.88	101.34	1,615
25 Aug 25	101.50000 -0.52	101.70	101.00	101.68	1,695
22 Aug 25	102.02000 +1.66	102.12	99.96	99.96	1,894
21 Aug 25	100.36000 +0.37	100.48	99.56	100.48	1,836
20 Aug 25	99.99000 +0.49	101.00	99.50	99.79	481
19 Aug 25	99.50000 -0.49	100.28	99.33	100.28	1,384
18 Aug 25	99.99000 +0.43	100.18	98.62	98.62	1,520
15 Aug 25	99.56000 +0.23	100.14	99.17	100.14	1,655
14 Aug 25	99.33000 +0.62	100.00	98.35	99.75	2,868
13 Aug 25	98.71000 +1.08	98.80	97.20	97.63	630
12 Aug 25	97.63000 +1.09	97.71	96.60	97.10	887
11 Aug 25	96.54000 -0.09	97.15	96.47	96.98	3,488
08 Aug 25	96.63000 -0.50	97.60	96.38	97.35	2,128
07 Aug 25	97.13000 -1.20	99.56	97.13	99.19	3,057
06 Aug 25	98.33000 -3.73	106.54	96.76	104.16	16,637
05 Aug 25	102.06000 -0.76	104.02	101.52	103.98	3,321
04 Aug 25	102.82000 +1.96	103.02	101.06	101.08	3,734
01 Aug 25	100.86000 -3.30	104.00	99.84	103.80	3,067
31 Jul 25	104.16000 -0.30	105.02	103.88	104.08	4,044
30 Jul 25	104.46000 +0.64	104.60	103.50	103.76	1,264
29 Jul 25	103.82000 +0.28	104.78	103.82	104.56	5,893
28 Jul 25	103.54000 +0.36	104.56	103.10	104.04	1,078
25 Jul 25	103.18000 -0.90	104.50	103.16	104.04	2,947
24 Jul 25	104.08000 -0.44	105.30	103.88	103.88	2,080
23 Jul 25	104.52000 +1.30	104.52	102.92	103.54	2,733
22 Jul 25	103.22000 -0.42	103.66	102.84	103.00	1,436
21 Jul 25	103.64000 -0.12	104.40	103.64	103.98	1,283
18 Jul 25	103.76000 -1.32	105.42	103.32	105.14	2,500
17 Jul 25	105.08000 +3.14	105.14	103.22	103.66	2,390
16 Jul 25	101.94000 -0.66	104.04	101.94	102.06	1,555
15 Jul 25	102.60000 -0.12	103.10	102.24	102.86	1,864
14 Jul 25	102.72000 +0.10	103.06	101.94	102.48	5,264
11 Jul 25	102.62000 -1.50	103.72	102.62	103.24	1,696
10 Jul 25	104.12000 +0.56	104.26	102.72	102.72	2,863
09 Jul 25	103.56000 -0.90	104.36	103.42	104.14	1,786
08 Jul 25	104.46000 -0.76	105.66	104.38	104.66	1,369
07 Jul 25	105.22000 +1.70	106.08	104.56	104.72	2,841
04 Jul 25	103.52000 -1.52	104.56	103.52	104.56	992
03 Jul 25	105.04000 +0.72	105.10	104.06	104.08	2,244
02 Jul 25	104.32000 -0.02	105.14	104.30	104.90	3,065
01 Jul 25	104.34000 -0.92	105.80	104.12	105.80	3,068
30 Jun 25	105.26000 +0.58	106.58	105.10	105.58	6,246
27 Jun 25	104.68000 +1.74	104.84	103.54	103.54	1,414
26 Jun 25	102.94000 +0.66	103.18	102.00	102.66	4,755
25 Jun 25	102.28000 -0.06	102.80	101.70	101.70	1,416
24 Jun 25	102.34000 +1.80	102.34	101.54	101.94	3,689
23 Jun 25	100.54000 -1.92	102.48	100.50	101.38	3,987
20 Jun 25	102.46000 +0.98	103.36	101.48	101.48	7,817
19 Jun 25	101.48000 -0.14	102.50	101.08	102.50	2,907
18 Jun 25	101.62000 -1.16	103.22	101.60	101.88	10,221
17 Jun 25	102.78000 -0.46	103.00	102.24	102.92	1,518
16 Jun 25	103.24000 +1.06	103.58	101.54	102.22	1,831
13 Jun 25	102.18000 -0.14	102.36	100.00	101.50	4,100
12 Jun 25	102.32000 -1.40	103.56	102.08	103.34	2,336
11 Jun 25	103.72000 +0.40	104.20	102.84	103.92	3,265
10 Jun 25	103.32000 +3.00	103.32	100.78	101.00	3,245
09 Jun 25	100.32000 +0.59	100.78	99.60	99.88	1,701
06 Jun 25	99.73000 +0.29	100.24	98.54	98.71	932
05 Jun 25	99.44000 -0.04	99.88	98.82	99.41	3,662
04 Jun 25	99.48000 -0.88	100.04	99.13	99.85	1,437
03 Jun 25	100.36000 +1.90	100.46	98.33	98.78	3,196
02 Jun 25	98.46000 -0.48	99.49	98.25	98.92	1,841
30 May 25	98.94000 +0.99	99.48	98.18	98.36	1,653
29 May 25	97.95000 -0.65	100.34	97.95	100.02	3,537
28 May 25	98.60000 -0.36	99.37	98.60	99.28	2,172
27 May 25	98.96000 +1.87	99.09	96.82	96.82	4,146
26 May 25	97.09000 +0.23	97.32	95.91	96.80	1,890
23 May 25	96.86000 -1.54	98.41	96.18	98.23	5,602
22 May 25	98.40000 -0.75	98.55	97.22	97.52	2,585
21 May 25	99.15000 -1.29	99.15	98.30	98.75	2,554
20 May 25	100.44000 +0.46	100.58	99.50	99.50	2,864
19 May 25	99.98000 -1.28	100.46	98.81	100.46	3,308
16 May 25	101.26000 +1.18	101.26	99.46	99.62	3,293
15 May 25	100.08000 -0.02	100.60	99.90	100.38	3,721
14 May 25	100.10000 +0.55	100.10	98.51	99.56	3,352
13 May 25	99.55000 +0.05	100.76	98.84	99.02	3,954
12 May 25	99.50000 +5.79	99.50	96.35	96.59	10,615
09 May 25	93.71000 +0.46	94.06	93.05	93.85	3,736
08 May 25	93.25000 +3.67	93.57	90.69	90.69	11,509
07 May 25	89.58000 +8.15	90.00	81.63	82.12	23,267
06 May 25	81.43000 -0.19	81.75	80.42	81.75	3,999
05 May 25	81.62000 +0.13	81.68	78.32	81.39	9,821
02 May 25	81.49000 +2.04	81.85	80.26	80.40	5,080
30 Apr 25	79.45000 -0.17	80.81	78.00	80.23	9,746
29 Apr 25	79.62000 +0.42	80.00	78.60	79.22	4,431
28 Apr 25	79.20000 +0.26	80.23	79.19	79.85	7,528
25 Apr 25	78.94000 +0.09	80.16	78.50	80.16	2,914
24 Apr 25	78.85000 +1.10	79.08	76.41	76.44	4,890
23 Apr 25	77.75000 +2.96	78.98	76.81	77.38	8,032
22 Apr 25	74.79000 +0.21	75.01	73.34	75.01	2,995
17 Apr 25	74.58000 +0.85	74.83	73.04	73.58	5,813
16 Apr 25	73.73000 -2.12	75.21	73.19	74.79	5,442
15 Apr 25	75.85000 +0.95	75.85	74.62	75.13	5,787
14 Apr 25	74.90000 +1.24	76.27	74.87	75.34	8,830
11 Apr 25	73.66000 -2.60	76.43	73.52	76.43	9,875
10 Apr 25	76.26000 +1.96	84.49	76.26	84.49	12,274
09 Apr 25	74.30000 -3.60	75.19	72.44	73.07	14,195
08 Apr 25	77.90000 +1.75	79.42	77.17	77.21	10,347
07 Apr 25	76.15000 -1.34	79.10	72.02	73.72	18,515
04 Apr 25	77.49000 -5.27	81.24	77.00	80.21	15,887
03 Apr 25	82.76000 -7.34	87.59	82.11	87.24	10,532
02 Apr 25	90.10000 -0.38	90.54	89.31	90.33	2,053
01 Apr 25	90.48000 +0.28	91.45	89.87	91.45	2,149
31 Mar 25	90.20000 -0.39	90.20	88.82	89.68	5,070
28 Mar 25	90.59000 -2.52	93.21	90.50	93.10	901
27 Mar 25	93.11000 -0.31	93.70	92.49	93.50	2,527
26 Mar 25	93.42000 +0.09	94.83	93.33	94.13	2,029
25 Mar 25	93.33000 +1.17	93.87	92.60	92.66	2,596
24 Mar 25	92.16000 +0.44	92.70	91.66	92.08	8,048
21 Mar 25	91.72000 +0.19	91.95	90.30	91.03	2,435
20 Mar 25	91.53000 -0.56	92.60	91.53	92.50	2,749
19 Mar 25	92.09000 +1.75	92.73	90.95	91.11	2,170
18 Mar 25	90.34000 -0.63	91.08	90.30	90.98	3,291
17 Mar 25	90.97000 +0.25	91.27	90.38	90.78	1,597
14 Mar 25	90.72000 +2.16	90.72	89.33	89.74	1,755
13 Mar 25	88.56000 -1.29	91.04	88.51	90.35	5,943
12 Mar 25	89.85000 -0.38	91.28	88.45	90.26	6,670
11 Mar 25	90.23000 -4.59	93.40	89.69	92.65	7,464
10 Mar 25	94.82000 -0.99	96.91	94.64	96.91	5,148
07 Mar 25	95.81000 -4.37	97.57	95.81	97.38	4,028
06 Mar 25	100.18000 -0.42	100.84	98.94	100.10	6,464
05 Mar 25	100.60000 -2.78	103.06	100.60	102.62	4,533
04 Mar 25	103.38000 -5.40	107.70	103.38	107.70	5,981
03 Mar 25	108.78000 +0.16	110.10	108.70	109.34	5,758
28 Feb 25	108.62000 +0.28	109.00	106.52	106.72	5,450
27 Feb 25	108.34000 +1.02	108.52	106.18	106.98	1,633
26 Feb 25	107.32000 +3.20	107.58	104.86	105.34	1,963
25 Feb 25	104.12000 -0.70	106.34	104.12	105.60	2,490
24 Feb 25	104.82000 -1.42	105.18	103.34	103.42	4,686
21 Feb 25	106.24000 +1.60	106.54	105.16	105.20	3,251
20 Feb 25	104.64000 -2.48	106.54	104.64	106.08	2,395
19 Feb 25	107.12000 +2.46	107.34	104.64	104.94	6,127
18 Feb 25	104.66000 -0.08	105.90	104.06	105.26	5,131
17 Feb 25	104.74000 -0.20	105.74	104.66	105.32	1,664
14 Feb 25	104.94000 -0.08	105.02	103.92	103.92	3,552
13 Feb 25	105.02000 +0.32	105.08	104.28	104.56	3,364
12 Feb 25	104.70000 +0.26	105.08	104.34	104.64	2,152
11 Feb 25	104.44000 -1.36	105.88	104.34	105.72	1,645
10 Feb 25	105.80000 -1.86	107.94	105.80	107.12	3,597
07 Feb 25	107.66000 +1.12	108.14	107.36	107.36	4,223
06 Feb 25	106.54000 -0.94	108.48	105.36	106.84	8,457
05 Feb 25	107.48000 -1.74	113.66	106.40	109.02	59,483
04 Feb 25	109.22000 -0.70	110.66	108.84	110.48	8,488
03 Feb 25	109.92000 +0.84	109.92	108.20	108.52	7,036
31 Jan 25	109.08000 -0.20	110.24	108.58	109.80	2,999
30 Jan 25	109.28000 -0.10	110.32	108.88	109.00	4,069
29 Jan 25	109.38000 +2.06	109.48	107.42	107.66	3,707
28 Jan 25	107.32000 -0.58	109.22	107.18	107.70	3,169
27 Jan 25	107.90000 +0.40	108.00	105.74	106.22	7,357
24 Jan 25	107.50000 +1.74	107.50	105.62	106.00	4,784
23 Jan 25	105.76000 +1.00	105.84	104.26	104.32	5,900
22 Jan 25	104.76000 +0.48	105.56	103.84	105.04	3,485
21 Jan 25	104.28000 +0.26	104.42	102.84	103.30	3,939
20 Jan 25	104.02000 -0.34	104.52	103.02	104.38	3,720
17 Jan 25	104.36000 +0.38	104.44	103.36	103.54	3,191
16 Jan 25	103.98000 -1.64	105.58	103.72	105.34	2,727
15 Jan 25	105.62000 +0.30	106.06	104.42	105.06	5,741
14 Jan 25	105.32000 +0.24	105.92	104.94	105.26	3,300
13 Jan 25	105.08000 -0.72	106.18	105.08	105.12	4,682
10 Jan 25	105.80000 -0.48	107.68	105.02	106.90	3,995
09 Jan 25	106.28000 +0.34	107.50	106.04	107.22	6,262
08 Jan 25	105.94000 -2.18	108.50	105.90	108.50	4,548
07 Jan 25	108.12000 +0.26	109.24	106.76	107.78	6,377
06 Jan 25	107.86000 -0.14	108.40	106.78	107.46	5,241
03 Jan 25	108.00000 -0.38	108.26	107.04	107.52	1,589
02 Jan 25	108.38000 +2.38	108.80	107.28	107.30	5,728
30 Dec 24	106.00000 -0.86	106.64	105.82	106.48	2,311
27 Dec 24	106.86000 +0.28	107.68	106.48	107.46	2,489
23 Dec 24	106.58000 -1.14	107.94	106.20	107.78	2,250
20 Dec 24	107.72000 -0.68	107.84	105.80	106.88	3,992
19 Dec 24	108.40000 -1.74	108.48	106.90	107.22	10,007
18 Dec 24	110.14000 +1.86	110.60	107.90	107.94	5,980
17 Dec 24	108.28000 +0.96	108.28	105.64	106.42	3,156
16 Dec 24	107.32000 -1.26	107.80	107.00	107.54	3,330
13 Dec 24	108.58000 -0.96	109.62	108.20	109.30	4,562
12 Dec 24	109.54000 +0.62	109.76	108.44	108.44	2,337
11 Dec 24	108.92000 +0.06	109.98	108.32	108.54	7,012
10 Dec 24	108.86000 +0.40	109.04	108.20	108.50	3,820
09 Dec 24	108.46000 -2.20	110.64	108.26	110.00	6,014
06 Dec 24	110.66000 +0.66	110.94	109.48	109.60	3,217
05 Dec 24	110.00000 -0.42	111.02	109.86	110.78	3,900
04 Dec 24	110.42000 -0.08	111.18	110.22	110.68	3,832
03 Dec 24	110.50000 -1.42	112.30	110.16	112.30	939
02 Dec 24	111.92000 +0.92	113.00	111.80	111.92	8,815
29 Nov 24	111.00000 -0.28	111.80	110.64	111.04	2,655
28 Nov 24	111.28000 +0.44	111.50	110.84	111.00	1,892
27 Nov 24	110.84000 +0.00	110.84	109.18	109.72	2,438
26 Nov 24	110.84000 +0.50	110.90	109.80	110.72	2,979
25 Nov 24	110.34000 -0.80	110.98	110.00	110.80	4,429
22 Nov 24	111.14000 +1.08	111.14	108.86	109.20	10,127
21 Nov 24	110.06000 +2.80	110.16	107.90	107.96	8,595
20 Nov 24	107.26000 +1.40	107.42	106.00	106.44	3,744
19 Nov 24	105.86000 -1.90	107.46	104.72	107.02	8,313
18 Nov 24	107.76000 +0.36	109.12	106.94	108.66	11,054
15 Nov 24	107.40000 +3.50	107.62	102.26	102.48	21,341
14 Nov 24	103.90000 +7.81	108.68	96.64	98.04	81,774
13 Nov 24	96.09000 +2.00	96.09	94.74	95.16	5,773
12 Nov 24	94.09000 +0.07	95.31	94.09	94.59	3,865
11 Nov 24	94.02000 +1.91	94.52	92.64	92.70	4,936
08 Nov 24	92.11000 +0.07	92.11	90.79	91.86	1,660
07 Nov 24	92.04000 +0.20	92.04	91.00	91.90	3,466
06 Nov 24	91.84000 +3.28	92.90	90.01	90.55	7,013
05 Nov 24	88.56000 +1.06	88.56	87.40	88.09	3,630
04 Nov 24	87.50000 -1.23	88.13	87.46	87.94	3,009
01 Nov 24	88.73000 +0.20	88.79	87.29	88.56	3,453
31 Oct 24	88.53000 -0.27	88.79	87.25	87.50	4,428
30 Oct 24	88.80000 -0.33	89.16	88.38	88.84	3,246
29 Oct 24	89.13000 +0.53	89.68	88.73	88.73	4,816
28 Oct 24	88.60000 -0.11	88.71	87.94	88.16	2,815
25 Oct 24	88.71000 +0.23	89.29	88.12	88.12	1,542
24 Oct 24	88.48000 -1.21	89.52	88.48	89.15	1,537
23 Oct 24	89.69000 +0.04	90.05	89.50	89.70	2,155
22 Oct 24	89.65000 +0.65	90.00	88.66	89.00	4,346
21 Oct 24	89.00000 -0.11	89.73	89.00	89.60	2,736
18 Oct 24	89.11000 +0.00	89.34	88.59	89.20	1,369
17 Oct 24	89.11000 +1.30	90.00	88.66	88.90	3,992
16 Oct 24	87.81000 +1.23	88.11	86.00	86.86	9,410
15 Oct 24	86.58000 -0.08	87.37	86.58	87.24	2,515
14 Oct 24	86.66000 +0.50	86.97	85.97	86.10	1,859
11 Oct 24	86.16000 +0.89	86.32	84.86	85.20	2,287
10 Oct 24	85.27000 +0.51	85.92	84.92	85.24	3,017
09 Oct 24	84.76000 -0.33	84.76	83.77	84.35	2,278
08 Oct 24	85.09000 +0.09	85.37	83.56	84.01	13,206
07 Oct 24	85.00000 -0.79	86.79	85.00	86.74	3,044
04 Oct 24	85.79000 +0.56	86.43	84.86	84.94	976
03 Oct 24	85.23000 -0.21	85.36	84.52	85.14	2,554
02 Oct 24	85.44000 +0.82	85.58	84.50	85.02	1,750
01 Oct 24	84.62000 -1.10	86.46	84.62	86.31	14,777
30 Sep 24	85.72000 -1.01	87.00	85.69	85.80	4,553
27 Sep 24	86.73000 +1.94	86.73	85.25	85.28	1,782
26 Sep 24	84.79000 +0.87	85.23	84.24	84.24	2,708
25 Sep 24	83.92000 +0.25	83.99	83.52	83.73	1,408
24 Sep 24	83.67000 +0.25	83.93	82.95	83.56	3,411
23 Sep 24	83.42000 -0.11	84.54	82.94	83.93	1,435
20 Sep 24	83.53000 -1.20	84.09	83.31	83.57	1,886
19 Sep 24	84.73000 +1.12	85.57	84.54	84.54	9,154
18 Sep 24	83.61000 +0.36	84.26	83.34	83.57	1,491
17 Sep 24	83.25000 +0.74	83.76	82.48	82.48	1,725
16 Sep 24	82.51000 +0.92	83.00	81.21	81.21	5,509
13 Sep 24	81.59000 +0.96	81.70	80.30	80.68	3,400
12 Sep 24	80.63000 +1.67	80.90	79.89	80.25	3,485
11 Sep 24	78.96000 -1.48	80.16	78.66	80.01	2,771
10 Sep 24	80.44000 +0.58	80.57	79.82	79.99	4,410
09 Sep 24	79.86000 +0.51	80.24	79.50	79.84	3,134
06 Sep 24	79.35000 -0.66	80.22	79.30	79.99	1,241
05 Sep 24	80.01000 -1.06	80.67	80.00	80.40	11,359
04 Sep 24	81.07000 -0.47	81.18	80.15	80.47	5,009
03 Sep 24	81.54000 +0.55	81.84	80.93	81.26	13,822
02 Sep 24	80.99000 -0.14	82.08	80.74	82.08	8,756
30 Aug 24	81.13000 -0.44	81.51	80.78	81.10	2,503
29 Aug 24	81.57000 +1.56	81.72	80.68	80.72	4,720
28 Aug 24	80.01000 -1.51	81.74	79.92	81.51	3,207
27 Aug 24	81.52000 -0.36	82.22	81.52	82.11	27,173
26 Aug 24	81.88000 +1.15	82.00	81.06	81.35	3,654
23 Aug 24	80.73000 -0.62	81.35	80.36	81.19	2,328
22 Aug 24	81.35000 +0.84	81.85	81.25	81.48	1,004
21 Aug 24	80.51000 -0.23	81.28	80.50	80.92	2,175
20 Aug 24	80.74000 -0.99	82.20	80.56	82.03	3,931
19 Aug 24	81.73000 +0.54	82.04	80.61	80.98	1,969
16 Aug 24	81.19000 +0.76	81.74	80.37	81.01	6,071
15 Aug 24	80.43000 +2.37	80.65	78.36	78.65	3,185
14 Aug 24	78.06000 -0.10	78.50	77.57	78.50	8,735
13 Aug 24	78.16000 -0.70	79.01	78.00	79.01	2,922
12 Aug 24	78.86000 +1.02	79.40	78.37	79.15	8,853
09 Aug 24	77.84000 -0.49	79.19	77.70	78.92	5,580
08 Aug 24	78.33000 -2.43	78.70	77.25	78.68	9,437
07 Aug 24	80.76000 -0.90	85.71	79.10	83.14	15,151
06 Aug 24	81.66000 +0.41	82.16	80.63	81.29	3,850
05 Aug 24	81.25000 -1.07	82.10	78.00	82.01	16,694
02 Aug 24	82.32000 -4.02	85.67	82.19	85.64	3,091
01 Aug 24	86.34000 -0.99	87.02	86.24	86.90	1,943
31 Jul 24	87.33000 +1.56	87.40	86.39	86.96	2,411
30 Jul 24	85.77000 +1.06	86.11	84.71	85.13	2,625
29 Jul 24	84.71000 +2.00	84.89	83.26	83.80	3,314
26 Jul 24	82.71000 -0.14	82.87	82.32	82.56	1,858
25 Jul 24	82.85000 -0.24	83.39	82.45	83.17	4,774
24 Jul 24	83.09000 -0.66	83.95	82.66	83.61	3,298
23 Jul 24	83.75000 -2.70	87.00	82.90	86.36	7,776
22 Jul 24	86.45000 -1.74	88.30	86.25	88.30	2,902
19 Jul 24	88.19000 -1.33	89.08	88.10	89.08	1,564
18 Jul 24	89.52000 +0.51	89.81	88.97	89.08	4,038
17 Jul 24	89.01000 -1.02	90.37	89.01	90.20	2,164
16 Jul 24	90.03000 +1.30	90.40	88.75	88.84	5,425
15 Jul 24	88.73000 -0.68	89.54	88.70	89.51	1,593
12 Jul 24	89.41000 +0.08	89.74	88.76	89.25	1,628
11 Jul 24	89.33000 -0.02	89.71	89.10	89.39	2,600
10 Jul 24	89.35000 -0.12	89.92	89.19	89.56	1,866
09 Jul 24	89.47000 -0.33	90.23	88.97	90.22	1,706
08 Jul 24	89.80000 -0.54	90.35	89.23	90.12	2,081
05 Jul 24	90.34000 -0.95	91.30	90.18	90.99	6,189
04 Jul 24	91.29000 +0.17	91.56	90.86	91.20	1,399
03 Jul 24	91.12000 +0.81	91.57	90.79	91.35	3,519
02 Jul 24	90.31000 -1.47	91.50	90.31	91.01	1,506
01 Jul 24	91.78000 -1.88	92.90	91.23	92.13	5,537
28 Jun 24	93.66000 -1.65	96.21	93.66	95.59	2,337
27 Jun 24	95.31000 -0.15	95.67	95.10	95.49	2,630
26 Jun 24	95.46000 +0.28	95.80	95.16	95.73	1,477
25 Jun 24	95.18000 -0.34	96.56	95.13	95.40	4,168
24 Jun 24	95.52000 +0.24	95.70	95.00	95.43	4,580
21 Jun 24	95.28000 +0.86	95.83	95.03	95.03	3,373
20 Jun 24	94.42000 -0.55	94.58	93.74	94.34	1,690
19 Jun 24	94.97000 +0.40	94.97	93.80	94.57	2,607
18 Jun 24	94.57000 +0.12	94.75	93.94	94.66	945
17 Jun 24	94.45000 +1.20	95.00	93.35	93.44	5,711
14 Jun 24	93.25000 +0.20	94.04	92.92	93.41	4,009
13 Jun 24	93.05000 -0.15	93.66	92.80	93.29	2,463
12 Jun 24	93.20000 -1.90	94.00	93.20	93.90	3,803
11 Jun 24	95.10000 +0.28	96.00	94.81	94.81	2,138
10 Jun 24	94.82000 +0.64	94.82	93.77	94.21	2,555
07 Jun 24	94.18000 +0.98	94.56	92.86	92.96	2,668
06 Jun 24	93.20000 -0.36	93.60	92.80	93.21	1,528
05 Jun 24	93.56000 -0.58	95.29	93.05	94.93	4,120
04 Jun 24	94.14000 -0.66	94.58	93.84	94.43	1,469
03 Jun 24	94.80000 -0.26	96.69	94.34	96.03	9,642
31 May 24	95.06000 +1.21	95.14	93.49	93.69	1,021
30 May 24	93.85000 +0.18	94.00	92.91	93.19	2,317
29 May 24	93.67000 -0.51	94.29	93.61	94.29	2,670
28 May 24	94.18000 +0.48	94.34	92.92	93.71	8,029
27 May 24	93.70000 -0.05	95.08	92.99	94.32	2,448
24 May 24	93.75000 +0.10	93.75	92.90	93.01	1,030
23 May 24	93.65000 -1.98	95.47	93.24	95.44	3,378
22 May 24	95.63000 +0.36	95.75	94.80	95.00	1,972
21 May 24	95.27000 +0.37	95.43	94.52	94.97	2,574
20 May 24	94.90000 -0.01	95.22	94.70	94.98	1,721
17 May 24	94.91000 -0.42	95.86	94.84	95.15	2,941
16 May 24	95.33000 +1.23	95.63	94.41	94.45	4,901
15 May 24	94.10000 -3.37	97.73	93.31	97.36	6,560
14 May 24	97.47000 -0.78	98.15	97.37	97.72	1,995
13 May 24	98.25000 +0.10	98.72	97.83	98.29	6,634
10 May 24	98.15000 +0.38	99.19	97.97	98.35	5,082
09 May 24	97.77000 -0.50	98.31	97.39	98.24	3,175
08 May 24	98.27000 +0.74	98.72	97.33	98.07	9,751
07 May 24	97.53000 -9.63	109.88	97.31	108.60	31,947
06 May 24	107.16000 +2.14	107.52	105.82	105.92	5,072
03 May 24	105.02000 +1.02	105.78	104.42	104.42	2,518
02 May 24	104.00000 -0.42	104.68	103.14	103.20	1,979
30 Apr 24	104.42000 -0.78	104.84	104.04	104.68	1,030
29 Apr 24	105.20000 +0.36	105.76	105.00	105.44	2,529
26 Apr 24	104.84000 +0.54	105.38	104.06	104.92	6,555
25 Apr 24	104.30000 -1.86	106.34	103.22	105.80	4,601
24 Apr 24	106.16000 +0.12	107.00	105.92	106.46	2,872
23 Apr 24	106.04000 +0.76	106.26	104.82	105.32	6,799
22 Apr 24	105.28000 +0.48	106.38	105.00	105.78	4,069
19 Apr 24	104.80000 -2.02	105.02	103.80	104.68	6,416
18 Apr 24	106.82000 +0.18	107.08	105.64	105.74	2,316
17 Apr 24	106.64000 -0.64	107.50	106.64	106.88	2,289
16 Apr 24	107.28000 -0.14	107.32	105.48	105.82	7,108
15 Apr 24	107.42000 -0.16	108.36	106.18	107.06	14,697
12 Apr 24	107.58000 -1.16	110.66	107.22	109.52	4,592
11 Apr 24	108.74000 -0.28	109.90	108.72	109.26	4,000
10 Apr 24	109.02000 +0.56	109.16	107.92	109.00	3,015
09 Apr 24	108.46000 +0.50	108.56	107.50	108.00	2,579
08 Apr 24	107.96000 -1.14	109.26	107.78	109.12	3,256
05 Apr 24	109.10000 -1.30	109.22	107.52	108.10	8,010
04 Apr 24	110.40000 -2.78	110.48	108.82	108.94	6,634
03 Apr 24	113.18000 +0.50	114.52	112.42	113.72	7,289
02 Apr 24	112.68000 -0.76	113.06	111.14	113.06	8,992
28 Mar 24	113.44000 +2.30	114.30	111.62	111.74	4,830
27 Mar 24	111.14000 +1.62	112.62	110.70	110.84	10,299
26 Mar 24	109.52000 +0.08	110.40	109.16	109.88	3,803
25 Mar 24	109.44000 +2.10	110.12	107.78	107.78	10,299
22 Mar 24	107.34000 +0.32	108.50	107.20	107.50	4,200
21 Mar 24	107.02000 +0.56	107.50	106.50	107.00	5,569
20 Mar 24	106.46000 +0.80	106.74	105.12	105.40	11,134
19 Mar 24	105.66000 +0.68	105.74	104.34	104.40	4,647
18 Mar 24	104.98000 +2.14	105.14	102.46	102.62	4,360
15 Mar 24	102.84000 +0.86	103.64	102.36	102.78	7,876
14 Mar 24	101.98000 -1.02	103.26	100.56	102.62	3,469
13 Mar 24	103.00000 +0.50	104.08	102.38	102.56	4,841
12 Mar 24	102.50000 -0.14	103.40	102.40	102.82	2,220
11 Mar 24	102.64000 +1.74	102.64	100.22	100.32	7,005
08 Mar 24	100.90000 +0.86	101.22	99.91	100.64	3,799
07 Mar 24	100.04000 -1.54	101.76	99.84	100.58	3,904
06 Mar 24	101.58000 -3.14	104.02	101.42	103.46	3,969
05 Mar 24	104.72000 +0.96	105.10	103.70	104.14	4,929
04 Mar 24	103.76000 +1.00	104.74	102.36	103.02	9,065
01 Mar 24	102.76000 -0.26	103.50	102.40	103.22	13,429
29 Feb 24	103.02000 +1.02	103.84	101.56	102.06	4,726
28 Feb 24	102.00000 +2.09	102.10	100.46	100.92	4,446
27 Feb 24	99.91000 +0.02	100.02	98.84	99.18	3,005
26 Feb 24	99.89000 +1.37	100.26	98.97	99.39	3,300
23 Feb 24	98.52000 -1.50	99.55	97.78	99.33	10,410
22 Feb 24	100.02000 +0.10	100.16	97.83	99.51	12,173
21 Feb 24	99.92000 -1.86	101.18	99.92	100.92	5,950
20 Feb 24	101.78000 -0.72	103.04	101.28	102.92	7,500
19 Feb 24	102.50000 -1.28	103.46	102.50	103.28	4,430
16 Feb 24	103.78000 -0.48	104.32	103.58	104.24	5,316
15 Feb 24	104.26000 +1.34	104.52	103.00	103.92	10,193
14 Feb 24	102.92000 +0.52	103.82	102.56	103.24	12,019
13 Feb 24	102.40000 -0.30	102.88	100.68	101.36	7,041
12 Feb 24	102.70000 +2.60	103.10	99.10	100.08	29,434
09 Feb 24	100.10000 -2.86	102.54	99.91	102.22	25,384
08 Feb 24	102.96000 +11.87	103.04	97.26	97.51	75,402
07 Feb 24	91.09000 +0.30	92.15	89.84	91.74	8,559
06 Feb 24	90.79000 +0.48	90.97	89.82	90.25	5,788
05 Feb 24	90.31000 +0.73	90.69	89.92	90.01	3,155
02 Feb 24	89.58000 +0.95	89.73	89.00	89.46	3,856
01 Feb 24	88.63000 -0.46	90.10	88.47	89.03	5,050
31 Jan 24	89.09000 -0.15	89.70	88.68	89.26	3,069
30 Jan 24	89.24000 +0.47	90.00	88.60	89.99	7,133
29 Jan 24	88.77000 +0.93	88.88	87.82	87.99	3,923
26 Jan 24	87.84000 +1.14	87.92	86.81	87.21	3,046
25 Jan 24	86.70000 +0.59	87.35	85.17	85.92	14,057
24 Jan 24	86.11000 -0.08	87.07	85.80	86.41	2,179
23 Jan 24	86.19000 -0.17	88.11	86.19	87.22	5,527
22 Jan 24	86.36000 +1.99	86.72	85.10	85.11	5,287
19 Jan 24	84.37000 -0.04	85.67	84.37	84.70	3,522
18 Jan 24	84.41000 +0.23	84.41	82.83	83.09	5,167
17 Jan 24	84.18000 +0.45	86.30	83.94	84.76	12,125
16 Jan 24	83.73000 +0.73	83.76	82.12	82.46	5,454
15 Jan 24	83.00000 +0.54	83.14	81.81	82.61	4,403
12 Jan 24	82.46000 +1.27	82.55	81.19	81.55	3,719
11 Jan 24	81.19000 -0.34	82.43	81.00	81.51	5,920
10 Jan 24	81.53000 -1.40	82.33	81.24	82.33	3,111
09 Jan 24	82.93000 -0.08	83.47	82.44	83.26	2,391
08 Jan 24	83.01000 +0.17	83.72	82.65	82.65	3,653
05 Jan 24	82.84000 +0.42	83.29	82.42	82.66	3,921
04 Jan 24	82.42000 -0.73	84.11	82.19	83.99	5,605
03 Jan 24	83.15000 +0.36	83.45	82.47	82.66	4,597
02 Jan 24	82.79000 +1.16	82.84	81.85	81.99	5,355
29 Dec 23	81.63000 -0.14	81.99	81.53	81.66	2,182
28 Dec 23	81.77000 +0.47	81.86	81.11	81.51	5,418
27 Dec 23	81.30000 -1.61	82.40	81.05	82.39	5,131
22 Dec 23	82.91000 -0.24	83.55	82.91	83.47	2,056
21 Dec 23	83.15000 -2.30	83.90	82.92	83.78	5,982
20 Dec 23	85.45000 +0.54	85.75	84.85	85.51	3,660
19 Dec 23	84.91000 -0.26	85.20	84.60	84.90	3,459
18 Dec 23	85.17000 -0.75	85.80	84.79	85.74	7,060
15 Dec 23	85.92000 +0.34	86.29	85.27	85.58	8,827
14 Dec 23	85.58000 +0.73	85.89	85.03	85.38	2,835
13 Dec 23	84.85000 -0.16	85.00	84.24	84.90	4,159
12 Dec 23	85.01000 -1.15	86.00	84.84	86.00	3,520
11 Dec 23	86.16000 -0.57	86.62	85.85	86.38	2,797
08 Dec 23	86.73000 +0.55	86.73	85.10	85.11	4,976
07 Dec 23	86.18000 +0.84	86.46	84.52	84.84	5,329
06 Dec 23	85.34000 +1.21	85.60	84.00	84.63	6,105
05 Dec 23	84.13000 -0.81	85.25	84.04	84.75	4,205
04 Dec 23	84.94000 +0.43	85.56	84.63	85.02	10,851
01 Dec 23	84.51000 -0.36	85.64	84.51	85.49	3,221
30 Nov 23	84.87000 +0.82	86.00	84.43	84.43	4,231
29 Nov 23	84.05000 -1.59	84.64	82.20	84.19	4,413
28 Nov 23	85.64000 -1.59	86.84	85.50	86.73	3,723
27 Nov 23	87.23000 -0.65	87.79	86.51	87.42	6,762
24 Nov 23	87.88000 +0.46	88.14	86.85	87.07	4,950
23 Nov 23	87.42000 -0.33	87.85	86.73	87.15	5,602
22 Nov 23	87.75000 +1.23	88.06	86.15	86.37	6,893
21 Nov 23	86.52000 -0.01	86.90	86.00	86.50	5,245
20 Nov 23	86.53000 -0.33	86.61	85.25	86.34	6,236
17 Nov 23	86.86000 +0.49	87.62	86.73	87.02	11,329
16 Nov 23	86.37000 -0.16	87.34	86.19	86.87	7,857
15 Nov 23	86.53000 +2.29	86.98	83.86	83.86	43,437
14 Nov 23	84.24000 +1.07	84.30	83.35	83.57	7,434
13 Nov 23	83.17000 +1.54	83.30	82.00	82.04	12,727
10 Nov 23	81.63000 -3.01	84.99	81.63	84.99	21,988
09 Nov 23	84.64000 +5.75	85.07	81.46	81.54	49,557
08 Nov 23	78.89000 -0.10	79.73	78.69	79.38	18,414
07 Nov 23	78.99000 +0.07	79.25	78.32	78.33	4,339
06 Nov 23	78.92000 -0.79	79.80	78.82	79.33	9,911
03 Nov 23	79.71000 +1.37	79.71	78.20	78.40	3,172
02 Nov 23	78.34000 +1.63	78.34	76.57	76.91	16,052
01 Nov 23	76.71000 -0.23	77.41	76.62	77.17	6,451
31 Oct 23	76.94000 +1.54	76.97	75.81	76.00	3,431
30 Oct 23	75.40000 -0.63	75.65	74.92	75.59	7,043
27 Oct 23	76.03000 -0.49	76.47	75.17	76.02	6,284
26 Oct 23	76.52000 -0.69	76.52	75.11	75.90	12,904
25 Oct 23	77.21000 -1.07	78.24	77.21	77.82	7,912
24 Oct 23	78.28000 -0.12	79.24	78.01	78.01	5,870
23 Oct 23	78.40000 +0.28	78.43	76.68	78.17	18,792
20 Oct 23	78.12000 -1.63	78.62	78.04	78.40	5,288
19 Oct 23	79.75000 -1.51	81.00	79.23	80.73	6,600
18 Oct 23	81.26000 +0.11	81.70	81.00	81.34	13,620
17 Oct 23	81.15000 +0.64	81.50	80.63	81.09	5,541
16 Oct 23	80.51000 +0.75	80.71	79.87	80.01	4,063
13 Oct 23	79.76000 -0.31	80.50	79.43	80.09	6,270
12 Oct 23	80.07000 +0.09	80.36	79.54	79.54	6,136
11 Oct 23	79.98000 -0.09	80.77	79.90	80.02	5,152
10 Oct 23	80.07000 +0.56	80.22	79.53	80.00	8,347
09 Oct 23	79.51000 +2.13	80.26	78.05	78.16	9,760
06 Oct 23	77.38000 +2.04	77.52	76.52	76.63	8,180
05 Oct 23	75.34000 +0.04	75.56	75.00	75.53	5,646
04 Oct 23	75.30000 -1.01	75.94	75.18	75.94	10,626
03 Oct 23	76.31000 -1.02	78.09	76.31	77.75	7,294
02 Oct 23	77.33000 +1.00	77.46	76.76	76.96	8,971
29 Sep 23	76.33000 +0.53	76.66	75.81	75.97	7,487
28 Sep 23	75.80000 -0.20	76.50	75.68	76.34	7,430
27 Sep 23	76.00000 +0.07	76.53	75.90	76.00	4,328
26 Sep 23	75.93000 -0.40	76.61	75.66	76.55	7,937
25 Sep 23	76.33000 -0.78	77.39	76.15	76.94	9,309
22 Sep 23	77.11000 -0.73	78.30	77.00	77.90	6,163
21 Sep 23	77.84000 +0.82	78.37	76.87	77.21	7,696
20 Sep 23	77.02000 +0.12	77.21	76.24	76.88	9,117
19 Sep 23	76.90000 -3.08	79.67	76.44	79.43	10,890
18 Sep 23	79.98000 -0.04	80.89	79.65	80.51	15,772
15 Sep 23	80.02000 +2.04	80.79	79.50	80.00	13,701
14 Sep 23	77.98000 -0.23	78.81	77.78	77.78	5,821
13 Sep 23	78.21000 +0.13	78.21	77.45	77.97	9,203
12 Sep 23	78.08000 +0.80	78.98	76.77	76.82	10,207
11 Sep 23	77.28000 +1.20	77.89	76.19	76.21	8,698
08 Sep 23	76.08000 +1.28	76.10	74.93	75.47	7,127
07 Sep 23	74.80000 -0.78	75.68	74.80	75.49	3,649
06 Sep 23	75.58000 -0.89	76.50	75.33	75.75	11,616
05 Sep 23	76.47000 +0.74	76.76	75.49	75.93	14,204
04 Sep 23	75.73000 +0.43	76.56	75.50	75.56	11,228
01 Sep 23	75.30000 -2.21	77.50	74.22	77.35	13,633
31 Aug 23	77.51000 +0.33	77.93	77.21	77.21	4,178
30 Aug 23	77.18000 -0.62	77.91	76.71	77.78	3,709
29 Aug 23	77.80000 -0.12	78.22	77.50	78.22	5,453
28 Aug 23	77.92000 +0.99	78.26	76.89	76.90	7,160
25 Aug 23	76.93000 +0.07	77.33	76.50	76.59	10,385
24 Aug 23	76.86000 -2.52	79.40	76.62	79.39	5,088
23 Aug 23	79.38000 +0.13	79.57	79.08	79.27	6,041
22 Aug 23	79.25000 +0.68	79.25	78.53	78.79	4,094
21 Aug 23	78.57000 -0.21	79.40	78.50	79.00	4,894
18 Aug 23	78.78000 -0.49	79.46	78.55	79.11	8,580
17 Aug 23	79.27000 +0.05	79.68	79.22	79.31	3,495
16 Aug 23	79.22000 -1.27	79.74	78.96	79.74	4,355
15 Aug 23	80.49000 -0.39	81.41	79.87	81.24	3,448
14 Aug 23	80.88000 -0.92	82.00	80.78	81.44	6,452
11 Aug 23	81.80000 -0.05	83.98	81.80	83.51	25,464
10 Aug 23	81.85000 +2.12	82.32	79.60	80.96	43,281
09 Aug 23	79.73000 +0.60	81.69	79.73	80.66	16,833
08 Aug 23	79.13000 +0.78	79.53	78.70	79.01	4,971
07 Aug 23	78.35000 -0.01	79.29	78.30	78.50	12,225
04 Aug 23	78.36000 -0.18	78.96	77.60	78.54	8,897
03 Aug 23	78.54000 -1.27	79.33	78.12	79.33	9,374
02 Aug 23	79.81000 -2.00	80.82	79.49	80.47	9,098
01 Aug 23	81.81000 +1.06	81.81	80.72	80.84	12,469
31 Jul 23	80.75000 +2.29	81.08	78.25	78.55	21,490
28 Jul 23	78.46000 -0.05	78.46	77.47	77.91	12,409
27 Jul 23	78.51000 +1.06	78.99	77.28	77.51	11,931
26 Jul 23	77.45000 -0.52	77.85	77.28	77.49	5,089
25 Jul 23	77.97000 -1.23	78.10	77.33	77.38	24,283
24 Jul 23	79.20000 +1.20	79.39	78.23	78.36	9,209
21 Jul 23	78.00000 +0.19	78.00	77.33	77.50	8,896
20 Jul 23	77.81000 -0.21	77.81	76.95	77.46	6,565
19 Jul 23	78.02000 +1.25	78.50	76.70	76.89	19,160
18 Jul 23	76.77000 +0.11	77.73	75.92	76.22	30,763
17 Jul 23	76.66000 -2.89	79.05	76.24	79.01	25,960
14 Jul 23	79.55000 -1.35	81.15	79.28	80.51	11,244
13 Jul 23	80.90000 -0.23	82.02	79.62	81.56	14,004
12 Jul 23	81.13000 +0.03	81.86	81.03	81.39	8,434
11 Jul 23	81.10000 +0.95	81.47	80.00	80.26	5,842
10 Jul 23	80.15000 -1.35	81.14	80.10	80.73	9,745
07 Jul 23	81.50000 +0.36	81.62	80.79	81.60	2,384
06 Jul 23	81.14000 -1.93	82.51	80.94	82.34	6,119
05 Jul 23	83.07000 -0.20	83.14	82.14	83.07	5,027
04 Jul 23	83.27000 +0.43	84.00	82.84	82.85	1,393
03 Jul 23	82.84000 +1.40	82.84	81.50	81.99	8,021
30 Jun 23	81.44000 +0.26	82.49	81.20	81.83	10,536
29 Jun 23	81.18000 -0.23	81.45	80.40	80.96	15,163
28 Jun 23	81.41000 -0.05	81.78	81.20	81.43	5,609
27 Jun 23	81.46000 +0.12	81.91	80.77	81.34	5,663
26 Jun 23	81.34000 +0.53	81.43	80.49	81.22	7,548
23 Jun 23	80.81000 -0.05	81.49	80.40	80.56	3,530
22 Jun 23	80.86000 -0.07	81.16	80.37	80.65	10,622
21 Jun 23	80.93000 -1.64	82.59	80.82	82.59	6,066
20 Jun 23	82.57000 -0.95	83.69	82.35	83.54	5,869
19 Jun 23	83.52000 -0.26	84.01	83.03	83.51	4,475
16 Jun 23	83.78000 -0.71	84.85	83.78	84.51	10,091
15 Jun 23	84.49000 -2.51	85.94	84.20	85.38	8,448
14 Jun 23	87.00000 -0.24	87.36	86.67	87.26	5,203
13 Jun 23	87.24000 +1.66	87.28	86.36	86.56	6,274
12 Jun 23	85.58000 +0.07	86.12	85.50	85.91	6,893
09 Jun 23	85.51000 -0.09	86.28	85.32	85.89	7,438
08 Jun 23	85.60000 -0.66	86.63	84.89	86.19	7,176
07 Jun 23	86.26000 +0.33	86.57	85.60	86.53	7,960
06 Jun 23	85.93000 +1.52	86.65	84.88	84.99	9,587
05 Jun 23	84.41000 -0.04	85.50	84.18	84.95	11,335
02 Jun 23	84.45000 +2.24	84.55	82.89	82.89	7,394
01 Jun 23	82.21000 +0.34	82.98	81.33	82.74	11,713
31 May 23	81.87000 +0.07	82.25	81.59	81.80	8,164
30 May 23	81.80000 -1.20	83.14	81.52	83.01	21,576
29 May 23	83.00000 +0.12	83.21	82.38	82.74	2,183
26 May 23	82.88000 +0.78	83.18	82.00	82.18	7,305
25 May 23	82.10000 -0.50	83.74	82.10	83.24	9,299
24 May 23	82.60000 -2.25	83.59	82.19	83.59	6,272
23 May 23	84.85000 +0.54	85.46	84.47	84.55	82,367
22 May 23	84.31000 -0.78	84.70	83.21	84.59	10,252
19 May 23	85.09000 -2.21	87.30	85.09	87.26	11,719
18 May 23	87.30000 +2.14	87.48	85.55	85.55	19,717
17 May 23	85.16000 +1.28	85.17	83.94	83.94	4,417
16 May 23	83.88000 -0.71	85.30	83.68	85.16	5,453
15 May 23	84.59000 -0.01	85.09	83.44	84.90	7,791
12 May 23	84.60000 -0.21	85.30	84.20	84.67	15,705
11 May 23	84.81000 -7.62	89.28	84.40	88.29	46,688
10 May 23	92.43000 -1.44	94.00	91.78	93.39	3,877
09 May 23	93.87000 -0.19	94.30	93.43	93.74	6,076
08 May 23	94.06000 +4.15	94.33	90.81	90.81	11,624
05 May 23	89.91000 +1.33	90.09	88.54	88.79	7,122
04 May 23	88.58000 -3.11	91.39	88.00	91.05	5,997
03 May 23	91.69000 +0.47	92.13	91.05	91.26	2,967
02 May 23	91.22000 -1.23	93.48	90.95	93.10	6,240
28 Apr 23	92.45000 +3.00	92.63	90.32	90.32	5,780
27 Apr 23	89.45000 +0.97	89.45	87.60	88.48	5,730
26 Apr 23	88.48000 -1.83	90.38	88.00	89.01	5,715
25 Apr 23	90.31000 +0.47	90.55	89.64	90.20	6,360
24 Apr 23	89.84000 +0.04	91.19	89.84	90.06	7,465
21 Apr 23	89.80000 +0.57	89.80	89.13	89.31	3,792
20 Apr 23	89.23000 -0.64	89.87	89.00	89.57	10,472
19 Apr 23	89.87000 -1.69	93.16	89.73	92.73	10,414
18 Apr 23	91.56000 -0.06	92.08	90.96	91.50	6,012
17 Apr 23	91.62000 +1.35	92.05	90.50	90.50	6,640
14 Apr 23	90.27000 -0.51	91.58	90.06	91.08	5,360
13 Apr 23	90.78000 -0.01	90.78	89.00	89.60	8,348
12 Apr 23	90.79000 -1.86	92.85	90.58	92.19	9,365
11 Apr 23	92.65000 +1.93	93.30	92.13	92.24	5,345
06 Apr 23	90.72000 -0.33	91.84	90.49	91.59	8,562
05 Apr 23	91.05000 +0.39	91.47	90.46	91.27	5,212
04 Apr 23	90.66000 -0.92	92.50	90.14	91.91	10,239
03 Apr 23	91.58000 +0.36	92.55	91.40	92.49	13,344
31 Mar 23	91.22000 +1.26	91.22	90.19	90.39	6,760
30 Mar 23	89.96000 +1.45	90.51	89.21	89.23	11,654
29 Mar 23	88.51000 +0.49	88.84	87.79	87.79	6,876
28 Mar 23	88.02000 +0.12	88.56	87.82	88.40	16,437
27 Mar 23	87.90000 +0.99	88.58	87.31	87.93	6,771
24 Mar 23	86.91000 -2.01	88.99	86.57	88.99	13,974
23 Mar 23	88.92000 -0.16	89.01	87.34	87.49	8,888
22 Mar 23	89.08000 -0.41	90.39	88.90	90.09	11,416
21 Mar 23	89.49000 +2.11	89.51	88.13	88.20	10,098
20 Mar 23	87.38000 -0.20	88.46	86.57	87.01	16,902
17 Mar 23	87.58000 -0.50	89.09	87.43	88.64	14,825
16 Mar 23	88.08000 +0.62	88.45	86.82	88.14	12,251
15 Mar 23	87.46000 -0.07	87.89	86.00	86.93	31,519
14 Mar 23	87.53000 +0.87	87.93	86.78	86.78	10,780
13 Mar 23	86.66000 -2.49	88.66	84.76	88.09	15,859
10 Mar 23	89.15000 -4.42	91.06	87.47	90.33	13,910
09 Mar 23	93.57000 -0.12	94.46	93.27	94.00	3,753
08 Mar 23	93.69000 -0.52	94.49	93.49	94.24	5,251
07 Mar 23	94.21000 -1.34	94.89	93.78	94.44	7,237
06 Mar 23	95.55000 +1.07	95.85	94.59	94.59	9,784
03 Mar 23	94.48000 +2.36	94.59	92.64	92.64	7,689
02 Mar 23	92.12000 -0.40	92.61	91.93	92.20	7,987
01 Mar 23	92.52000 -1.90	94.25	92.23	94.24	11,711
28 Feb 23	94.42000 -0.67	95.00	94.11	94.69	5,482
27 Feb 23	95.09000 +0.45	95.72	94.97	95.37	8,326
24 Feb 23	94.64000 +0.04	95.91	93.82	95.65	6,878
23 Feb 23	94.60000 -1.69	96.68	94.41	96.29	12,453
22 Feb 23	96.29000 +0.19	96.29	95.00	95.78	11,508
21 Feb 23	96.10000 -2.46	98.34	95.69	98.34	11,995
20 Feb 23	98.56000 +0.52	98.76	97.98	98.28	1,261
17 Feb 23	98.04000 -2.78	99.17	97.80	98.83	8,501
16 Feb 23	100.82000 -0.14	102.42	100.34	101.92	11,066
15 Feb 23	100.96000 +1.22	101.08	99.80	100.22	7,491
14 Feb 23	99.74000 -0.26	100.64	98.95	100.10	9,915
13 Feb 23	100.00000 -1.72	101.78	99.70	101.28	15,293
10 Feb 23	101.72000 -4.10	103.14	100.42	102.88	30,284
09 Feb 23	105.82000 +2.60	111.30	104.92	109.40	59,033
08 Feb 23	103.22000 +0.66	105.42	103.16	104.10	19,405
07 Feb 23	102.56000 +0.76	103.28	101.80	102.06	8,919
06 Feb 23	101.80000 -2.16	102.76	101.28	102.02	13,295
03 Feb 23	103.96000 +0.78	104.08	102.22	102.38	15,299
02 Feb 23	103.18000 +3.83	103.18	100.10	100.10	31,198
01 Feb 23	99.35000 -0.26	99.88	98.61	99.56	9,772
31 Jan 23	99.61000 -0.37	99.68	98.34	99.19	20,246
30 Jan 23	99.98000 -1.28	100.48	98.96	100.48	20,742
27 Jan 23	101.26000 +1.66	101.34	99.76	100.46	17,065
26 Jan 23	99.60000 +2.61	100.20	98.70	98.70	25,202
25 Jan 23	96.99000 -0.51	97.25	95.75	97.01	16,127
24 Jan 23	97.50000 +0.97	97.85	96.30	96.59	15,377
23 Jan 23	96.53000 +3.71	96.77	94.56	94.73	18,218
20 Jan 23	92.82000 +2.25	92.85	91.63	91.99	11,834
19 Jan 23	90.57000 -1.16	91.69	89.97	91.69	18,638
18 Jan 23	91.73000 +0.00	93.12	91.69	92.51	11,983
17 Jan 23	91.73000 +0.21	93.13	91.46	92.09	26,171
16 Jan 23	91.52000 +0.05	92.17	91.15	91.80	9,596
13 Jan 23	91.47000 -0.60	92.29	90.59	92.23	21,810
12 Jan 23	92.07000 +2.90	92.46	89.78	89.99	37,279
11 Jan 23	89.17000 +1.21	89.37	88.42	88.67	19,998
10 Jan 23	87.96000 -0.67	88.43	87.46	88.03	15,002
09 Jan 23	88.63000 +0.74	88.87	87.36	88.30	23,186
06 Jan 23	87.89000 +1.54	88.36	87.00	87.02	10,960
05 Jan 23	86.35000 -0.67	87.09	85.96	86.69	16,009
04 Jan 23	87.02000 +3.22	87.02	84.01	84.45	22,825
03 Jan 23	83.80000 +0.13	84.90	82.56	83.15	26,127
02 Jan 23	83.67000 +2.68	83.70	81.75	81.75	12,748
30 Dec 22	80.99000 -1.54	82.02	80.96	82.02	7,751
29 Dec 22	82.53000 +2.02	82.53	79.39	79.74	16,983
28 Dec 22	80.51000 -1.47	81.57	80.43	81.57	17,594
27 Dec 22	81.98000 +0.43	84.12	80.90	82.49	29,040
23 Dec 22	81.55000 +0.65	82.11	80.86	81.62	14,925
22 Dec 22	80.90000 -1.91	82.32	80.70	82.29	23,822
21 Dec 22	82.81000 +1.66	83.00	81.55	81.78	22,827
20 Dec 22	81.15000 -0.85	82.44	80.39	80.69	30,763
19 Dec 22	82.00000 -2.37	85.12	82.00	84.70	14,214
16 Dec 22	84.37000 -0.92	85.55	83.88	85.00	20,707
15 Dec 22	85.29000 -4.15	88.24	85.13	88.05	21,979
14 Dec 22	89.44000 -0.04	89.49	88.71	89.11	8,723
13 Dec 22	89.48000 +0.16	91.48	89.07	89.62	21,501
12 Dec 22	89.32000 -0.33	89.60	87.72	88.82	14,041
09 Dec 22	89.65000 +1.96	89.65	87.34	88.19	12,604
08 Dec 22	87.69000 +0.06	88.55	87.30	87.84	20,481
07 Dec 22	87.63000 -1.73	88.79	86.80	88.79	42,284
06 Dec 22	89.36000 -3.50	91.76	88.61	91.45	16,786
05 Dec 22	92.86000 -1.31	94.40	92.86	94.40	13,783
02 Dec 22	94.17000 +0.61	94.54	92.75	93.50	16,529
01 Dec 22	93.56000 +1.83	94.15	92.21	93.79	23,391
30 Nov 22	91.73000 +0.09	92.11	90.50	91.43	14,847
29 Nov 22	91.64000 -1.20	93.24	91.64	92.89	23,159
28 Nov 22	92.84000 -2.94	95.24	92.74	95.24	24,721
25 Nov 22	95.78000 +0.44	96.00	94.70	95.71	15,053
24 Nov 22	95.34000 +0.59	95.86	95.09	95.54	8,440
23 Nov 22	94.75000 +2.15	95.14	92.59	92.59	18,044
22 Nov 22	92.60000 -3.26	95.41	92.52	94.68	25,538
21 Nov 22	95.86000 +7.65	99.05	93.54	94.20	126,102
18 Nov 22	88.21000 -0.25	89.66	87.93	88.49	20,355
17 Nov 22	88.46000 -2.17	91.00	87.96	90.58	16,631
16 Nov 22	90.63000 -1.91	92.29	90.16	92.29	22,883
15 Nov 22	92.54000 -0.48	93.18	91.35	91.73	20,296
14 Nov 22	93.02000 +2.54	93.21	91.41	91.41	30,810
11 Nov 22	90.48000 +2.88	90.52	88.00	89.14	40,980
10 Nov 22	87.60000 +0.00	88.90	86.32	87.20	73,415
09 Nov 22	87.60000 -13.44	92.89	87.38	92.89	84,031
08 Nov 22	101.04000 +1.12	101.70	99.83	100.20	15,570
07 Nov 22	99.92000 -0.20	101.62	99.85	100.52	15,771
04 Nov 22	100.12000 -1.86	102.88	99.48	101.84	8,212
03 Nov 22	101.98000 -2.92	104.50	101.14	104.30	7,804
02 Nov 22	104.90000 -2.60	107.70	104.90	106.90	8,402
01 Nov 22	107.50000 +0.36	109.42	107.18	108.34	7,416
31 Oct 22	107.14000 +2.14	107.64	105.82	106.02	4,749
28 Oct 22	105.00000 -1.34	105.16	104.20	104.58	5,298
27 Oct 22	106.34000 -0.18	106.70	103.72	103.98	7,515
26 Oct 22	106.52000 +2.44	106.66	103.00	103.42	6,371
25 Oct 22	104.08000 +1.08	104.16	102.64	103.12	6,201
24 Oct 22	103.00000 +1.50	104.74	101.70	103.84	14,065
21 Oct 22	101.50000 -0.36	102.10	100.06	100.54	11,655
20 Oct 22	101.86000 -0.52	102.44	100.16	100.78	8,857
19 Oct 22	102.38000 +2.59	104.02	101.62	103.02	24,818
18 Oct 22	99.79000 +0.40	101.74	99.70	99.70	9,522
17 Oct 22	99.39000 +1.22	99.95	97.58	97.83	6,365
14 Oct 22	98.17000 +1.47	100.50	97.76	99.59	6,479
13 Oct 22	96.70000 +0.76	97.03	94.00	96.17	7,524
12 Oct 22	95.94000 -0.41	96.79	95.05	96.31	7,744
11 Oct 22	96.35000 -2.17	98.00	95.64	96.82	6,464
10 Oct 22	98.52000 -1.45	100.34	98.00	99.01	7,523
07 Oct 22	99.97000 -2.95	102.24	99.85	102.14	5,277
06 Oct 22	102.92000 +2.24	103.02	101.06	102.06	4,714
05 Oct 22	100.68000 -0.60	101.60	100.20	101.28	2,919
04 Oct 22	101.28000 +3.68	101.60	99.49	99.85	5,707
03 Oct 22	97.60000 -1.71	98.15	95.91	97.19	6,661
30 Sep 22	99.31000 -0.69	100.56	98.27	99.79	6,217
29 Sep 22	100.00000 -1.66	102.32	99.52	102.32	8,718
28 Sep 22	101.66000 -0.10	102.06	98.48	99.69	12,253
27 Sep 22	101.76000 -1.26	103.74	101.66	103.00	7,752
26 Sep 22	103.02000 +0.18	103.84	102.00	102.22	6,877
23 Sep 22	102.84000 -1.72	104.26	102.20	102.76	7,517
22 Sep 22	104.56000 -3.00	106.24	104.34	105.52	5,838
21 Sep 22	107.56000 -0.62	108.90	106.78	108.00	3,004
20 Sep 22	108.18000 +0.52	109.62	107.24	109.02	4,123
19 Sep 22	107.66000 -0.50	108.56	107.00	108.32	6,429
16 Sep 22	108.16000 -4.34	110.18	107.74	110.12	4,192
15 Sep 22	112.50000 +1.30	114.38	111.26	113.52	5,427
14 Sep 22	111.20000 -0.74	112.50	110.20	112.22	4,636
13 Sep 22	111.94000 -2.44	115.52	111.38	115.20	6,150
12 Sep 22	114.38000 +0.12	116.00	113.02	113.92	4,311
09 Sep 22	114.26000 +1.22	114.42	111.56	111.98	4,082
08 Sep 22	113.04000 +1.24	113.32	110.82	112.78	4,067
07 Sep 22	111.80000 +1.26	112.30	110.00	110.00	5,433
06 Sep 22	110.54000 -1.40	113.08	109.76	110.56	6,683
05 Sep 22	111.94000 -1.26	112.54	111.28	112.54	5,993
02 Sep 22	113.20000 +1.74	113.58	111.50	113.58	5,368
01 Sep 22	111.46000 -0.34	112.66	110.96	111.48	12,179
31 Aug 22	111.80000 -0.46	113.66	111.20	112.42	5,307
30 Aug 22	112.26000 -1.36	114.90	111.92	114.60	4,337
29 Aug 22	113.62000 -2.00	114.02	112.00	112.90	9,323
26 Aug 22	115.62000 -1.22	117.96	115.00	117.42	7,871
25 Aug 22	116.84000 +0.00	117.96	116.84	116.98	5,176
24 Aug 22	116.84000 +1.54	117.08	114.90	115.00	7,687
23 Aug 22	115.30000 -2.16	117.50	115.00	116.82	7,510
22 Aug 22	117.46000 -1.58	119.16	115.00	118.38	11,223
19 Aug 22	119.04000 -2.26	121.08	119.04	120.04	7,605
18 Aug 22	121.30000 -0.14	121.58	119.90	120.76	8,983
17 Aug 22	121.44000 -1.54	123.00	121.28	123.00	9,169
16 Aug 22	122.98000 +0.76	123.70	121.52	122.86	18,466
15 Aug 22	122.22000 +4.64	123.26	117.94	119.18	17,842
12 Aug 22	117.58000 +2.12	117.98	114.92	115.00	17,236
11 Aug 22	115.46000 +7.96	119.40	114.24	116.80	51,956
10 Aug 22	107.50000 +1.94	108.94	105.52	106.18	12,797
09 Aug 22	105.56000 -2.22	107.30	104.46	107.30	8,753
08 Aug 22	107.78000 +3.66	108.84	105.24	106.48	16,829
05 Aug 22	104.12000 -1.82	106.72	103.76	106.72	6,543
04 Aug 22	105.94000 -0.68	107.50	105.64	107.48	5,244
03 Aug 22	106.62000 +3.18	106.70	103.02	103.68	6,563
02 Aug 22	103.44000 +0.06	104.04	102.36	103.28	7,055
01 Aug 22	103.38000 +0.88	103.98	101.64	103.64	5,766
29 Jul 22	102.50000 +0.04	103.56	102.00	103.02	6,326
28 Jul 22	102.46000 +2.52	102.62	100.56	101.28	8,476
27 Jul 22	99.94000 +0.74	100.56	98.91	99.89	5,544
26 Jul 22	99.20000 -1.92	101.18	99.09	100.38	6,159
25 Jul 22	101.12000 +0.24	101.22	100.00	100.98	5,378
22 Jul 22	100.88000 -0.40	102.50	100.88	101.88	6,230
21 Jul 22	101.28000 -0.52	101.48	100.00	100.72	8,649
20 Jul 22	101.80000 +5.93	101.80	97.82	99.00	11,410
19 Jul 22	95.87000 +0.60	95.87	93.57	94.79	8,456
18 Jul 22	95.27000 +2.11	95.63	94.33	95.00	7,060
15 Jul 22	93.16000 +2.18	93.71	91.53	91.98	11,220
14 Jul 22	90.98000 -0.52	92.80	90.67	92.80	8,286
13 Jul 22	91.50000 -2.59	93.90	90.97	93.89	8,835
12 Jul 22	94.09000 +0.81	94.67	92.55	93.24	5,623
11 Jul 22	93.28000 -1.93	94.64	93.14	94.19	5,671
08 Jul 22	95.21000 +0.00	96.55	94.05	95.74	3,816
07 Jul 22	95.21000 +1.09	95.40	94.35	94.79	3,776
06 Jul 22	94.12000 +2.18	96.23	93.42	93.73	7,403
05 Jul 22	91.94000 +0.29	93.20	89.93	92.73	8,497
04 Jul 22	91.65000 +0.33	92.52	91.16	92.27	3,530
01 Jul 22	91.32000 +1.31	92.00	89.22	89.60	6,001
30 Jun 22	90.01000 -0.74	91.29	88.80	91.29	7,791
29 Jun 22	90.75000 -2.73	92.19	90.36	91.70	7,604
28 Jun 22	93.48000 +2.00	95.30	91.54	92.69	17,182
27 Jun 22	91.48000 -1.18	93.70	90.90	93.57	9,119
24 Jun 22	92.66000 +4.12	93.22	89.92	90.85	8,563
23 Jun 22	88.54000 -0.56	89.74	87.95	88.30	10,315
22 Jun 22	89.10000 -0.28	89.30	86.65	87.63	15,049
21 Jun 22	89.38000 -1.77	91.69	88.57	91.54	12,562
20 Jun 22	91.15000 +0.67	91.69	90.00	90.30	8,106
17 Jun 22	90.48000 +0.69	91.43	89.60	90.33	8,876
16 Jun 22	89.79000 -2.13	91.79	89.12	91.79	11,158
15 Jun 22	91.92000 +1.37	92.55	90.24	90.70	9,208
14 Jun 22	90.55000 -1.27	93.11	89.65	92.99	10,563
13 Jun 22	91.82000 -3.14	94.14	90.95	93.40	20,859
10 Jun 22	94.96000 -4.25	98.02	94.94	98.00	17,296
09 Jun 22	99.21000 -1.51	101.00	98.71	100.28	7,892
08 Jun 22	100.72000 +1.02	101.78	99.86	100.72	6,945
07 Jun 22	99.70000 -2.20	100.70	99.59	100.68	7,107
06 Jun 22	101.90000 +0.74	102.78	101.28	101.28	4,237
03 Jun 22	101.16000 -0.78	103.32	100.78	103.22	6,965
02 Jun 22	101.94000 -0.40	102.98	100.82	102.68	11,064
01 Jun 22	102.34000 +0.72	105.24	102.30	103.54	5,676
31 May 22	101.62000 -1.58	102.86	101.00	102.58	14,760
30 May 22	103.20000 +2.34	103.88	102.68	103.30	18,651
27 May 22	100.86000 +2.95	101.40	98.34	98.40	12,992
26 May 22	97.91000 +1.64	98.34	96.44	97.19	5,814
25 May 22	96.27000 +2.42	96.45	94.43	94.98	9,844
24 May 22	93.85000 -3.17	98.04	93.38	98.04	9,914
23 May 22	97.02000 +0.08	98.34	95.35	98.19	19,624
20 May 22	96.94000 -1.57	99.39	96.68	98.82	9,111
19 May 22	98.51000 -2.05	99.62	97.49	99.62	15,739
18 May 22	100.56000 -1.26	103.68	100.56	103.38	12,406
17 May 22	101.82000 +0.26	102.62	100.98	101.14	20,355
16 May 22	101.56000 -1.82	103.32	101.00	103.32	10,675
13 May 22	103.38000 +3.74	103.64	101.10	102.18	16,930
12 May 22	99.64000 -3.56	100.68	94.72	97.19	46,469
11 May 22	103.20000 +1.64	104.16	101.12	102.88	14,467
10 May 22	101.56000 -0.56	104.64	101.22	101.62	7,885
09 May 22	102.12000 -2.76	104.90	101.66	104.26	11,286
06 May 22	104.88000 -2.18	107.22	102.40	106.88	10,195
05 May 22	107.06000 +0.74	110.12	106.92	110.12	7,012
04 May 22	106.32000 -1.74	108.48	106.32	108.48	5,265
03 May 22	108.06000 +1.62	108.68	107.00	108.68	3,543
02 May 22	106.44000 -1.76	107.50	105.50	107.18	7,479
29 Apr 22	108.20000 +0.40	110.00	107.52	108.94	9,050
28 Apr 22	107.80000 -1.70	111.86	107.38	110.68	13,746
27 Apr 22	109.50000 +0.66	110.56	107.82	109.70	9,471
26 Apr 22	108.84000 -1.20	112.50	108.60	112.28	5,969
25 Apr 22	110.04000 -1.04	111.06	108.64	109.80	13,105
22 Apr 22	111.08000 -3.52	113.20	110.94	112.78	7,030
21 Apr 22	114.60000 -1.66	116.30	114.60	115.28	14,135
20 Apr 22	116.26000 -6.26	117.70	114.92	117.68	35,130
19 Apr 22	122.52000 +0.68	122.82	118.00	119.48	8,450
14 Apr 22	121.84000 -0.34	123.30	120.44	121.64	5,196
13 Apr 22	122.18000 +0.26	122.22	121.08	121.62	3,717
12 Apr 22	121.92000 +1.68	122.14	119.68	120.48	4,557
11 Apr 22	120.24000 -1.20	121.16	119.26	120.98	6,842
08 Apr 22	121.44000 +1.44	122.58	120.88	122.50	3,618
07 Apr 22	120.00000 -0.94	122.86	119.76	121.12	7,584
06 Apr 22	120.94000 -3.90	124.98	119.98	124.98	5,047
05 Apr 22	124.84000 -1.32	127.22	123.92	126.40	13,176
04 Apr 22	126.16000 +1.56	126.16	124.00	124.90	5,724
01 Apr 22	124.60000 -0.38	126.00	123.00	125.00	5,181
31 Mar 22	124.98000 -2.14	128.94	124.98	127.00	5,157
30 Mar 22	127.12000 -1.36	128.50	126.66	128.50	4,488
29 Mar 22	128.48000 +2.80	129.32	125.08	125.60	7,487
28 Mar 22	125.68000 -0.36	127.68	125.58	126.60	5,328
25 Mar 22	126.04000 +0.30	127.26	125.42	126.04	17,297
24 Mar 22	125.74000 -0.32	126.64	125.34	125.68	3,713
23 Mar 22	126.06000 -2.16	127.84	125.86	126.98	2,888
22 Mar 22	128.22000 +2.96	128.70	125.90	126.20	4,604
21 Mar 22	125.26000 -1.76	127.04	124.60	126.90	5,898
18 Mar 22	127.02000 +2.52	127.04	125.10	125.14	3,775
17 Mar 22	124.50000 -0.56	125.74	123.60	125.48	4,607
16 Mar 22	125.06000 +2.76	126.06	122.90	123.68	11,875
15 Mar 22	122.30000 +3.12	122.30	115.82	117.48	6,812
14 Mar 22	119.18000 -2.46	122.00	119.18	121.50	5,308
11 Mar 22	121.64000 +1.52	123.72	120.62	120.66	7,404
10 Mar 22	120.12000 -0.94	121.62	119.40	120.86	8,875
09 Mar 22	121.06000 +0.18	123.22	120.52	122.50	8,583
08 Mar 22	120.88000 -4.62	125.42	118.66	122.00	11,644
07 Mar 22	125.50000 -2.98	129.14	124.62	127.62	17,534
04 Mar 22	128.48000 -2.88	133.18	127.90	131.10	11,546
03 Mar 22	131.36000 -1.52	133.86	130.94	132.30	3,859
02 Mar 22	132.88000 +2.00	133.62	130.94	130.94	7,723
01 Mar 22	130.88000 -1.88	133.00	130.66	132.72	5,116
28 Feb 22	132.75999 -0.16	132.96	129.96	131.12	7,471
25 Feb 22	132.92000 +2.90	133.96	131.08	132.00	7,159
24 Feb 22	130.02000 -0.32	130.54	124.00	125.00	17,581
23 Feb 22	130.34000 -1.60	132.38	129.84	131.96	9,109
22 Feb 22	131.94000 +0.94	132.96	129.00	129.00	17,186
21 Feb 22	131.00000 -2.34	135.28	130.88	133.54	5,941
18 Feb 22	133.34000 -2.46	136.00	133.22	134.82	6,934
17 Feb 22	135.80000 -1.24	137.46	134.90	137.10	24,706
16 Feb 22	137.03999 +1.98	137.16	134.96	135.88	18,933
15 Feb 22	135.06000 -0.52	136.60	133.00	133.48	6,898
14 Feb 22	135.58000 +1.10	135.88	129.64	130.50	15,021
11 Feb 22	134.48000 +1.06	135.64	131.92	132.76	8,643
10 Feb 22	133.42000 +6.66	139.28	133.42	137.40	41,225
09 Feb 22	126.76000 +2.18	127.58	125.26	125.88	7,250
08 Feb 22	124.58000 +0.10	125.74	123.48	125.74	5,756
07 Feb 22	124.48000 +1.80	126.08	124.26	125.40	5,461
04 Feb 22	122.68000 -1.00	124.68	121.50	123.66	14,304
03 Feb 22	123.68000 -1.82	125.82	122.30	125.50	6,795
02 Feb 22	125.50000 -2.52	128.90	125.50	128.90	6,142
01 Feb 22	128.02000 +2.00	128.26	126.40	127.00	6,936
31 Jan 22	126.02000 +4.34	126.12	123.50	124.12	5,510
28 Jan 22	121.68000 -1.68	122.68	119.56	122.68	4,319
27 Jan 22	123.36000 +1.90	123.36	117.56	118.78	7,232
26 Jan 22	121.46000 +2.38	122.98	120.54	121.18	9,070
25 Jan 22	119.08000 +3.20	121.70	117.68	120.26	8,587
24 Jan 22	115.88000 -8.22	122.40	115.34	121.80	23,955
21 Jan 22	124.10000 -9.72	126.88	120.52	126.10	25,408
20 Jan 22	133.82001 +1.14	134.30	132.22	132.22	3,929
19 Jan 22	132.67999 -1.48	134.32	132.14	132.14	6,128
18 Jan 22	134.16000 +1.08	134.82	130.76	133.38	7,553
17 Jan 22	133.08000 +2.50	134.26	132.80	134.00	1,918
14 Jan 22	130.58000 -6.78	136.20	129.88	136.20	20,853
13 Jan 22	137.36000 -0.68	137.90	137.12	137.30	3,021
12 Jan 22	138.03999 -0.22	139.62	137.02	139.62	4,650
11 Jan 22	138.25999 +0.52	138.92	137.60	137.74	2,946
10 Jan 22	137.74001 -1.50	140.26	137.00	139.90	8,403
07 Jan 22	139.24001 +1.16	139.66	137.92	138.32	5,742
06 Jan 22	138.08000 -1.44	138.68	136.00	137.58	6,730
05 Jan 22	139.52000 +0.40	140.48	137.48	137.98	3,566
04 Jan 22	139.12000 +0.98	142.00	138.82	139.02	5,747
03 Jan 22	138.14000 +1.42	139.44	136.50	136.50	9,112
30 Dec 21	136.72000 -0.30	137.62	136.40	136.98	3,843
29 Dec 21	137.02000 -0.06	138.26	136.40	137.50	6,977
28 Dec 21	137.08000 +1.66	138.34	134.56	134.86	6,635
27 Dec 21	135.42000 +0.12	136.48	134.14	136.48	8,684
23 Dec 21	135.30000 +0.98	135.66	133.64	134.30	4,623
22 Dec 21	134.32001 +0.66	134.32	132.66	134.18	2,649
21 Dec 21	133.66000 +4.78	133.90	129.90	130.70	5,481
20 Dec 21	128.88000 -3.58	131.06	128.76	130.48	9,075
17 Dec 21	132.46001 -1.08	132.66	129.86	131.34	8,516
16 Dec 21	133.53999 +2.26	134.52	132.36	133.32	4,576
15 Dec 21	131.28000 -1.86	132.80	130.94	132.42	6,118
14 Dec 21	133.14000 +0.30	134.78	131.48	132.80	5,532
13 Dec 21	132.84000 -1.38	136.58	132.76	135.98	5,338
10 Dec 21	134.22000 -2.28	137.08	134.00	135.42	6,790
09 Dec 21	136.50000 +2.14	136.56	134.30	135.48	8,182
08 Dec 21	134.36000 +0.18	135.40	133.08	133.78	19,803
07 Dec 21	134.17999 +0.64	136.10	133.70	134.26	10,233
06 Dec 21	133.53999 +4.06	133.54	129.70	130.68	9,175
03 Dec 21	129.48000 +0.80	131.20	128.40	130.80	6,016
02 Dec 21	128.67999 -0.40	129.64	125.48	126.98	16,798
01 Dec 21	129.08000 +0.88	130.74	128.64	128.98	13,629
30 Nov 21	128.20000 +0.04	129.78	127.76	129.62	8,278
29 Nov 21	128.16000 -2.10	132.96	128.16	132.78	12,716
26 Nov 21	130.25999 -4.10	131.84	129.38	131.62	31,521
25 Nov 21	134.36000 -0.34	136.08	134.36	135.22	2,452
24 Nov 21	134.70000 +0.88	135.22	133.14	134.18	7,038
23 Nov 21	133.82001 -2.14	137.28	133.44	136.72	10,268
22 Nov 21	135.96001 +0.12	137.84	135.88	137.02	11,758
19 Nov 21	135.84000 -0.64	138.58	135.40	136.58	8,824
18 Nov 21	136.48000 -3.24	139.44	135.70	139.28	9,780
17 Nov 21	139.72000 -1.00	140.80	139.20	140.78	4,420
16 Nov 21	140.72000 +1.32	141.20	139.20	139.28	9,838
15 Nov 21	139.39999 +0.06	140.40	139.30	139.64	7,482
12 Nov 21	139.34000 -2.02	143.00	139.34	142.58	10,811
11 Nov 21	141.36000 -11.44	145.50	138.26	145.00	24,432
10 Nov 21	152.80000 +1.90	153.08	150.66	151.00	1,364
09 Nov 21	150.89999 -1.82	153.12	149.98	152.20	2,766
08 Nov 21	152.72000 -0.18	154.66	152.06	152.80	7,048
05 Nov 21	152.89999 +6.00	153.10	146.98	146.98	5,514
04 Nov 21	146.89999 +0.80	147.60	146.26	147.02	1,027
03 Nov 21	146.10001 -0.06	146.66	145.26	146.20	10,187
02 Nov 21	146.16000 -0.40	147.32	146.08	147.32	1,723
01 Nov 21	146.56000 -0.20	147.98	146.10	146.44	3,205
29 Oct 21	146.75999 +1.22	146.76	144.44	144.46	4,922
28 Oct 21	145.53999 -0.88	146.86	145.00	146.80	1,318
27 Oct 21	146.42000 -2.12	148.56	146.28	148.22	3,755
26 Oct 21	148.53999 +1.62	149.14	148.42	148.42	1,085
25 Oct 21	146.92000 +1.66	147.00	145.00	145.70	1,913
22 Oct 21	145.25999 -1.42	147.32	145.12	146.70	2,052
21 Oct 21	146.67999 +0.56	147.44	145.48	145.48	1,783
20 Oct 21	146.12000 -0.14	147.78	146.00	147.02	2,784
19 Oct 21	146.25999 -1.56	147.50	146.20	147.48	3,552
18 Oct 21	147.82001 -2.76	150.28	147.46	149.52	5,090
15 Oct 21	150.58000 -0.40	151.36	150.34	150.72	1,480
14 Oct 21	150.98000 +3.04	151.64	149.44	149.50	1,972
13 Oct 21	147.94000 -2.26	150.34	147.84	149.98	2,411
12 Oct 21	150.20000 -1.98	150.78	149.06	149.30	2,828
11 Oct 21	152.17999 -1.18	152.82	151.72	151.82	1,963
08 Oct 21	153.36000 -1.58	154.08	152.82	153.92	2,080
07 Oct 21	154.94000 +4.80	155.00	152.06	152.06	2,098
06 Oct 21	150.14000 -0.90	150.98	148.70	150.98	2,623
05 Oct 21	151.03999 +2.00	151.80	149.42	149.90	2,323
04 Oct 21	149.03999 -2.04	151.82	149.04	151.54	3,692
01 Oct 21	151.08000 +3.48	151.08	145.00	146.76	4,201
30 Sep 21	147.60001 -2.00	150.02	147.38	149.52	1,560
29 Sep 21	149.60001 -0.04	150.66	148.86	150.52	927
28 Sep 21	149.64000 -2.90	152.50	149.12	152.50	3,866
27 Sep 21	152.53999 +2.60	152.88	149.96	149.96	3,016
24 Sep 21	149.94000 -0.68	150.50	149.28	150.24	2,008
23 Sep 21	150.62000 +2.44	150.62	148.66	149.30	1,956
22 Sep 21	148.17999 -5.62	148.74	146.50	148.00	8,049
21 Sep 21	153.80000 +0.84	155.26	152.82	153.52	3,866
20 Sep 21	152.96001 -3.92	155.14	152.60	154.90	4,641
17 Sep 21	156.88000 +1.82	158.20	155.00	155.52	3,930
16 Sep 21	155.06000 +0.70	156.88	155.00	156.20	1,302
15 Sep 21	154.36000 -0.28	156.36	153.42	156.36	2,538
14 Sep 21	154.64000 -1.86	157.22	154.18	156.58	1,267
13 Sep 21	156.50000 -0.54	157.56	155.72	156.98	3,165
10 Sep 21	157.03999 -0.58	158.64	156.46	158.40	10,234
09 Sep 21	157.62000 +1.44	158.74	155.70	156.22	3,052
08 Sep 21	156.17999 +2.54	158.56	154.50	154.50	2,267
07 Sep 21	153.64000 +1.18	153.66	151.34	151.34	2,140
06 Sep 21	152.46001 +0.70	152.54	151.74	151.74	1,579
03 Sep 21	151.75999 -3.10	153.74	151.50	153.50	1,035
02 Sep 21	154.86000 +0.52	156.20	153.98	153.98	3,353
01 Sep 21	154.34000 +0.42	155.00	153.26	154.46	3,250
31 Aug 21	153.92000 +0.32	154.10	151.34	153.92	5,763
30 Aug 21	153.60001 +2.82	154.50	151.84	154.50	1,861
27 Aug 21	150.78000 -0.22	151.50	150.02	150.02	1,245
26 Aug 21	151.00000 -0.20	152.00	150.42	151.36	763
25 Aug 21	151.20000 -1.30	153.20	150.94	153.20	2,179
24 Aug 21	152.50000 +1.72	153.06	151.22	151.76	2,057
23 Aug 21	150.78000 +1.36	151.38	149.90	151.38	14,641
20 Aug 21	149.42000 +1.46	149.42	147.36	147.38	4,540
19 Aug 21	147.96001 -1.98	149.00	147.16	148.92	4,124
18 Aug 21	149.94000 -0.78	150.64	149.44	150.02	3,448
17 Aug 21	150.72000 -0.28	151.86	150.20	151.70	4,215
16 Aug 21	151.00000 -5.24	153.86	149.90	153.38	5,481
13 Aug 21	156.24001 +4.82	161.30	155.90	160.70	25,230
12 Aug 21	151.42000 -0.04	152.18	150.54	151.78	2,312
11 Aug 21	151.46001 +0.48	152.00	150.44	150.98	1,537
10 Aug 21	150.98000 +1.18	151.00	150.00	150.72	2,064
09 Aug 21	149.80000 -0.98	150.50	149.00	150.28	3,910
06 Aug 21	150.78000 +1.54	151.28	148.84	149.70	3,152
05 Aug 21	149.24001 +3.98	149.32	144.42	145.58	2,972
04 Aug 21	145.25999 +0.26	146.44	144.66	145.62	2,128
03 Aug 21	145.00000 -3.66	148.62	144.26	148.18	3,086
02 Aug 21	148.66000 -0.92	150.34	148.60	149.38	3,341
30 Jul 21	149.58000 -2.66	150.86	148.40	149.20	1,177
29 Jul 21	152.24001 +0.66	152.44	150.90	151.80	2,949
28 Jul 21	151.58000 +1.72	152.92	151.02	151.50	2,782
27 Jul 21	149.86000 -0.20	151.84	149.24	151.04	3,557
26 Jul 21	150.06000 +0.64	150.38	147.76	148.98	2,306
23 Jul 21	149.42000 +1.50	149.90	148.02	149.02	6,393
22 Jul 21	147.92000 -1.26	150.50	147.76	150.50	970
21 Jul 21	149.17999 +0.10	151.58	148.94	150.12	1,988
20 Jul 21	149.08000 +1.24	149.34	146.38	147.98	9,342
19 Jul 21	147.84000 -6.06	151.72	146.36	151.72	14,770
16 Jul 21	153.89999 -2.18	156.76	153.56	156.00	3,153
15 Jul 21	156.08000 +1.50	156.58	154.20	155.18	4,336
14 Jul 21	154.58000 -0.60	157.50	154.58	155.44	7,341
13 Jul 21	155.17999 +3.48	156.40	154.00	155.68	8,538
12 Jul 21	151.70000 +3.02	151.94	148.62	149.22	5,327
09 Jul 21	148.67999 +2.92	148.74	145.90	145.90	798
08 Jul 21	145.75999 -1.74	145.88	143.10	145.88	8,255
07 Jul 21	147.50000 +0.76	147.50	146.00	146.50	3,228
06 Jul 21	146.74001 -2.86	149.76	146.38	148.58	2,437
05 Jul 21	149.60001 +1.38	149.64	148.54	148.98	1,310
02 Jul 21	148.22000 -0.80	150.40	148.22	149.90	2,273
01 Jul 21	149.02000 +1.24	149.42	147.36	148.80	4,139
30 Jun 21	147.78000 +1.40	147.94	145.60	146.32	3,424
29 Jun 21	146.38000 -0.48	148.90	146.38	148.42	2,487
28 Jun 21	146.86000 -1.94	149.98	146.86	149.98	5,503
25 Jun 21	148.80000 +0.00	149.60	147.04	147.04	2,064
24 Jun 21	148.80000 +2.60	149.20	147.22	147.34	3,406
23 Jun 21	146.20000 +0.34	146.20	144.66	144.72	1,959
22 Jun 21	145.86000 +0.42	147.68	144.92	147.68	2,008
21 Jun 21	145.44000 -0.12	145.96	143.96	144.94	3,209
18 Jun 21	145.56000 -1.56	147.26	145.30	145.88	3,283
17 Jun 21	147.12000 +2.26	147.34	145.00	145.18	1,503
16 Jun 21	144.86000 -0.70	145.90	144.50	145.90	1,421
15 Jun 21	145.56000 -0.76	147.54	145.56	147.40	2,181
14 Jun 21	146.32001 -0.22	147.18	145.94	146.40	2,185
11 Jun 21	146.53999 +1.80	146.98	144.54	144.98	2,151
10 Jun 21	144.74001 -0.40	145.50	144.18	145.00	2,825
09 Jun 21	145.14000 +1.00	145.44	144.20	145.22	2,680
08 Jun 21	144.14000 -1.28	145.66	143.98	145.12	15,134
07 Jun 21	145.42000 +0.38	146.04	145.12	145.78	2,939
04 Jun 21	145.03999 -0.02	145.90	144.30	145.60	4,742
03 Jun 21	145.06000 -0.82	145.34	143.98	145.02	4,660
02 Jun 21	145.88000 -0.64	147.74	145.46	145.70	7,216
01 Jun 21	146.52000 +0.94	147.74	146.24	146.88	5,401
31 May 21	145.58000 -1.24	147.02	145.58	146.74	1,319
28 May 21	146.82001 +1.26	148.18	146.50	147.90	3,233
27 May 21	145.56000 +0.22	146.00	143.88	144.98	3,970
26 May 21	145.34000 +1.68	145.54	144.20	144.98	3,401
25 May 21	143.66000 +2.78	144.80	142.60	143.22	3,415
21 May 21	140.88000 +0.88	141.80	140.24	140.78	7,886
20 May 21	140.00000 +2.46	140.00	137.86	138.88	6,222
19 May 21	137.53999 -2.16	138.40	136.90	138.40	9,764
18 May 21	139.70000 -0.10	140.92	138.84	139.82	12,624
17 May 21	139.80000 -2.40	143.40	139.48	143.40	10,042
14 May 21	142.20000 -6.38	142.94	139.50	142.00	19,464
13 May 21	148.58000 -0.36	149.50	141.02	148.04	20,467
12 May 21	148.94000 +0.82	150.68	148.68	149.06	5,404
11 May 21	148.12000 -4.46	151.68	146.94	151.68	17,249
10 May 21	152.58000 +0.62	153.56	151.60	152.54	4,365
07 May 21	151.96001 +1.72	152.04	149.90	150.86	3,217
06 May 21	150.24001 -3.02	151.92	149.22	151.28	6,007
05 May 21	153.25999 +0.74	154.60	152.52	153.98	3,381
04 May 21	152.52000 -2.42	154.90	151.96	154.90	6,751
03 May 21	154.94000 +1.76	157.00	154.76	155.98	7,197
30 Apr 21	153.17999 +1.64	153.66	152.00	152.68	2,822
29 Apr 21	151.53999 -0.06	153.00	151.54	151.66	1,552
28 Apr 21	151.60001 -2.00	153.68	151.50	153.68	2,896
27 Apr 21	153.60001 +1.54	153.84	152.50	152.74	2,659
26 Apr 21	152.06000 +0.14	153.62	151.24	151.88	3,063
23 Apr 21	151.92000 -1.56	152.48	150.78	152.48	4,089
22 Apr 21	153.48000 +2.28	153.52	151.82	152.02	5,520
21 Apr 21	151.20000 -0.22	153.16	149.72	152.18	9,227
20 Apr 21	151.42000 -4.84	156.04	151.26	155.56	6,804
19 Apr 21	156.25999 -0.36	158.08	155.06	156.60	9,613
16 Apr 21	156.62000 -0.06	158.00	155.00	155.48	4,337
15 Apr 21	156.67999 -1.30	158.66	156.42	158.38	5,494
14 Apr 21	157.98000 +2.60	159.10	155.00	155.00	5,581
13 Apr 21	155.38000 -0.52	157.20	154.78	156.78	6,725
12 Apr 21	155.89999 -1.38	158.58	155.88	157.98	7,838
09 Apr 21	157.28000 +0.30	158.76	156.84	157.18	5,236
08 Apr 21	156.98000 -1.12	158.98	155.98	158.98	4,155
07 Apr 21	158.10001 -1.78	160.30	158.10	160.16	5,415
06 Apr 21	159.88000 +0.10	160.64	159.00	160.00	8,633
01 Apr 21	159.78000 +1.28	160.00	157.28	158.34	4,616
31 Mar 21	158.50000 +0.00	159.28	157.42	158.18	4,287
30 Mar 21	158.50000 +2.10	158.78	156.40	157.78	7,550
29 Mar 21	156.39999 -1.28	157.88	155.60	157.06	6,836
26 Mar 21	157.67999 -0.14	160.66	157.56	160.12	5,966
25 Mar 21	157.82001 -0.14	157.82	152.76	156.30	11,720
24 Mar 21	157.96001 -1.80	161.40	157.08	159.64	4,770
23 Mar 21	159.75999 -2.32	162.16	159.74	162.16	6,220
22 Mar 21	162.08000 -0.08	164.52	160.50	160.80	8,091
19 Mar 21	162.16000 -0.48	162.62	159.96	161.60	9,262
18 Mar 21	162.64000 -0.86	164.16	161.00	163.44	5,762
17 Mar 21	163.50000 +0.82	164.66	161.18	162.48	6,961
16 Mar 21	162.67999 -1.24	165.28	162.40	165.18	6,824
15 Mar 21	163.92000 -1.34	167.46	163.84	166.20	9,637
12 Mar 21	165.25999 -0.48	166.72	163.68	166.72	9,226
11 Mar 21	165.74001 +0.06	165.76	163.70	164.98	11,416
10 Mar 21	165.67999 -0.06	166.66	164.14	164.98	18,308
09 Mar 21	165.74001 -0.76	171.42	165.52	170.70	20,606
08 Mar 21	166.50000 +11.72	167.00	160.32	162.48	18,369
05 Mar 21	154.78000 -2.64	159.42	154.04	155.50	10,148
04 Mar 21	157.42000 -4.38	159.76	155.92	159.40	11,266
03 Mar 21	161.80000 +1.14	163.00	160.94	161.68	6,910
02 Mar 21	160.66000 -1.16	164.12	160.66	162.68	7,164
01 Mar 21	161.82001 +4.62	163.30	158.58	159.00	14,404
26 Feb 21	157.20000 -2.88	159.12	153.42	155.68	15,947
25 Feb 21	160.08000 -3.98	162.80	158.70	162.80	7,959
24 Feb 21	164.06000 +2.70	165.16	161.10	161.90	18,618
23 Feb 21	161.36000 +3.24	161.36	154.68	158.90	33,561
22 Feb 21	158.12000 +6.78	158.12	147.86	150.70	14,246
19 Feb 21	151.34000 -0.38	152.18	150.38	151.30	4,634
18 Feb 21	151.72000 -0.88	154.40	151.72	154.40	10,332
17 Feb 21	152.60001 -0.94	154.56	151.76	154.00	6,560
16 Feb 21	153.53999 -2.66	156.78	153.24	156.78	13,397
15 Feb 21	156.20000 +0.38	156.20	155.34	155.80	5,722
12 Feb 21	155.82001 -0.08	161.00	154.28	159.56	23,756
11 Feb 21	155.89999 +1.82	157.80	154.76	156.02	11,834
10 Feb 21	154.08000 -0.72	157.20	153.30	156.20	9,596
09 Feb 21	154.80000 -1.68	158.68	153.88	158.14	13,834
08 Feb 21	156.48000 +6.26	156.48	151.86	151.86	12,845
05 Feb 21	150.22000 +1.74	151.50	149.32	150.62	6,484
04 Feb 21	148.48000 +2.28	149.60	146.12	146.30	8,284
03 Feb 21	146.20000 -2.82	148.68	146.20	147.54	8,495
02 Feb 21	149.02000 +8.38	149.24	141.90	142.98	8,186
01 Feb 21	140.64000 +2.16	141.46	139.22	139.80	7,001
29 Jan 21	138.48000 -2.16	140.54	137.42	140.28	9,072
28 Jan 21	140.64000 +6.10	140.64	131.10	134.00	24,766
27 Jan 21	134.53999 -5.58	140.00	133.00	140.00	21,887
26 Jan 21	140.12000 -0.42	142.72	139.50	140.86	6,023
25 Jan 21	140.53999 -0.92	143.18	139.50	142.92	12,236
22 Jan 21	141.46001 -0.50	143.96	141.10	142.00	19,994
21 Jan 21	141.96001 -1.98	144.10	141.00	144.00	8,272
20 Jan 21	143.94000 +1.94	146.94	143.54	144.02	12,356
19 Jan 21	142.00000 -0.40	143.00	141.50	142.68	7,465
18 Jan 21	142.39999 +0.66	142.40	140.88	141.60	3,018
15 Jan 21	141.74001 -3.94	143.90	141.42	143.48	10,924
14 Jan 21	145.67999 +0.50	147.00	144.38	144.38	4,054
13 Jan 21	145.17999 +0.46	145.66	142.68	144.50	7,932
12 Jan 21	144.72000 -2.72	148.44	144.50	147.56	5,712
11 Jan 21	147.44000 +2.16	149.12	145.72	146.50	8,574
08 Jan 21	145.28000 -0.38	147.66	144.50	147.24	6,447
07 Jan 21	145.66000 -1.54	147.70	145.00	147.22	8,715
06 Jan 21	147.20000 +1.80	147.88	143.04	144.90	8,331
05 Jan 21	145.39999 +1.82	146.86	143.50	145.40	11,455
04 Jan 21	143.58000 -1.86	150.00	142.80	149.00	13,777
30 Dec 20	145.44000 +0.44	146.02	144.98	145.30	5,733
29 Dec 20	145.00000 -0.74	147.78	144.10	147.30	13,598
28 Dec 20	145.74001 +3.40	145.80	142.22	142.34	9,034
23 Dec 20	142.34000 +3.28	143.08	139.52	140.00	3,972
22 Dec 20	139.06000 -0.62	140.30	138.36	139.50	8,031
21 Dec 20	139.67999 -3.40	141.64	136.18	140.30	21,675
18 Dec 20	143.08000 +2.08	143.22	141.08	142.00	5,247
17 Dec 20	141.00000 -1.74	142.86	140.40	142.86	4,705
16 Dec 20	142.74001 +2.96	144.14	141.00	142.72	6,746
15 Dec 20	139.78000 -1.46	140.70	138.44	139.00	11,813
14 Dec 20	141.24001 -4.44	145.78	141.24	144.00	24,084
11 Dec 20	145.67999 +18.28	146.98	131.38	132.10	52,274
10 Dec 20	127.40000 -0.64	129.46	125.58	127.60	13,606
09 Dec 20	128.03999 +0.64	130.00	126.20	126.20	12,001
08 Dec 20	127.40000 +0.70	127.64	125.52	125.52	5,643
07 Dec 20	126.70000 +0.68	127.26	125.42	127.00	5,320
04 Dec 20	126.02000 +0.18	127.20	125.84	126.08	4,263
03 Dec 20	125.84000 +0.46	126.78	125.34	126.22	3,751
02 Dec 20	125.38000 +0.18	125.40	123.00	123.06	6,750
01 Dec 20	125.20000 +2.20	125.90	124.20	124.70	4,374
30 Nov 20	123.00000 -0.56	123.66	121.36	122.20	4,443
27 Nov 20	123.56000 -1.14	125.74	123.54	124.52	5,439
26 Nov 20	124.70000 +0.38	125.48	124.14	125.02	4,872
25 Nov 20	124.32000 -1.88	127.78	123.70	127.30	13,430
24 Nov 20	126.20000 +6.12	126.80	123.32	123.80	11,729
23 Nov 20	120.08000 +0.44	121.36	119.00	119.60	7,405
20 Nov 20	119.64000 -0.22	120.20	118.40	118.68	3,970
19 Nov 20	119.86000 -2.48	121.76	119.74	121.12	7,724
18 Nov 20	122.34000 +0.62	122.52	120.94	121.38	4,065
17 Nov 20	121.72000 +0.48	121.72	120.04	121.20	11,457
16 Nov 20	121.24000 +4.40	121.62	117.28	118.40	16,143
13 Nov 20	116.84000 +0.50	119.84	115.48	118.40	14,395
12 Nov 20	116.34000 -1.94	116.94	115.02	116.78	9,873
11 Nov 20	118.28000 +0.66	120.90	117.82	119.86	12,228
10 Nov 20	117.62000 -0.92	120.94	116.68	118.90	21,255
09 Nov 20	118.54000 +12.02	123.18	107.90	107.90	48,928
06 Nov 20	106.52000 -1.10	107.00	105.10	106.98	5,062
05 Nov 20	107.62000 +0.28	108.72	106.50	107.00	7,373
04 Nov 20	107.34000 +1.60	107.34	104.60	106.48	11,364
03 Nov 20	105.74000 +1.44	105.78	103.64	103.68	7,344
02 Nov 20	104.30000 +0.94	105.84	103.86	104.48	6,163
30 Oct 20	103.36000 +0.36	104.00	102.02	102.48	7,000
29 Oct 20	103.00000 +0.82	103.48	100.36	101.54	3,271
28 Oct 20	102.18000 -2.54	104.62	100.96	103.88	10,587
27 Oct 20	104.72000 -0.30	105.90	104.38	105.90	2,088
26 Oct 20	105.02000 -2.08	107.46	105.00	107.28	5,388
23 Oct 20	107.10000 -0.34	109.40	107.10	107.62	2,545
22 Oct 20	107.44000 +1.58	107.80	105.96	105.98	4,767
21 Oct 20	105.86000 +0.42	106.54	104.50	106.00	5,777
20 Oct 20	105.44000 -1.30	106.38	104.60	106.02	5,658
19 Oct 20	106.74000 -1.28	109.80	106.68	108.80	4,752
16 Oct 20	108.02000 -0.18	109.42	107.92	108.58	4,519
15 Oct 20	108.20000 +0.20	108.42	105.00	107.18	14,986
14 Oct 20	108.00000 -3.66	110.90	107.92	110.54	3,682
13 Oct 20	111.66000 +5.68	111.84	108.86	110.72	10,254
12 Oct 20	105.98000 +1.12	106.58	104.88	105.92	2,317
09 Oct 20	104.86000 +0.46	105.80	104.44	104.84	4,354
08 Oct 20	104.40000 +0.40	105.48	104.40	105.02	78,308
07 Oct 20	104.00000 -0.46	104.16	102.80	103.42	4,006
06 Oct 20	104.46000 +0.00	105.22	103.82	104.44	3,507
05 Oct 20	104.46000 -0.26	105.66	103.80	104.82	5,526
02 Oct 20	104.72000 -0.96	104.92	102.84	104.02	9,195
01 Oct 20	105.68000 -0.28	106.88	105.58	106.26	4,990
30 Sep 20	105.96000 +0.00	107.20	103.90	104.42	10,322
29 Sep 20	105.96000 -2.50	108.94	105.92	108.30	3,884
28 Sep 20	108.46000 +2.74	108.46	107.30	107.38	5,761
25 Sep 20	105.72000 +0.74	106.26	104.12	105.48	6,621
24 Sep 20	104.98000 -2.18	106.08	103.98	105.68	6,413
23 Sep 20	107.16000 -0.64	109.44	106.88	108.80	3,225
22 Sep 20	107.80000 +2.02	108.00	106.26	106.34	4,735
21 Sep 20	105.78000 -3.42	110.16	105.20	109.52	12,418
18 Sep 20	109.20000 -1.48	110.40	108.98	110.40	4,704
17 Sep 20	110.68000 -1.68	111.70	110.06	111.70	6,622
16 Sep 20	112.36000 +1.28	112.54	110.74	111.18	2,764
15 Sep 20	111.08000 -0.48	111.48	110.18	110.98	4,335
14 Sep 20	111.56000 -0.44	112.70	110.72	111.62	4,071
11 Sep 20	112.00000 -2.20	113.46	111.52	113.28	4,739
10 Sep 20	114.20000 +0.60	114.74	111.82	113.20	7,283
09 Sep 20	113.60000 -1.56	114.88	112.00	113.52	9,838
08 Sep 20	115.16000 +3.48	116.20	110.80	112.52	11,369
07 Sep 20	111.68000 +1.24	112.06	111.12	112.00	1,293
04 Sep 20	110.44000 -1.76	114.00	109.62	110.98	10,956
03 Sep 20	112.20000 -0.78	115.80	111.88	114.76	9,123
02 Sep 20	112.98000 +1.90	113.80	112.56	112.56	4,007
01 Sep 20	111.08000 -0.02	112.00	109.38	111.02	5,798
31 Aug 20	111.10000 -2.82	114.88	111.10	113.98	5,820
28 Aug 20	113.92000 -0.44	114.36	112.22	114.36	4,740
27 Aug 20	114.36000 +4.36	115.48	111.08	111.82	10,264
26 Aug 20	110.00000 +0.84	110.64	109.12	109.12	2,517
25 Aug 20	109.16000 -1.46	111.50	109.16	110.98	3,541
24 Aug 20	110.62000 +2.44	110.86	108.02	108.58	3,805
21 Aug 20	108.18000 +0.14	109.00	107.42	108.10	3,276
20 Aug 20	108.04000 -0.48	108.44	107.10	107.12	3,490
19 Aug 20	108.52000 +0.06	109.12	107.76	108.20	9,065
18 Aug 20	108.46000 -0.24	109.18	107.84	108.88	2,456
17 Aug 20	108.70000 -1.62	110.86	108.38	110.62	5,539
14 Aug 20	110.32000 -0.68	111.46	109.72	111.28	3,306
13 Aug 20	111.00000 -1.00	111.50	110.36	111.48	2,990
12 Aug 20	112.00000 -0.14	112.80	110.72	111.88	7,176
11 Aug 20	112.14000 +1.90	112.82	109.70	109.98	10,864
10 Aug 20	110.24000 -0.68	111.34	109.68	110.52	6,381
07 Aug 20	110.92000 +3.08	111.94	108.54	110.00	14,043
06 Aug 20	107.84000 -1.10	108.50	105.92	107.48	22,744
05 Aug 20	108.94000 +8.66	109.12	102.80	103.78	50,779
04 Aug 20	100.28000 +0.95	100.28	98.25	99.09	10,868
03 Aug 20	99.33000 +2.11	99.99	98.23	98.66	8,097
31 Jul 20	97.22000 -0.34	100.28	96.00	96.17	13,184
30 Jul 20	97.56000 -0.55	98.38	96.26	98.16	10,077
29 Jul 20	98.11000 -1.17	99.30	97.98	98.99	4,892
28 Jul 20	99.28000 +0.44	99.72	97.80	99.11	6,554
27 Jul 20	98.84000 -2.18	101.48	98.57	101.24	5,195
24 Jul 20	101.02000 -1.08	101.64	99.25	100.88	14,776
23 Jul 20	102.10000 -0.06	103.28	102.00	102.68	3,775
22 Jul 20	102.16000 -2.08	102.98	101.90	102.78	6,197
21 Jul 20	104.24000 +1.02	105.08	102.98	103.52	5,639
20 Jul 20	103.22000 -0.10	103.58	102.24	103.20	6,516
17 Jul 20	103.32000 -0.92	104.68	102.48	104.28	7,358
16 Jul 20	104.24000 -1.96	105.24	102.74	105.00	21,357
15 Jul 20	106.20000 +2.68	107.00	104.80	105.62	13,250
14 Jul 20	103.52000 -1.88	103.52	100.40	103.28	8,463
13 Jul 20	105.40000 +0.18	107.44	103.80	106.82	12,113
10 Jul 20	105.22000 +2.56	105.22	101.14	103.10	12,181
09 Jul 20	102.66000 +2.30	103.80	101.66	102.52	19,777
08 Jul 20	100.36000 +0.04	101.24	99.78	100.98	9,462
07 Jul 20	100.32000 +0.04	101.00	99.81	100.98	6,465
06 Jul 20	100.28000 +1.28	102.00	99.90	101.86	12,828
03 Jul 20	99.00000 -1.58	100.80	99.00	100.78	4,091
02 Jul 20	100.58000 +0.48	102.02	99.93	100.78	8,641
01 Jul 20	100.10000 +1.20	102.74	98.56	99.50	12,686
30 Jun 20	98.90000 +0.76	99.97	98.59	99.55	8,241
29 Jun 20	98.14000 +0.89	98.51	95.95	97.09	12,686
26 Jun 20	97.25000 -0.57	99.13	97.10	98.73	10,897
25 Jun 20	97.82000 -1.83	99.65	96.51	99.19	29,251
24 Jun 20	99.65000 -3.37	103.30	99.51	103.14	13,959
23 Jun 20	103.02000 +1.24	104.46	102.36	103.12	13,806
22 Jun 20	101.78000 -4.52	103.38	100.74	102.96	20,323
19 Jun 20	106.30000 +1.56	107.00	105.50	106.10	11,412
18 Jun 20	104.74000 -0.24	105.50	103.52	104.44	7,867
17 Jun 20	104.98000 +0.06	106.64	104.48	105.00	12,110
16 Jun 20	104.92000 +3.16	108.02	103.44	105.22	27,942
15 Jun 20	101.76000 +0.14	102.46	97.50	97.50	23,501
12 Jun 20	101.62000 +0.00	103.46	100.64	101.40	38,317
11 Jun 20	101.62000 -6.18	106.14	101.40	106.14	24,473
10 Jun 20	107.80000 -1.54	109.78	106.38	109.78	12,906
09 Jun 20	109.34000 -1.04	112.60	109.06	112.60	21,030
08 Jun 20	110.38000 -1.96	112.00	109.74	111.16	13,797
05 Jun 20	112.34000 +2.72	113.04	109.18	109.68	21,460
04 Jun 20	109.62000 +1.24	109.64	107.50	108.48	12,536
03 Jun 20	108.38000 +2.34	108.38	105.84	106.48	11,463
02 Jun 20	106.04000 +2.64	107.78	105.66	107.02	15,702
29 May 20	103.40000 -4.54	105.22	103.00	104.98	20,743
28 May 20	107.94000 -2.56	111.20	107.26	111.18	22,011
27 May 20	110.50000 -0.50	112.96	109.00	111.88	30,900
26 May 20	111.00000 +1.22	111.36	109.34	109.98	22,946
25 May 20	109.78000 +2.12	109.98	108.62	109.58	12,370
22 May 20	107.66000 +0.76	108.88	106.12	107.08	20,263
21 May 20	106.90000 +0.22	109.54	106.66	108.98	19,138
20 May 20	106.68000 +1.22	107.00	104.06	105.18	12,213
19 May 20	105.46000 -1.78	108.20	103.82	107.30	21,770
18 May 20	107.24000 +8.99	110.14	101.12	101.58	39,846
15 May 20	98.25000 +3.03	98.76	96.23	98.00	22,588
14 May 20	95.22000 +0.56	96.00	92.43	95.19	17,675
13 May 20	94.66000 -4.90	97.19	94.41	96.99	20,389
12 May 20	99.56000 +0.38	100.58	99.00	99.24	11,437
11 May 20	99.18000 -0.25	101.50	98.32	101.38	16,055
08 May 20	99.43000 +2.76	101.02	98.40	99.00	25,271
07 May 20	96.67000 +1.31	96.85	94.01	94.01	21,269
06 May 20	95.36000 -0.70	97.31	91.36	92.01	74,237
05 May 20	96.06000 +2.87	96.69	93.13	95.49	38,937
04 May 20	93.19000 -6.48	96.40	92.14	96.40	36,768
30 Apr 20	99.67000 -3.01	104.50	99.27	104.48	47,555
29 Apr 20	102.68000 +3.13	102.76	98.61	99.19	18,572
28 Apr 20	99.55000 +2.53	101.38	98.00	98.15	43,448
27 Apr 20	97.02000 +4.48	97.07	93.80	94.59	55,555
24 Apr 20	92.54000 -1.05	95.20	92.54	93.49	46,726
23 Apr 20	93.59000 -0.73	94.50	92.16	93.59	62,556
22 Apr 20	94.32000 +2.74	95.22	93.42	94.09	22,592
21 Apr 20	91.58000 -4.38	95.22	91.31	94.45	27,108
20 Apr 20	95.96000 -0.79	98.30	94.00	98.30	36,038
17 Apr 20	96.75000 +2.77	100.22	96.00	98.11	28,772
16 Apr 20	93.98000 -1.21	97.14	92.93	95.69	27,763
15 Apr 20	95.19000 -0.47	97.99	94.46	97.00	30,446
14 Apr 20	95.66000 -0.40	99.15	94.87	99.14	31,560
09 Apr 20	96.06000 +2.77	102.30	95.60	99.69	49,425
08 Apr 20	93.29000 -1.93	93.71	90.75	93.29	20,274
07 Apr 20	95.22000 +5.01	97.00	92.22	92.99	36,736
06 Apr 20	90.21000 +3.31	91.48	87.82	90.49	26,524
03 Apr 20	86.90000 -1.20	89.84	86.75	88.79	14,722
02 Apr 20	88.10000 -0.05	89.32	86.41	88.09	17,963
01 Apr 20	88.15000 -4.47	88.95	84.75	86.06	32,990
31 Mar 20	92.62000 +3.93	93.85	90.00	91.10	31,009
30 Mar 20	88.69000 -0.69	88.69	83.69	87.99	38,226
27 Mar 20	89.38000 -8.10	94.60	87.48	94.06	26,933
26 Mar 20	97.48000 +2.33	97.50	87.93	91.60	31,153
25 Mar 20	95.15000 +4.35	96.75	88.43	93.90	89,451
24 Mar 20	90.80000 +13.86	92.00	82.11	83.99	60,424
23 Mar 20	76.94000 -6.24	82.33	75.50	79.84	97,588
20 Mar 20	83.18000 -2.82	94.39	82.57	94.39	48,020
19 Mar 20	86.00000 +8.75	88.78	78.90	81.94	44,744
18 Mar 20	77.25000 -8.39	83.49	77.25	83.49	32,438
17 Mar 20	85.64000 +0.29	90.00	83.21	89.29	28,539
16 Mar 20	85.35000 -0.63	87.86	80.73	87.80	25,677
13 Mar 20	85.98000 +2.73	90.93	82.50	84.27	40,353
12 Mar 20	83.25000 -10.44	90.60	83.00	90.44	25,081
11 Mar 20	93.69000 +1.25	97.77	92.67	97.00	21,178
10 Mar 20	92.44000 -0.67	96.99	90.15	94.71	29,449
09 Mar 20	93.11000 -7.17	96.94	93.09	96.94	28,712
06 Mar 20	100.28000 -2.14	101.46	97.40	101.18	21,339
05 Mar 20	102.42000 -2.40	106.70	101.44	106.68	23,038
04 Mar 20	104.82000 -0.84	108.02	103.94	105.80	15,211
03 Mar 20	105.66000 +0.14	111.12	105.30	108.98	32,036
02 Mar 20	105.52000 +0.28	110.00	104.30	109.70	40,297
28 Feb 20	105.24000 -4.90	106.96	102.80	102.92	36,621
27 Feb 20	110.14000 -6.42	112.88	107.32	112.70	24,384
26 Feb 20	116.56000 -3.36	118.24	112.10	114.00	32,108
25 Feb 20	119.92000 -1.48	123.90	119.66	123.74	9,324
24 Feb 20	121.40000 -6.92	126.16	121.40	125.32	18,042
21 Feb 20	128.32001 -0.60	129.56	128.06	129.46	2,378
20 Feb 20	128.92000 -1.66	131.38	128.92	131.12	2,918
19 Feb 20	130.58000 +2.52	130.60	128.96	129.30	3,935
18 Feb 20	128.06000 -0.74	129.12	127.78	128.72	6,538
17 Feb 20	128.80000 -0.70	129.20	128.54	129.10	3,229
14 Feb 20	129.50000 -1.24	130.50	129.14	130.28	2,868
13 Feb 20	130.74001 +0.74	130.76	129.00	129.88	8,184
12 Feb 20	130.00000 +0.44	130.50	129.00	129.00	5,417
11 Feb 20	129.56000 -0.06	131.22	129.36	131.18	5,458
10 Feb 20	129.62000 +0.72	129.66	128.38	129.20	6,825
07 Feb 20	128.89999 -0.98	130.56	127.80	129.80	5,960
06 Feb 20	129.88000 +1.34	130.08	128.56	129.30	11,743
05 Feb 20	128.53999 -2.00	133.64	128.04	131.28	21,350
04 Feb 20	130.53999 +2.96	131.68	128.90	128.90	9,810
03 Feb 20	127.58000 +2.98	128.30	125.34	125.52	6,885
31 Jan 20	124.60000 +0.94	126.38	124.00	125.40	17,505
30 Jan 20	123.66000 -0.90	123.98	122.22	122.68	9,000
29 Jan 20	124.56000 -0.52	126.42	124.00	125.50	3,869
28 Jan 20	125.08000 +1.56	125.48	123.58	124.12	6,378
27 Jan 20	123.52000 -4.20	126.00	122.32	125.88	24,390
24 Jan 20	127.72000 -0.34	129.32	127.08	128.98	12,036
23 Jan 20	128.06000 -1.78	130.30	127.92	129.98	4,330
22 Jan 20	129.84000 +0.60	130.64	129.56	130.18	6,839
21 Jan 20	129.24001 -2.36	130.42	128.98	130.42	11,577
20 Jan 20	131.60001 +1.00	131.60	130.12	130.48	3,697
17 Jan 20	130.60001 +0.30	131.32	130.26	130.48	3,959
16 Jan 20	130.30000 +0.08	130.48	129.42	130.00	8,080
15 Jan 20	130.22000 -0.70	130.82	129.86	130.30	3,278
14 Jan 20	130.92000 +1.66	130.92	128.10	129.28	40,717
13 Jan 20	129.25999 -1.04	130.78	128.92	130.38	3,936
10 Jan 20	130.30000 -0.72	131.10	130.30	130.98	3,375
09 Jan 20	131.02000 -0.02	132.00	130.88	131.12	2,789
08 Jan 20	131.03999 -0.42	131.30	129.82	130.00	7,615
07 Jan 20	131.46001 +1.92	131.52	130.22	130.22	7,175
06 Jan 20	129.53999 -1.84	131.38	128.98	131.38	6,144
03 Jan 20	131.38000 +0.68	132.44	131.14	132.18	6,181
02 Jan 20	130.70000 +0.26	131.46	129.72	130.12	7,473
30 Dec 19	130.44000 -0.60	130.84	130.02	130.48	3,522
27 Dec 19	131.03999 -0.24	131.48	130.40	131.48	6,086
23 Dec 19	131.28000 -1.50	132.90	131.12	132.88	5,644
20 Dec 19	132.78000 +0.98	133.00	131.22	131.22	5,196
19 Dec 19	131.80000 -0.28	131.96	130.60	131.88	2,676
18 Dec 19	132.08000 -0.60	133.22	131.80	132.78	5,272
17 Dec 19	132.67999 +0.20	133.40	131.98	133.40	4,447
16 Dec 19	132.48000 +0.44	132.72	131.52	132.70	3,916
13 Dec 19	132.03999 -0.96	132.62	131.68	132.40	5,327
12 Dec 19	133.00000 +0.32	133.78	132.36	132.88	2,153
11 Dec 19	132.67999 +0.66	133.34	131.90	132.08	3,022
10 Dec 19	132.02000 -0.94	132.40	131.00	132.40	2,583
09 Dec 19	132.96001 -1.02	134.08	132.74	133.78	4,114
06 Dec 19	133.98000 +0.56	134.00	132.70	133.20	2,222
05 Dec 19	133.42000 -0.62	136.00	133.42	136.00	1,362
04 Dec 19	134.03999 +0.44	135.86	133.50	133.50	5,312
03 Dec 19	133.60001 -1.74	136.34	133.00	136.02	7,368
02 Dec 19	135.34000 -2.62	138.80	134.80	138.58	5,299
29 Nov 19	137.96001 +0.62	138.38	137.22	137.64	3,633
28 Nov 19	137.34000 -0.32	137.80	137.02	137.50	2,520
27 Nov 19	137.66000 -0.94	139.00	137.52	138.20	4,577
26 Nov 19	138.60001 +2.76	138.66	135.90	136.00	7,633
25 Nov 19	135.84000 +1.92	135.84	134.30	135.32	4,712
22 Nov 19	133.92000 +1.16	134.58	132.02	132.02	3,611
21 Nov 19	132.75999 -0.92	133.74	132.06	133.10	1,480
20 Nov 19	133.67999 +0.46	134.40	133.18	134.00	3,972
19 Nov 19	133.22000 -1.20	134.24	132.80	133.68	3,510
18 Nov 19	134.42000 +2.36	134.42	129.70	131.58	4,895
15 Nov 19	132.06000 -1.88	134.20	131.56	134.20	6,620
14 Nov 19	133.94000 +9.42	136.76	133.94	134.50	16,465
13 Nov 19	124.52000 -1.64	126.80	124.52	126.80	4,276
12 Nov 19	126.16000 +2.22	126.60	124.06	124.38	4,701
11 Nov 19	123.94000 -1.52	125.50	123.78	125.02	8,786
08 Nov 19	125.46000 +4.80	128.60	124.88	126.14	17,092
07 Nov 19	120.66000 +2.16	121.00	119.20	119.80	7,482
06 Nov 19	118.50000 -0.84	119.10	118.00	118.50	2,619
05 Nov 19	119.34000 -0.18	120.24	118.12	119.78	4,495
04 Nov 19	119.52000 +0.96	120.42	119.20	119.48	8,017
01 Nov 19	118.56000 +2.40	118.58	116.66	116.66	4,017
31 Oct 19	116.16000 -0.40	116.70	115.60	116.02	6,804
30 Oct 19	116.56000 -0.92	117.04	116.16	116.76	2,686
29 Oct 19	117.48000 -0.20	118.22	116.84	117.98	1,958
28 Oct 19	117.68000 -1.02	118.98	117.50	118.98	5,579
25 Oct 19	118.70000 +0.94	118.84	117.06	117.40	2,188
24 Oct 19	117.76000 -0.40	118.40	117.10	117.96	7,023
23 Oct 19	118.16000 -1.02	119.64	118.16	118.78	2,738
22 Oct 19	119.18000 +1.78	120.20	116.68	117.30	4,691
21 Oct 19	117.40000 -0.60	118.12	117.14	117.82	2,383
18 Oct 19	118.00000 -1.72	119.30	118.00	119.18	2,644
17 Oct 19	119.72000 +1.50	119.84	117.46	119.08	6,723
16 Oct 19	118.22000 -0.08	118.68	117.22	118.00	4,603
15 Oct 19	118.30000 +0.56	118.54	117.70	117.98	3,033
14 Oct 19	117.74000 -0.32	118.48	117.46	118.04	1,337
11 Oct 19	118.06000 -0.02	118.98	117.50	118.98	2,571
10 Oct 19	118.08000 +0.90	118.10	116.86	117.38	3,276
09 Oct 19	117.18000 -0.38	117.94	116.80	117.50	1,422
08 Oct 19	117.56000 -1.66	119.68	117.54	119.68	4,516
07 Oct 19	119.22000 +1.36	119.22	117.46	119.18	3,472
04 Oct 19	117.86000 +1.04	118.18	116.14	117.22	3,478
02 Oct 19	116.82000 -2.54	118.86	116.60	118.86	5,538
01 Oct 19	119.36000 -0.40	120.72	119.20	120.00	4,043
30 Sep 19	119.76000 +0.42	120.00	118.98	118.98	2,611
27 Sep 19	119.34000 +0.50	120.60	118.58	120.58	2,737
26 Sep 19	118.84000 -2.12	122.42	117.94	121.64	3,629
25 Sep 19	120.96000 +0.04	120.96	119.38	120.50	3,145
24 Sep 19	120.92000 +0.22	122.10	120.92	121.10	2,461
23 Sep 19	120.70000 +0.26	120.80	119.92	120.48	2,290
20 Sep 19	120.44000 -2.28	121.32	119.84	120.50	4,522
19 Sep 19	122.72000 -0.60	124.06	122.38	123.78	543
18 Sep 19	123.32000 +0.22	123.52	122.94	123.28	1,925
17 Sep 19	123.10000 -0.94	123.70	122.94	123.70	549
16 Sep 19	124.04000 -0.52	124.86	123.58	124.38	3,116
13 Sep 19	124.56000 -0.26	124.68	123.64	124.40	1,274
12 Sep 19	124.82000 +1.62	125.10	123.48	124.28	2,910
11 Sep 19	123.20000 -0.76	123.76	122.80	123.28	2,011
10 Sep 19	123.96000 -2.44	125.98	123.96	124.88	1,871
09 Sep 19	126.40000 +0.90	127.10	126.12	126.68	2,174
06 Sep 19	125.50000 +0.20	126.88	125.24	126.88	1,740
05 Sep 19	125.30000 +0.92	126.30	125.10	125.10	1,841
04 Sep 19	124.38000 +0.44	125.26	123.92	124.80	1,600
03 Sep 19	123.94000 -1.30	125.34	123.28	125.06	3,199
02 Sep 19	125.24000 +0.32	125.44	124.88	125.18	3,554
30 Aug 19	124.92000 +0.06	125.78	124.00	124.88	8,216
29 Aug 19	124.86000 +2.08	125.24	123.02	123.02	5,411
28 Aug 19	122.78000 +0.60	122.96	120.70	122.58	1,521
27 Aug 19	122.18000 +1.92	122.60	120.88	121.20	4,049
26 Aug 19	120.26000 +0.22	120.68	118.20	120.02	5,143
23 Aug 19	120.04000 -1.78	123.54	120.04	123.54	1,760
22 Aug 19	121.82000 -0.70	123.24	121.52	122.82	928
21 Aug 19	122.52000 +0.50	122.52	120.98	121.74	3,690
20 Aug 19	122.02000 -1.18	122.98	120.34	122.98	6,783
19 Aug 19	123.20000 +1.42	124.00	122.52	123.58	2,351
16 Aug 19	121.78000 +1.34	122.12	120.52	121.28	3,950
15 Aug 19	120.44000 +0.74	120.74	118.58	119.68	8,850
14 Aug 19	119.70000 -2.66	122.98	119.38	122.98	3,599
13 Aug 19	122.36000 +0.54	123.18	120.60	121.30	3,050
12 Aug 19	121.82000 -0.54	124.34	121.60	123.80	4,251
09 Aug 19	122.36000 +0.32	123.00	122.20	122.96	3,426
08 Aug 19	122.04000 +2.14	123.18	120.72	121.12	12,716
07 Aug 19	119.90000 -4.04	123.24	117.94	121.70	27,567
06 Aug 19	123.94000 -0.14	126.04	122.80	122.96	10,924
05 Aug 19	124.08000 -2.58	126.84	123.26	126.82	9,900
02 Aug 19	126.66000 -3.78	128.68	126.20	128.00	6,944
01 Aug 19	130.44000 +1.28	130.70	129.46	129.60	2,406
31 Jul 19	129.16000 -1.52	130.60	128.40	130.58	2,968
30 Jul 19	130.67999 -0.94	131.90	130.38	131.90	4,557
29 Jul 19	131.62000 +1.54	132.12	130.08	130.20	4,241
26 Jul 19	130.08000 +2.48	130.08	128.58	128.92	5,565
25 Jul 19	127.60000 +1.20	127.64	126.52	127.20	4,720
24 Jul 19	126.40000 -0.24	126.94	126.10	126.92	2,330
23 Jul 19	126.64000 +0.90	127.44	126.00	126.28	3,327
22 Jul 19	125.74000 +0.04	126.22	124.70	125.20	4,255
19 Jul 19	125.70000 +0.52	126.66	125.64	126.28	2,470
18 Jul 19	125.18000 -2.14	127.52	125.18	126.62	5,795
17 Jul 19	127.32000 -1.48	129.10	126.92	129.08	3,153
16 Jul 19	128.80000 +0.38	129.52	128.24	128.62	1,387
15 Jul 19	128.42000 -0.68	129.06	128.10	128.88	3,973
12 Jul 19	129.10001 +0.50	129.10	127.20	127.88	2,440
11 Jul 19	128.60001 +2.22	128.80	127.50	127.52	4,561
10 Jul 19	126.38000 +0.50	127.20	125.82	126.44	2,046
09 Jul 19	125.88000 -0.34	126.16	124.86	125.98	881
08 Jul 19	126.22000 +1.22	126.98	126.00	126.90	3,008
05 Jul 19	125.00000 -1.54	126.90	125.00	126.90	3,092
04 Jul 19	126.54000 +0.16	126.94	126.32	126.94	843
03 Jul 19	126.38000 +0.48	127.14	126.00	126.58	1,292
02 Jul 19	125.90000 +1.06	126.30	125.00	125.58	983
01 Jul 19	124.84000 +2.94	125.50	122.84	125.50	3,591
28 Jun 19	121.90000 -0.66	123.02	121.80	122.96	1,018
27 Jun 19	122.56000 -0.46	124.54	122.18	123.68	2,424
26 Jun 19	123.02000 -0.04	124.00	122.86	123.08	7,073
25 Jun 19	123.06000 +1.40	123.06	121.56	121.56	953
24 Jun 19	121.66000 -3.44	123.90	121.18	123.78	4,003
21 Jun 19	125.10000 +0.38	125.98	124.28	125.98	5,119
20 Jun 19	124.72000 +0.28	126.02	124.44	125.68	2,047
19 Jun 19	124.44000 -1.36	124.84	123.78	124.84	1,568
18 Jun 19	125.80000 +0.68	127.96	124.86	125.72	3,306
17 Jun 19	125.12000 -1.94	126.88	124.02	126.52	5,355
14 Jun 19	127.06000 +3.90	127.22	125.02	125.12	7,476
13 Jun 19	123.16000 +3.22	123.34	120.72	120.72	4,079
12 Jun 19	119.94000 -0.46	120.30	118.50	119.30	1,592
11 Jun 19	120.40000 -1.34	122.06	120.22	121.98	3,853
07 Jun 19	121.74000 +0.76	122.34	121.00	121.82	4,404
06 Jun 19	120.98000 +0.50	121.70	120.60	120.62	3,816
05 Jun 19	120.48000 +1.32	120.48	119.72	120.00	3,161
04 Jun 19	119.16000 +1.04	119.16	117.78	117.98	1,516
03 Jun 19	118.12000 -1.00	118.64	117.38	117.98	1,368
31 May 19	119.12000 +0.80	119.12	116.98	119.02	4,330
30 May 19	118.32000 +0.28	119.18	118.02	118.18	520
29 May 19	118.04000 -0.98	118.90	117.68	118.90	3,882
28 May 19	119.02000 +0.22	119.78	118.40	118.72	1,651
27 May 19	118.80000 +0.30	119.06	118.40	118.50	975
24 May 19	118.50000 -0.78	119.38	118.24	119.30	1,680
23 May 19	119.28000 -0.80	119.88	118.94	119.88	2,959
22 May 19	120.08000 -0.34	120.38	119.72	120.38	2,123
21 May 19	120.42000 +0.76	121.00	120.00	120.02	2,720
20 May 19	119.66000 -1.80	121.64	119.50	121.56	4,450
17 May 19	121.46000 -0.16	121.80	120.06	121.38	5,777
16 May 19	121.62000 +1.98	121.66	120.00	120.18	3,650
15 May 19	119.64000 +0.12	120.98	118.20	119.78	8,206
14 May 19	119.52000 +3.20	119.64	116.86	116.88	3,707
13 May 19	116.32000 -1.04	118.48	116.28	118.42	4,304
10 May 19	117.36000 -1.48	119.80	116.70	119.22	7,167
09 May 19	118.84000 -1.50	121.68	118.28	120.98	6,984
08 May 19	120.34000 -0.20	120.38	118.96	119.34	3,664
07 May 19	120.54000 +0.10	121.54	120.00	120.66	5,025
06 May 19	120.44000 +0.20	120.66	116.10	117.98	17,223
03 May 19	120.24000 +1.06	121.26	119.78	120.30	1,987
02 May 19	119.18000 -2.64	122.88	119.08	122.88	8,451
30 Apr 19	121.82000 -2.78	124.80	121.50	124.78	7,911
29 Apr 19	124.60000 -0.42	128.18	123.42	126.88	13,206
26 Apr 19	125.02000 +2.36	125.24	123.34	123.68	7,158
25 Apr 19	122.66000 +2.80	122.66	120.52	121.28	17,220
24 Apr 19	119.86000 +0.72	120.54	118.40	118.98	7,339
23 Apr 19	119.14000 +2.16	119.66	117.00	117.28	9,821
18 Apr 19	116.98000 +0.46	117.24	116.12	116.24	5,846
17 Apr 19	116.52000 +1.00	116.82	114.00	114.98	5,678
16 Apr 19	115.52000 +0.32	117.56	115.16	117.18	7,389
15 Apr 19	115.20000 +2.30	117.12	114.20	115.50	29,058
12 Apr 19	112.90000 +8.80	115.64	103.12	103.12	20,798
11 Apr 19	104.10000 +0.36	104.60	103.42	104.22	2,777
10 Apr 19	103.74000 +0.52	104.90	103.68	104.08	4,364
09 Apr 19	103.22000 +0.66	103.64	102.06	102.28	3,387
08 Apr 19	102.56000 +0.57	102.70	101.93	102.64	1,844
05 Apr 19	101.99000 +0.25	102.80	101.99	102.80	988
04 Apr 19	101.74000 +1.25	102.14	100.01	100.57	3,912
03 Apr 19	100.49000 +0.25	100.56	99.52	100.10	1,109
02 Apr 19	100.24000 +0.42	101.17	100.04	100.49	2,723
01 Apr 19	99.82000 +1.01	99.94	99.05	99.10	1,722
29 Mar 19	98.81000 +0.02	99.22	98.33	99.09	989
28 Mar 19	98.79000 +0.86	98.86	97.99	98.23	2,328
27 Mar 19	97.93000 +0.41	98.71	97.45	97.98	2,350
26 Mar 19	97.52000 +2.05	97.52	95.35	95.74	2,230
25 Mar 19	95.47000 -0.10	96.19	95.37	95.81	2,986
22 Mar 19	95.57000 -0.46	96.57	95.42	95.94	2,398
21 Mar 19	96.03000 -0.07	97.19	95.63	96.80	3,158
20 Mar 19	96.10000 -3.81	97.66	95.57	97.66	2,632
19 Mar 19	99.91000 -0.23	100.37	98.95	100.20	1,303
18 Mar 19	100.14000 -1.08	101.50	99.24	101.50	1,534
15 Mar 19	101.22000 -0.15	101.63	100.40	101.31	1,504
14 Mar 19	101.37000 +0.58	101.56	100.90	101.00	1,041
13 Mar 19	100.79000 -1.15	102.00	100.62	101.99	1,895
12 Mar 19	101.94000 -0.11	102.32	101.04	101.04	1,631
11 Mar 19	102.05000 +1.56	102.26	100.98	101.57	1,067
08 Mar 19	100.49000 -1.11	101.44	100.47	100.51	1,367
07 Mar 19	101.60000 +0.57	102.05	101.01	101.22	766
06 Mar 19	101.03000 -0.25	101.35	100.51	101.00	1,574
05 Mar 19	101.28000 +0.67	101.99	100.52	101.99	1,226
04 Mar 19	100.61000 +0.55	101.00	100.43	100.90	1,198
01 Mar 19	100.06000 +0.78	100.33	99.45	99.70	1,387
28 Feb 19	99.28000 +0.26	99.55	99.00	99.00	1,565
27 Feb 19	99.02000 -0.35	99.75	98.98	99.75	1,021
26 Feb 19	99.37000 -1.64	100.49	99.37	100.49	928
25 Feb 19	101.01000 -0.29	101.99	101.01	101.59	2,427
22 Feb 19	101.30000 +0.75	101.34	100.68	100.99	1,054
21 Feb 19	100.55000 +0.43	100.55	99.53	100.50	2,781
20 Feb 19	100.12000 +0.02	100.55	99.58	100.35	237
19 Feb 19	100.10000 +0.65	100.33	99.01	99.89	1,409
18 Feb 19	99.45000 +0.24	99.89	99.00	99.15	275
15 Feb 19	99.21000 +1.08	99.53	97.54	97.95	1,381
14 Feb 19	98.13000 +1.12	98.21	97.09	97.89	1,394
13 Feb 19	97.01000 -0.19	97.35	96.85	96.90	678
12 Feb 19	97.20000 -0.20	98.11	97.11	97.75	976
11 Feb 19	97.40000 -0.27	99.05	97.07	98.33	613
08 Feb 19	97.67000 +0.87	97.67	97.18	97.65	1,394
07 Feb 19	96.80000 -1.88	98.34	96.80	98.34	784
06 Feb 19	98.68000 +0.62	100.34	98.58	99.12	4,440
05 Feb 19	98.06000 +0.99	98.63	97.90	98.22	1,419
04 Feb 19	97.07000 +0.09	97.85	96.91	97.50	1,354
01 Feb 19	96.98000 -0.01	98.00	96.77	97.99	1,820
31 Jan 19	96.99000 +0.99	96.99	95.75	95.99	729
30 Jan 19	96.00000 -0.64	97.55	95.44	97.01	1,929
29 Jan 19	96.64000 +0.13	97.06	95.51	96.30	3,931
28 Jan 19	96.51000 -0.85	97.45	96.25	97.30	641
25 Jan 19	97.36000 -0.01	98.26	97.36	97.51	2,089
24 Jan 19	97.37000 +0.34	98.62	97.00	97.50	748
23 Jan 19	97.03000 -0.73	98.44	97.00	97.15	1,297
22 Jan 19	97.76000 -0.21	98.07	97.01	97.99	2,341
21 Jan 19	97.97000 -0.33	97.97	97.51	97.90	548
18 Jan 19	98.30000 +1.24	98.30	97.50	97.80	804
17 Jan 19	97.06000 -0.65	97.54	97.00	97.54	1,652
16 Jan 19	97.71000 -0.35	98.30	97.60	98.30	716
15 Jan 19	98.06000 +0.10	98.85	97.38	98.45	384
14 Jan 19	97.96000 -0.07	98.26	97.30	97.99	336
11 Jan 19	98.03000 +0.12	98.14	97.50	97.61	345
10 Jan 19	97.91000 +0.61	97.91	97.00	97.39	1,430
09 Jan 19	97.30000 -0.19	98.15	97.12	98.15	1,228
08 Jan 19	97.49000 +0.86	98.38	96.50	96.50	892
07 Jan 19	96.63000 +0.96	97.01	95.32	97.01	1,454
04 Jan 19	95.67000 +1.82	96.29	93.84	94.93	846
03 Jan 19	93.85000 -1.56	95.41	93.50	94.55	3,743
02 Jan 19	95.41000 +2.22	96.00	93.55	95.49	2,345
28 Dec 18	93.19000 +2.06	93.50	92.33	92.99	1,823
27 Dec 18	91.13000 -2.97	93.19	90.19	93.19	2,627
21 Dec 18	94.10000 -0.11	95.16	93.37	93.79	1,457
20 Dec 18	94.21000 -2.87	96.99	94.21	96.99	2,269
19 Dec 18	97.08000 +0.23	97.08	95.91	96.39	870
18 Dec 18	96.85000 -2.08	98.00	96.56	98.00	836
17 Dec 18	98.93000 -1.37	99.64	98.51	99.64	1,032
14 Dec 18	100.30000 +0.79	100.30	99.22	99.23	2,110
13 Dec 18	99.51000 -0.02	99.97	98.41	99.25	1,109
12 Dec 18	99.53000 +0.41	99.95	98.76	99.30	2,020
11 Dec 18	99.12000 +2.16	100.11	98.03	99.34	672
10 Dec 18	96.96000 -1.74	99.07	96.64	99.00	2,787
07 Dec 18	98.70000 +1.09	101.05	98.70	101.05	610
06 Dec 18	97.61000 -2.04	99.70	97.61	99.70	3,815
05 Dec 18	99.65000 -1.59	100.20	99.50	100.20	760
04 Dec 18	101.24000 -0.76	101.79	100.66	101.45	2,877
03 Dec 18	102.00000 -0.26	103.69	101.89	103.69	4,618
30 Nov 18	102.26000 +0.61	103.07	102.23	102.70	2,710
29 Nov 18	101.65000 +0.18	102.42	101.40	101.56	1,210
28 Nov 18	101.47000 +1.08	101.88	100.62	101.34	1,961
27 Nov 18	100.39000 +1.19	100.75	98.95	99.75	1,957
26 Nov 18	99.20000 -0.08	99.60	99.15	99.44	1,724
23 Nov 18	99.28000 +0.57	100.28	98.66	98.66	1,710
22 Nov 18	98.71000 -0.93	99.53	98.71	98.81	246
21 Nov 18	99.64000 +0.37	99.82	98.16	98.99	1,290
20 Nov 18	99.27000 -2.97	101.00	98.20	101.00	4,786
19 Nov 18	102.24000 +0.28	102.44	100.63	102.20	929
16 Nov 18	101.96000 -1.32	103.61	101.91	103.00	1,028
15 Nov 18	103.28000 -0.34	104.24	102.45	103.89	870
14 Nov 18	103.62000 -0.26	104.30	102.79	103.96	1,229
13 Nov 18	103.88000 +0.12	104.54	102.74	102.74	1,521
12 Nov 18	103.76000 -1.20	105.42	103.76	104.66	3,156
09 Nov 18	104.96000 +2.90	105.52	103.69	104.01	8,384
08 Nov 18	102.06000 +0.84	103.00	101.90	102.80	1,339
07 Nov 18	101.22000 -0.26	102.49	100.97	102.19	896
06 Nov 18	101.48000 +0.03	101.69	100.19	100.19	1,287
05 Nov 18	101.45000 +0.29	101.69	100.94	101.39	573
02 Nov 18	101.16000 -0.29	102.70	100.90	102.53	1,356
01 Nov 18	101.45000 -1.15	102.79	100.50	102.33	743
31 Oct 18	102.60000 +2.25	102.84	99.91	99.92	2,115
30 Oct 18	100.35000 +0.41	100.60	98.98	99.56	2,640
29 Oct 18	99.94000 +0.38	100.99	99.01	99.01	5,010
26 Oct 18	99.56000 -0.62	100.49	98.49	100.49	2,674
25 Oct 18	100.18000 +0.28	100.18	97.50	97.51	6,246
24 Oct 18	99.90000 -1.88	103.84	99.86	102.00	3,626
23 Oct 18	101.78000 -2.07	103.83	100.77	102.69	4,966
22 Oct 18	103.85000 +0.90	104.16	103.01	103.39	2,366
19 Oct 18	102.95000 +1.60	103.52	101.60	101.60	14,962
18 Oct 18	101.35000 +0.80	101.82	100.65	101.40	33,173
17 Oct 18	100.55000 +1.01	101.08	100.00	100.48	14,839
16 Oct 18	99.54000 +1.05	99.54	97.50	98.29	29,733
15 Oct 18	98.49000 +1.14	98.74	95.81	97.25	82,167
12 Oct 18	97.35000 +0.40	97.90	95.33	96.35	80,432
11 Oct 18	96.95000 -3.17	97.71	96.04	96.21	7,545
10 Oct 18	100.12000 -1.88	101.95	100.12	101.81	5,170
09 Oct 18	102.00000 +1.70	102.46	101.01	101.11	3,793
08 Oct 18	100.30000 +0.09	100.62	99.01	99.90	1,049
05 Oct 18	100.21000 -0.89	101.29	100.17	101.29	1,302
04 Oct 18	101.10000 +0.33	101.58	100.65	101.50	2,761
02 Oct 18	100.77000 +0.06	101.11	99.01	100.90	2,384
01 Oct 18	100.71000 +0.03	101.44	100.40	101.44	3,197
28 Sep 18	100.68000 +1.12	100.68	98.30	98.31	1,525
27 Sep 18	99.56000 +1.35	99.58	98.10	98.17	1,020
26 Sep 18	98.21000 +0.89	98.21	96.61	96.90	1,245
25 Sep 18	97.32000 +2.29	97.32	95.82	96.05	2,247
24 Sep 18	95.03000 +0.65	95.68	93.70	93.70	2,768
21 Sep 18	94.38000 -0.62	96.20	94.34	96.20	1,640
20 Sep 18	95.00000 +0.87	95.41	93.51	95.35	632
19 Sep 18	94.13000 +0.59	94.48	93.40	93.51	659
18 Sep 18	93.54000 -0.17	94.10	92.81	92.99	883
17 Sep 18	93.71000 -0.36	93.95	92.67	93.91	2,525
14 Sep 18	94.07000 -0.16	95.12	94.07	95.00	440
13 Sep 18	94.23000 -0.44	94.58	93.57	94.17	728
12 Sep 18	94.67000 -0.06	95.08	93.99	94.32	2,434
11 Sep 18	94.73000 -0.65	95.50	94.61	95.37	620
10 Sep 18	95.38000 -0.36	96.28	94.62	96.00	860
07 Sep 18	95.74000 +1.29	95.88	94.27	94.49	940
06 Sep 18	94.45000 -0.35	94.55	93.29	94.00	1,189
05 Sep 18	94.80000 -1.55	96.93	94.41	96.93	2,076
04 Sep 18	96.35000 -0.15	97.27	95.83	96.51	1,598
03 Sep 18	96.50000 +0.17	97.05	96.16	97.01	1,597
31 Aug 18	96.33000 +0.29	96.33	95.01	95.01	1,501
30 Aug 18	96.04000 -0.11	96.50	95.54	96.50	1,208
29 Aug 18	96.15000 -0.02	97.00	95.90	97.00	512
28 Aug 18	96.17000 +0.12	97.00	95.97	97.00	784
27 Aug 18	96.05000 -0.84	96.99	96.05	96.81	1,140
24 Aug 18	96.89000 +0.47	97.00	96.22	96.64	383
23 Aug 18	96.42000 -0.37	97.49	96.42	97.49	826
22 Aug 18	96.79000 -0.84	98.32	96.45	98.32	465
21 Aug 18	97.63000 -0.34	98.81	96.83	98.81	1,168
20 Aug 18	97.97000 -0.22	99.03	97.87	98.70	1,144
17 Aug 18	98.19000 -1.03	99.40	98.11	99.40	2,373
16 Aug 18	99.22000 +0.05	99.83	98.65	99.21	2,476
15 Aug 18	99.17000 -0.15	99.65	98.72	99.64	1,829
14 Aug 18	99.32000 +1.15	99.32	98.33	98.81	2,492
13 Aug 18	98.17000 -1.05	99.00	97.94	98.99	2,785
10 Aug 18	99.22000 +0.47	99.70	98.68	99.11	3,616
09 Aug 18	98.75000 -0.21	98.80	97.40	98.37	3,598
08 Aug 18	98.96000 -1.47	100.30	97.98	99.71	11,943
07 Aug 18	100.43000 +0.40	101.36	100.39	100.41	7,023
06 Aug 18	100.03000 +2.00	100.22	98.17	98.79	6,582
03 Aug 18	98.03000 +1.00	98.16	97.05	97.52	768
02 Aug 18	97.03000 -0.17	97.03	96.17	96.90	981
01 Aug 18	97.20000 +0.27	97.49	96.90	97.49	1,347
31 Jul 18	96.93000 +0.62	97.33	95.66	95.85	1,201
30 Jul 18	96.31000 -0.58	96.69	95.79	96.46	1,426
27 Jul 18	96.89000 -0.08	98.03	96.80	97.35	1,683
26 Jul 18	96.97000 +2.57	98.10	94.15	94.39	6,060
25 Jul 18	94.40000 -0.82	95.04	93.93	94.91	1,029
24 Jul 18	95.22000 +0.62	95.83	94.80	95.47	1,393
23 Jul 18	94.60000 -0.87	95.69	94.41	95.69	1,218
20 Jul 18	95.47000 -2.82	96.96	94.98	96.80	4,658
19 Jul 18	98.29000 +3.28	98.70	94.69	95.09	7,108
18 Jul 18	95.01000 -0.18	95.06	94.31	94.81	2,247
17 Jul 18	95.19000 +1.15	96.14	93.39	94.99	7,229
16 Jul 18	94.04000 +0.38	94.36	93.00	93.99	4,476
13 Jul 18	93.66000 +0.78	93.88	92.50	93.07	2,102
12 Jul 18	92.88500 +0.06	93.37	92.43	92.51	2,293
11 Jul 18	92.82500 +2.48	93.06	89.50	89.90	1,176
10 Jul 18	90.34500 +0.82	91.17	90.01	90.60	1,875
09 Jul 18	89.53000 +0.46	89.90	89.14	89.50	1,278
06 Jul 18	89.06500 -1.13	89.70	88.80	89.61	1,337
05 Jul 18	90.20000 +1.66	90.20	88.84	89.30	955
04 Jul 18	88.54000 -1.76	89.84	88.54	89.25	595
03 Jul 18	90.30500 +0.47	90.90	90.24	90.60	461
02 Jul 18	89.84000 -0.47	90.30	89.41	89.84	1,086
29 Jun 18	90.31000 +0.15	90.74	89.96	90.59	2,558
28 Jun 18	90.16000 -0.79	90.30	89.18	90.21	47,134
27 Jun 18	90.95000 +1.42	90.95	88.93	89.00	1,399
26 Jun 18	89.52500 +0.25	90.00	88.65	89.81	15,509
25 Jun 18	89.28000 -2.47	91.14	89.28	91.14	1,015
22 Jun 18	91.75500 -0.01	91.75	90.70	91.50	615
21 Jun 18	91.77000 -0.30	93.35	91.55	92.70	4,120
20 Jun 18	92.07000 +0.38	93.60	89.29	92.02	8,483
19 Jun 18	91.69500 -0.56	92.45	90.60	91.49	8,375
18 Jun 18	92.25000 -1.35	92.59	91.68	92.31	6,585
15 Jun 18	93.60000 +0.30	94.00	92.23	93.36	11,661
14 Jun 18	93.30000 +2.65	94.00	89.06	89.55	7,930
13 Jun 18	90.65000 +1.73	91.00	86.24	87.36	6,457
12 Jun 18	88.92000 +0.87	88.99	88.16	88.99	2,609
11 Jun 18	88.05000 +0.29	88.39	87.83	87.99	774
08 Jun 18	87.76000 +1.59	87.83	86.38	86.99	982
07 Jun 18	86.17000 +0.65	87.00	85.30	86.21	3,131
06 Jun 18	85.52000 -0.26	85.74	84.68	85.74	1,933
05 Jun 18	85.78000 -0.09	86.16	85.61	85.72	1,964
04 Jun 18	85.87000 +0.36	85.87	84.66	84.66	3,879
01 Jun 18	85.51000 +0.53	85.84	85.01	85.49	737
31 May 18	84.98000 -0.64	85.87	84.74	85.69	1,754
30 May 18	85.62000 -0.98	86.50	85.60	86.50	2,844
29 May 18	86.60000 -0.95	88.35	86.60	88.10	2,038
28 May 18	87.55000 -0.71	88.08	87.15	87.59	2,093
25 May 18	88.26000 +1.57	88.30	86.88	87.01	801
24 May 18	86.69000 -0.91	88.49	86.41	88.49	2,657
23 May 18	87.60000 -1.17	88.92	87.33	88.15	965
22 May 18	88.77000 +0.31	89.30	87.81	89.00	1,678
18 May 18	88.46000 -0.31	89.11	88.28	88.75	4,519
17 May 18	88.77000 -0.33	89.31	88.55	88.90	2,509
16 May 18	89.10000 +2.74	89.10	87.01	87.40	1,706
15 May 18	86.36000 +0.33	87.01	85.43	86.20	3,087
14 May 18	86.03000 +0.85	86.03	85.10	85.79	1,544
11 May 18	85.18000 -0.22	86.90	84.81	86.90	2,517
10 May 18	85.40000 +1.29	85.71	83.80	83.80	1,217
09 May 18	84.11000 -1.72	86.99	83.86	86.63	2,083
08 May 18	85.83000 -0.70	87.04	85.40	86.50	3,381
07 May 18	86.53000 +1.98	87.48	83.57	85.00	4,030
04 May 18	84.55000 +2.42	84.55	82.25	82.25	1,309
03 May 18	82.13000 -1.45	83.65	81.75	83.29	3,036
02 May 18	83.58000 -0.42	83.80	82.88	83.65	2,022
30 Apr 18	84.00000 +1.61	84.00	82.33	82.34	2,659
27 Apr 18	82.39000 -0.47	83.15	81.31	81.31	995
26 Apr 18	82.86000 -0.93	83.89	81.76	83.40	1,078
25 Apr 18	83.79000 +1.96	83.79	81.20	81.59	5,057
24 Apr 18	81.83000 -0.05	82.85	81.71	82.00	771
23 Apr 18	81.88000 -0.12	82.36	80.78	81.50	974
20 Apr 18	82.00000 +0.20	82.17	81.58	81.84	1,113
19 Apr 18	81.80000 -0.73	82.04	81.11	82.00	1,027
18 Apr 18	82.53000 -1.01	83.00	82.10	82.89	509
17 Apr 18	83.54000 +2.20	83.54	81.01	81.55	1,814
16 Apr 18	81.34000 -1.24	82.00	80.69	81.84	2,548
13 Apr 18	82.58000 +0.22	82.91	81.50	81.65	736
12 Apr 18	82.36000 +0.63	82.51	81.68	81.84	3,358
11 Apr 18	81.73000 -0.20	82.14	80.99	82.14	1,944
10 Apr 18	81.93000 -0.15	82.30	80.60	82.30	600
09 Apr 18	82.08000 -0.37	82.49	81.36	82.49	1,331
06 Apr 18	82.45000 -1.05	83.02	82.07	82.70	3,275
05 Apr 18	83.50000 +2.73	83.50	82.20	82.21	1,967
04 Apr 18	80.77000 +0.71	80.90	79.40	80.90	3,704
03 Apr 18	80.06000 -1.98	81.40	80.06	80.45	1,739
29 Mar 18	82.04000 +1.69	82.25	80.01	80.20	757
28 Mar 18	80.35000 -0.71	80.76	79.79	80.29	2,414
27 Mar 18	81.06000 +1.25	82.00	80.64	81.29	1,594
26 Mar 18	79.81000 -1.36	81.78	79.80	80.82	2,956
23 Mar 18	81.17000 -1.22	81.89	80.97	81.89	2,489
22 Mar 18	82.39000 -1.22	82.69	81.81	82.40	5,291
21 Mar 18	83.61000 +0.76	83.66	82.41	82.94	1,234
20 Mar 18	82.85000 +0.44	83.19	82.40	82.59	2,238
19 Mar 18	82.41000 -1.95	83.98	82.41	83.89	2,562
16 Mar 18	84.36000 +0.04	84.69	83.58	83.95	2,247
15 Mar 18	84.32000 +0.40	84.55	83.96	84.34	2,213
14 Mar 18	83.92000 -0.66	84.62	82.80	83.40	1,571
13 Mar 18	84.58000 -0.87	85.90	83.79	85.39	1,873
12 Mar 18	85.45000 +0.95	85.79	84.81	84.81	291
09 Mar 18	84.50000 +0.19	85.34	84.31	84.74	1,003
08 Mar 18	84.31000 +0.72	84.46	83.00	83.00	2,434
07 Mar 18	83.59000 -0.01	84.00	83.09	84.00	1,292
06 Mar 18	83.60000 -0.18	84.44	83.53	84.00	1,283
05 Mar 18	83.78000 +1.23	84.74	82.81	83.99	2,155
02 Mar 18	82.55000 -2.20	83.76	82.50	83.69	1,764
01 Mar 18	84.75000 -0.69	85.36	84.11	85.36	2,080
28 Feb 18	85.44000 -0.36	86.80	85.44	85.81	2,035
27 Feb 18	85.80000 -2.43	89.35	85.80	89.27	2,158
26 Feb 18	88.23000 +2.17	88.51	87.30	87.49	1,320
23 Feb 18	86.06000 +0.23	86.30	85.61	85.80	1,754
22 Feb 18	85.83000 -0.42	85.99	85.01	85.59	2,036
21 Feb 18	86.25000 -0.75	86.49	85.91	86.39	1,424
20 Feb 18	87.00000 +1.25	87.00	85.77	86.30	3,439
19 Feb 18	85.75000 +0.60	86.80	85.41	86.30	1,519
16 Feb 18	85.15000 +1.52	85.90	83.81	84.45	1,573
15 Feb 18	83.63000 +0.05	84.52	83.44	84.20	1,842
14 Feb 18	83.58000 +0.08	84.99	83.50	84.40	1,028
13 Feb 18	83.50000 -0.58	84.40	83.21	84.34	2,389
12 Feb 18	84.08000 +0.83	85.69	83.39	84.20	2,678
09 Feb 18	83.25000 -2.13	84.64	82.71	83.50	2,231
08 Feb 18	85.38000 -1.62	86.71	84.53	85.62	2,538
07 Feb 18	87.00000 +3.60	88.40	86.00	87.98	4,875
06 Feb 18	83.40000 -3.69	85.00	82.20	82.99	11,807
05 Feb 18	87.09000 -1.24	87.35	85.51	86.26	4,396
02 Feb 18	88.33000 +0.40	88.60	87.21	88.01	1,883
01 Feb 18	87.93000 +0.07	88.20	86.56	88.20	1,933
31 Jan 18	87.86000 -2.09	88.99	87.40	88.85	3,817
30 Jan 18	89.95000 -0.05	90.35	89.01	89.97	1,945
29 Jan 18	90.00000 +0.00	91.00	90.00	90.20	2,513
26 Jan 18	90.00000 +1.40	90.00	88.60	89.00	965
25 Jan 18	88.60000 -0.80	89.40	88.40	89.00	1,594
24 Jan 18	89.40000 -0.20	90.00	89.00	90.00	2,209
23 Jan 18	89.60000 -1.20	91.00	89.60	91.00	1,195
22 Jan 18	90.80000 +0.60	91.00	89.80	90.20	1,115
19 Jan 18	90.20000 -0.60	90.60	89.80	90.20	1,900
18 Jan 18	90.80000 +0.20	92.00	90.80	91.80	6,060
17 Jan 18	90.60000 -0.80	91.20	90.40	91.00	1,850
16 Jan 18	91.40000 -0.60	93.00	91.20	91.80	1,845
15 Jan 18	92.00000 +0.00	92.80	91.60	92.40	2,616
12 Jan 18	92.00000 +1.00	92.20	91.40	92.20	1,519
11 Jan 18	91.00000 -1.00	92.40	90.80	92.00	2,707
10 Jan 18	92.00000 -0.60	92.40	91.20	92.20	2,910
09 Jan 18	92.60000 +0.20	92.80	92.00	92.20	3,193
08 Jan 18	92.40000 -0.80	94.00	91.80	93.40	4,823
05 Jan 18	93.20000 +0.40	93.60	92.60	93.00	2,662
04 Jan 18	92.80000 -0.80	93.60	92.40	93.60	1,980
03 Jan 18	93.60000 +2.00	94.00	92.80	93.00	3,035
02 Jan 18	91.60000 +1.51	92.00	89.40	90.00	2,925
29 Dec 17	90.09000 +0.09	90.44	90.05	90.06	2,255
28 Dec 17	90.00000 -0.53	90.70	89.76	90.36	3,063
27 Dec 17	90.53000 -1.94	91.45	90.53	91.45	1,355
22 Dec 17	92.47000 -1.36	92.75	92.19	92.70	1,588
21 Dec 17	93.83000 +0.67	93.83	91.81	92.74	1,369
20 Dec 17	93.16000 -1.65	94.60	92.95	94.50	3,557
19 Dec 17	94.81000 +0.00	95.00	93.73	94.01	2,564
18 Dec 17	94.81000 +0.45	95.17	93.38	94.50	4,639
15 Dec 17	94.36000 +2.53	95.01	93.23	94.12	7,233
14 Dec 17	91.83500 +0.44	92.75	89.50	91.55	8,260
13 Dec 17	91.39000 -0.06	92.92	91.06	92.41	3,728
12 Dec 17	91.45000 +1.72	91.93	90.76	91.31	1,376
11 Dec 17	89.73000 +0.62	90.11	88.51	88.99	5,408
08 Dec 17	89.11000 -0.03	89.99	88.66	89.20	1,491
07 Dec 17	89.14500 -0.67	89.95	89.13	89.73	1,145
06 Dec 17	89.81500 -0.96	91.05	89.56	90.00	1,488
05 Dec 17	90.78000 -3.50	93.29	90.36	93.29	2,781
04 Dec 17	94.27500 +6.85	94.50	88.73	89.49	4,280
01 Dec 17	87.43000 -0.84	88.58	87.22	88.25	3,957
30 Nov 17	88.27000 -0.94	89.26	87.68	88.89	2,005
29 Nov 17	89.21000 +2.83	89.21	87.00	87.41	1,039
28 Nov 17	86.38000 +0.28	86.77	85.91	86.20	2,900
27 Nov 17	86.10000 +0.50	86.25	85.54	86.25	679
24 Nov 17	85.60000 -1.05	87.00	85.60	87.00	2,158
23 Nov 17	86.65000 -0.49	87.00	86.50	87.00	967
22 Nov 17	87.14000 -0.56	88.04	87.14	87.71	1,036
21 Nov 17	87.70000 +0.08	88.15	87.51	87.80	1,950
20 Nov 17	87.62000 -0.23	88.24	87.52	88.14	1,622
17 Nov 17	87.85000 -0.20	88.20	87.49	88.20	2,522
16 Nov 17	88.05000 +0.27	88.61	87.35	88.29	1,712
15 Nov 17	87.78000 -0.25	87.89	86.33	87.34	3,759
14 Nov 17	88.03000 -1.57	89.84	87.82	89.84	1,864
13 Nov 17	89.60000 -0.73	90.25	89.39	90.25	3,510
10 Nov 17	90.33000 +1.72	91.00	88.34	88.66	7,115
09 Nov 17	88.61000 +1.35	88.64	86.85	87.49	15,677
08 Nov 17	87.26000 -1.11	88.00	86.65	88.00	1,619
07 Nov 17	88.37000 +2.69	88.94	86.81	86.81	4,517
06 Nov 17	85.68000 +0.45	85.82	84.90	85.12	1,421
03 Nov 17	85.23000 +0.49	85.35	84.10	85.08	1,717
02 Nov 17	84.74000 -0.68	85.40	84.28	85.40	2,004
01 Nov 17	85.42000 +1.17	85.42	84.01	84.40	1,150
30 Oct 17	84.25000 -0.54	85.08	84.18	85.08	939
27 Oct 17	84.79000 +0.76	85.36	83.61	84.95	2,512
26 Oct 17	84.03000 +1.02	84.17	82.59	83.40	877
25 Oct 17	83.01000 -0.54	83.90	82.50	83.90	1,436
24 Oct 17	83.55000 -0.74	84.22	83.42	83.86	1,231
23 Oct 17	84.29000 +0.14	85.23	83.97	84.80	3,840
20 Oct 17	84.15000 +0.88	84.39	83.50	83.50	1,163
19 Oct 17	83.27000 +0.19	83.30	82.61	83.30	1,547
18 Oct 17	83.08000 -0.37	84.10	82.88	83.74	2,245
17 Oct 17	83.45000 +0.42	83.81	83.10	83.10	1,745
16 Oct 17	83.03000 +1.04	83.26	82.60	82.90	2,769
13 Oct 17	81.99000 -0.05	82.32	81.05	81.51	8,215
12 Oct 17	82.04000 -1.08	83.35	81.86	83.34	3,793
11 Oct 17	83.12000 -0.75	84.40	82.89	84.40	4,601
10 Oct 17	83.87000 -1.81	84.92	83.87	84.75	2,497
09 Oct 17	85.68000 +0.72	86.14	85.46	86.14	1,559
06 Oct 17	84.96000 -0.59	85.80	84.77	85.75	1,152
05 Oct 17	85.55000 -0.01	86.00	85.11	85.70	1,676
04 Oct 17	85.56000 +0.51	85.90	85.29	85.85	3,333
02 Oct 17	85.05000 +1.70	85.49	83.75	84.00	3,841
29 Sep 17	83.35000 -0.33	83.63	82.75	82.75	1,533
28 Sep 17	83.68000 +0.08	84.84	83.68	84.84	1,195
27 Sep 17	83.60000 -0.24	84.50	83.60	83.80	1,889
26 Sep 17	83.84000 +0.16	84.86	83.84	84.34	1,826
25 Sep 17	83.68000 +1.27	83.80	82.51	82.95	2,131
22 Sep 17	82.41000 -0.59	82.80	82.39	82.70	1,200
21 Sep 17	83.00000 +0.64	83.98	82.90	83.98	18,703
20 Sep 17	82.36000 +0.23	82.71	81.87	81.87	2,145
19 Sep 17	82.13000 +0.00	82.25	81.82	82.00	1,131
18 Sep 17	82.13000 -0.22	82.95	82.04	82.90	2,438
15 Sep 17	82.35000 -0.01	82.52	81.75	82.52	3,421
14 Sep 17	82.36000 -0.78	83.48	82.36	83.34	2,434
13 Sep 17	83.14000 +1.71	83.14	81.41	81.41	1,570
12 Sep 17	81.43000 +0.23	81.83	81.01	81.01	1,181
11 Sep 17	81.20000 +0.60	81.86	80.95	80.95	2,836
08 Sep 17	80.60000 -1.44	80.97	79.86	80.55	5,808
07 Sep 17	82.04000 -3.13	85.55	82.04	85.55	3,166
06 Sep 17	85.17000 -0.41	85.45	84.83	85.30	209
05 Sep 17	85.58000 +0.43	86.10	85.58	86.05	318
04 Sep 17	85.15000 -0.42	85.80	85.00	85.80	1,169
01 Sep 17	85.57000 +0.11	85.69	84.60	85.50	1,415
31 Aug 17	85.46000 -0.97	87.50	85.46	87.14	1,034
30 Aug 17	86.43000 +1.23	86.80	85.80	85.80	987
29 Aug 17	85.20000 -0.25	85.61	84.01	85.61	2,103
28 Aug 17	85.45000 -0.22	86.07	85.45	85.90	2,511
25 Aug 17	85.67000 -0.51	86.70	85.67	86.39	1,451
24 Aug 17	86.18000 -0.28	86.49	85.84	86.49	1,373
23 Aug 17	86.46000 -0.45	87.64	86.46	87.40	1,580
22 Aug 17	86.91000 +1.38	86.91	85.52	85.52	718
21 Aug 17	85.53000 -0.73	86.27	85.30	85.56	3,300
18 Aug 17	86.26000 -0.85	86.61	86.00	86.31	1,416
17 Aug 17	87.11000 -0.25	87.38	86.72	87.26	1,107
16 Aug 17	87.36000 +0.40	87.36	86.26	86.26	1,725
15 Aug 17	86.96000 +0.17	87.05	86.25	86.60	2,482
14 Aug 17	86.79000 +0.56	87.34	86.02	86.02	2,789
11 Aug 17	86.23000 -0.47	86.46	85.72	86.01	2,108
10 Aug 17	86.70000 -0.46	88.15	86.70	87.20	4,096
09 Aug 17	87.16000 -3.73	88.10	85.37	87.59	19,621
08 Aug 17	90.89000 +0.25	91.08	89.93	90.30	3,629
07 Aug 17	90.64000 -0.88	91.65	90.64	91.65	1,621
04 Aug 17	91.52000 -0.03	91.59	91.00	91.30	1,573
03 Aug 17	91.55000 -0.04	92.12	90.97	91.89	1,995
02 Aug 17	91.59000 -2.00	93.86	91.59	93.80	1,290
01 Aug 17	93.59000 +0.49	93.72	92.84	93.40	1,174
31 Jul 17	93.10000 -0.35	94.00	93.10	94.00	1,083
28 Jul 17	93.45000 -0.21	93.98	93.01	93.70	1,595
27 Jul 17	93.66000 +1.94	93.70	91.17	91.35	2,091
26 Jul 17	91.72000 +0.24	92.24	91.40	91.41	1,763
25 Jul 17	91.48000 -0.39	92.12	91.35	91.90	1,279
24 Jul 17	91.87000 +0.07	92.23	91.03	91.80	1,493
21 Jul 17	91.80000 -0.28	92.50	91.73	92.04	1,340
20 Jul 17	92.08000 -0.43	93.50	91.67	93.00	975
19 Jul 17	92.51000 +1.71	92.73	91.72	91.99	5,696
18 Jul 17	90.80000 -0.74	91.40	90.15	91.30	2,018
17 Jul 17	91.54000 -0.09	92.67	91.50	92.39	5,551
14 Jul 17	91.63000 -0.61	92.57	91.17	91.55	1,113
13 Jul 17	92.24000 +1.34	92.32	91.00	91.00	2,088
12 Jul 17	90.90000 +0.38	91.45	90.74	90.90	1,190
11 Jul 17	90.52000 -0.43	91.35	90.40	91.35	1,558
10 Jul 17	90.95000 -0.08	91.03	90.19	90.55	2,125
07 Jul 17	91.03000 -0.55	91.16	90.25	90.80	1,019
06 Jul 17	91.58000 -1.78	92.84	91.17	92.50	2,752
05 Jul 17	93.36000 -2.15	95.59	93.20	94.99	3,514
04 Jul 17	95.51000 +0.55	95.54	94.24	94.24	599
03 Jul 17	94.96000 +2.15	95.77	93.40	93.65	2,336
30 Jun 17	92.81000 -0.19	93.66	92.50	92.75	1,629
29 Jun 17	93.00000 -1.14	94.74	93.00	93.96	1,979
28 Jun 17	94.14000 +0.33	94.38	92.51	93.00	3,157
27 Jun 17	93.81000 +0.28	94.51	93.27	94.45	1,526
26 Jun 17	93.53000 +0.90	93.82	93.22	93.31	1,936
23 Jun 17	92.63000 -0.87	93.63	92.30	93.63	1,781
22 Jun 17	93.50000 +0.37	94.41	93.49	93.68	2,070
21 Jun 17	93.13000 -0.62	94.00	92.99	94.00	8,361
20 Jun 17	93.75000 -0.94	94.72	93.75	94.40	942
19 Jun 17	94.69000 +0.84	95.01	94.17	95.01	499
16 Jun 17	93.85000 -0.92	95.74	93.85	95.74	2,575
15 Jun 17	94.77000 +0.76	94.96	94.21	94.64	262
14 Jun 17	94.01000 -1.56	95.82	93.84	95.25	1,693
13 Jun 17	95.57000 +0.81	96.39	95.28	95.95	2,459
12 Jun 17	94.76000 +1.32	95.40	94.00	94.00	1,699
09 Jun 17	93.44000 -0.02	93.45	92.93	93.05	2,968
08 Jun 17	93.46000 -0.59	94.75	93.37	93.99	1,873
07 Jun 17	94.05000 +0.86	94.45	93.50	93.50	2,981
06 Jun 17	93.19000 -2.51	94.83	93.10	94.65	3,101
02 Jun 17	95.70000 -0.34	96.86	95.70	96.70	2,111
01 Jun 17	96.04000 +0.16	97.27	95.58	96.27	821
31 May 17	95.88000 -0.81	97.73	95.88	97.30	3,594
30 May 17	96.69000 -0.55	97.70	96.69	97.70	2,943
29 May 17	97.24000 +0.62	97.93	97.01	97.30	1,209
26 May 17	96.62000 +0.60	96.85	95.50	95.89	1,360
25 May 17	96.02000 +0.02	96.38	96.00	96.35	1,159
24 May 17	96.00000 +0.56	96.10	95.64	95.64	829
23 May 17	95.44000 -0.66	96.20	95.44	96.00	2,035
22 May 17	96.10000 +0.14	96.57	95.51	96.30	4,750
19 May 17	95.96000 -0.25	96.43	95.48	96.35	4,226
18 May 17	96.21000 +0.81	96.21	94.63	95.80	2,017
17 May 17	95.40000 -2.14	96.50	94.31	96.50	7,113
16 May 17	97.54000 -2.51	99.05	97.00	99.05	2,703
15 May 17	100.05000 -0.30	100.60	99.69	100.60	7,402
12 May 17	100.35000 +0.10	101.15	100.05	100.95	3,455
11 May 17	100.25000 -0.20	101.25	99.80	100.90	4,018
10 May 17	100.45000 -1.60	101.55	99.50	100.00	5,633
09 May 17	102.05000 +0.30	102.85	101.50	102.80	1,040
08 May 17	101.75000 +0.55	102.80	101.65	102.25	658
05 May 17	101.20000 +0.35	102.25	100.85	100.85	1,744
04 May 17	100.85000 -2.00	103.00	99.82	102.40	5,824
03 May 17	102.85000 -1.85	105.05	102.85	104.55	2,323
02 May 17	104.70000 -0.95	105.55	104.70	105.55	1,738
28 Apr 17	105.65000 -1.10	106.60	105.50	106.60	1,045
27 Apr 17	106.75000 +0.05	106.75	105.80	106.10	2,743
26 Apr 17	106.70000 +1.40	106.70	105.10	105.10	1,187
25 Apr 17	105.30000 +0.15	105.30	104.00	104.90	2,843
24 Apr 17	105.15000 -2.35	106.90	105.15	106.90	6,035
21 Apr 17	107.50000 +1.15	107.65	106.85	107.20	3,505
20 Apr 17	106.35000 -0.30	106.90	105.80	106.90	543
19 Apr 17	106.65000 +0.65	107.00	106.65	106.85	491
18 Apr 17	106.00000 -1.35	107.00	105.80	107.00	1,230
13 Apr 17	107.35000 +0.85	107.60	106.05	106.70	778
12 Apr 17	106.50000 +0.25	106.95	106.50	106.65	706
11 Apr 17	106.25000 +0.30	107.30	106.25	107.00	729
10 Apr 17	105.95000 -0.10	106.90	105.95	106.55	1,219
07 Apr 17	106.05000 +0.35	106.90	105.60	105.60	4,168
06 Apr 17	105.70000 -0.50	106.05	105.55	105.95	1,912
05 Apr 17	106.20000 -0.10	106.75	105.70	105.70	3,590
04 Apr 17	106.30000 +0.30	106.65	105.60	106.30	1,733
03 Apr 17	106.00000 +0.05	106.75	106.00	106.45	1,170
31 Mar 17	105.95000 +0.60	106.10	105.45	106.00	827
30 Mar 17	105.35000 +0.30	105.50	104.30	104.45	4,069
29 Mar 17	105.05000 +1.45	105.05	104.15	104.50	4,157
28 Mar 17	103.60000 +0.75	104.10	103.05	103.45	1,889
27 Mar 17	102.85000 -1.25	102.95	101.20	102.70	4,202
24 Mar 17	104.10000 -0.55	104.20	103.60	103.60	1,537
23 Mar 17	104.65000 +1.35	104.65	103.50	104.00	1,143
22 Mar 17	103.30000 -0.20	103.85	103.00	103.10	917
21 Mar 17	103.50000 -1.45	105.05	103.50	104.85	2,015
20 Mar 17	104.95000 +1.15	105.15	103.65	103.95	2,752
17 Mar 17	103.80000 -0.05	104.40	103.50	104.00	875
16 Mar 17	103.85000 -1.40	104.85	103.85	104.40	1,390
15 Mar 17	105.25000 -0.15	106.00	105.25	105.70	1,591
14 Mar 17	105.40000 +1.35	106.00	104.80	104.85	2,646
13 Mar 17	104.05000 +0.10	104.15	102.80	103.95	1,970
10 Mar 17	103.95000 -1.25	105.65	103.95	105.65	1,015
09 Mar 17	105.20000 +0.15	105.20	104.85	105.00	251
08 Mar 17	105.05000 +0.45	105.25	104.50	104.70	2,397
07 Mar 17	104.60000 +0.60	104.85	104.15	104.60	895
06 Mar 17	104.00000 -0.25	105.00	104.00	104.05	801
03 Mar 17	104.25000 -1.05	105.05	104.05	105.00	1,129
02 Mar 17	105.30000 -0.30	105.85	105.05	105.05	2,734
01 Mar 17	105.60000 +1.80	105.75	104.60	104.90	2,681
28 Feb 17	103.80000 -0.20	104.15	103.80	103.95	471
27 Feb 17	104.00000 +0.30	104.45	103.70	104.00	724
24 Feb 17	103.70000 +0.00	103.75	102.80	103.20	2,182
23 Feb 17	103.70000 -0.70	104.75	103.65	104.10	1,636
22 Feb 17	104.40000 -0.05	104.80	104.25	104.50	1,502
21 Feb 17	104.45000 +0.40	104.55	103.75	103.75	1,759
20 Feb 17	104.05000 +0.85	104.15	103.05	104.15	502
17 Feb 17	103.20000 -0.20	104.00	103.20	103.65	1,011
16 Feb 17	103.40000 -1.05	104.00	103.30	103.70	807
15 Feb 17	104.45000 +0.50	104.85	102.80	104.40	1,101
14 Feb 17	103.95000 +0.60	103.95	102.85	103.00	617
13 Feb 17	103.35000 +0.90	103.50	102.50	102.50	1,926
10 Feb 17	102.45000 -0.05	103.80	102.45	102.85	715
09 Feb 17	102.50000 -0.45	102.65	101.80	102.40	1,567
08 Feb 17	102.95000 +0.55	104.00	101.45	101.85	4,720
07 Feb 17	102.40000 +0.15	103.35	102.20	102.95	1,967
06 Feb 17	102.25000 -0.70	102.90	102.25	102.85	1,085
03 Feb 17	102.95000 +0.00	103.60	102.70	102.80	1,093
02 Feb 17	102.95000 -0.15	103.25	102.40	102.90	2,060
01 Feb 17	103.10000 +0.80	104.05	101.90	102.95	2,068
31 Jan 17	102.30000 +0.05	103.40	102.00	103.15	3,331
30 Jan 17	102.25000 +0.80	103.35	102.15	103.00	3,379
27 Jan 17	101.45000 -0.15	101.50	100.75	101.50	2,020
26 Jan 17	101.60000 +0.70	101.65	100.65	100.95	1,579
25 Jan 17	100.90000 +1.09	101.50	100.50	101.00	3,223
24 Jan 17	99.81000 -0.07	100.00	99.20	99.60	2,839
23 Jan 17	99.88000 -0.97	100.65	99.20	100.35	3,397
20 Jan 17	100.85000 -0.60	101.40	100.45	100.90	1,010
19 Jan 17	101.45000 +0.20	101.95	101.35	101.40	2,021
18 Jan 17	101.25000 +0.30	101.25	99.64	100.70	5,904
17 Jan 17	100.95000 -0.70	102.55	100.60	101.45	5,758
16 Jan 17	101.65000 +0.60	102.20	101.25	102.10	2,997
13 Jan 17	101.05000 +0.05	101.30	100.45	100.90	2,180
12 Jan 17	101.00000 -3.05	103.20	100.95	102.35	4,875
11 Jan 17	104.05000 +1.55	104.35	102.25	102.25	2,210
10 Jan 17	102.50000 -0.50	102.50	101.50	102.30	5,755
09 Jan 17	103.00000 -0.25	103.85	103.00	103.85	1,781
06 Jan 17	103.25000 +2.40	103.30	101.55	101.75	1,368
05 Jan 17	100.85000 -1.25	102.40	100.85	101.85	3,831
04 Jan 17	102.10000 -0.15	102.10	101.50	101.55	1,177
03 Jan 17	102.25000 +2.25	103.00	100.00	100.00	1,828
02 Jan 17	100.00000 +0.66	100.25	99.20	99.65	1,234
30 Dec 16	99.34000 +0.09	99.89	98.65	99.40	1,034
29 Dec 16	99.25000 -1.50	100.50	99.00	99.85	2,220
28 Dec 16	100.75000 +0.25	101.20	100.40	100.50	1,218
27 Dec 16	100.50000 -0.10	101.00	100.40	101.00	1,329
23 Dec 16	100.60000 +0.00	101.30	100.40	101.30	605
22 Dec 16	100.60000 -0.20	101.25	100.30	101.25	1,275
21 Dec 16	100.80000 -0.85	102.20	100.30	101.20	3,990
20 Dec 16	101.65000 +0.15	102.25	100.85	101.25	2,127
19 Dec 16	101.50000 +1.84	101.65	99.60	99.72	6,369
16 Dec 16	99.66000 -1.34	100.40	99.65	99.65	1,654
15 Dec 16	101.00000 +3.76	101.00	98.16	99.00	4,141
14 Dec 16	97.24000 -0.10	97.83	97.16	97.25	1,462
13 Dec 16	97.34000 -0.76	98.30	96.96	98.00	1,212
12 Dec 16	98.10000 -1.31	99.39	98.10	98.85	3,893
09 Dec 16	99.41000 +2.41	99.41	96.95	97.10	3,226
08 Dec 16	97.00000 +3.46	97.00	93.59	94.65	4,402
07 Dec 16	93.54000 -0.30	94.41	93.43	93.60	1,253
06 Dec 16	93.84000 +0.87	93.90	92.78	93.30	512
05 Dec 16	92.97000 +0.26	93.21	92.30	92.89	1,468
02 Dec 16	92.71000 -0.59	93.00	92.37	92.59	743
01 Dec 16	93.30000 -1.33	93.90	93.30	93.55	2,650
30 Nov 16	94.63000 +0.63	94.63	93.43	93.65	1,380
29 Nov 16	94.00000 +0.75	94.00	93.50	93.50	784
28 Nov 16	93.25000 +0.05	93.25	92.41	92.41	1,083
25 Nov 16	93.20000 +0.94	93.38	92.65	93.00	1,386
24 Nov 16	92.26000 -0.48	93.25	92.26	93.25	2,655
23 Nov 16	92.74000 +0.47	92.91	91.51	92.25	873
22 Nov 16	92.27000 +0.25	92.27	91.57	92.00	1,385
21 Nov 16	92.02000 -1.57	93.09	91.79	92.43	1,297
18 Nov 16	93.59000 +1.06	93.70	93.25	93.55	1,934
17 Nov 16	92.53000 -0.04	92.80	91.71	92.48	1,649
16 Nov 16	92.57000 +1.42	92.99	91.35	91.35	1,929
15 Nov 16	91.15000 +0.15	91.50	90.68	91.10	1,722
14 Nov 16	91.00000 +1.41	91.56	90.56	90.60	2,274
11 Nov 16	89.59000 +1.71	90.27	88.01	88.44	7,393
10 Nov 16	87.88000 +2.24	87.90	86.47	87.00	2,328
09 Nov 16	85.64000 +0.60	85.64	81.25	82.25	5,829
08 Nov 16	85.04000 +0.35	85.71	85.04	85.63	531
07 Nov 16	84.69000 +0.59	84.99	84.25	84.48	1,024
04 Nov 16	84.10000 +0.04	84.44	84.05	84.38	744
03 Nov 16	84.06000 +1.06	84.87	82.68	82.75	1,226
02 Nov 16	83.00000 -0.70	83.51	82.62	83.45	879
01 Nov 16	83.70000 -0.80	84.54	83.70	84.54	712
31 Oct 16	84.50000 -1.55	85.84	84.50	85.76	1,207
28 Oct 16	86.05000 +0.19	86.84	85.98	86.08	1,863
27 Oct 16	85.86000 +0.57	86.15	85.60	85.95	1,802
26 Oct 16	85.29000 -0.24	85.29	84.41	84.67	1,317
25 Oct 16	85.53000 -0.22	86.15	85.40	86.13	1,218
24 Oct 16	85.75000 +0.92	86.00	85.50	86.00	2,422
21 Oct 16	84.83000 +0.92	84.83	83.41	84.65	1,489
20 Oct 16	83.91000 +0.43	84.47	83.50	84.47	1,225
19 Oct 16	83.48000 +0.10	83.48	82.87	83.30	190
18 Oct 16	83.38000 +0.32	83.38	82.80	82.80	694
17 Oct 16	83.06000 -0.22	83.21	82.70	83.15	930
14 Oct 16	83.28000 +1.33	83.28	82.50	82.50	1,028
13 Oct 16	81.95000 -1.41	82.80	81.95	82.80	1,514
12 Oct 16	83.36000 +0.08	83.64	83.07	83.16	652
11 Oct 16	83.28000 -0.24	83.61	83.00	83.21	896
10 Oct 16	83.52000 +0.82	83.52	82.72	83.06	1,732
07 Oct 16	82.70000 -0.43	83.80	82.56	83.54	2,612
06 Oct 16	83.13000 +0.06	83.55	82.20	82.88	1,991
05 Oct 16	83.07000 -0.23	83.22	82.48	82.70	1,379
04 Oct 16	83.30000 +0.00	83.30	82.51	83.10	1,945
30 Sep 16	83.30000 +0.89	83.30	81.80	81.85	1,449
29 Sep 16	82.41000 +0.23	82.78	82.18	82.70	409
28 Sep 16	82.18000 +0.38	82.18	81.56	82.00	1,992
27 Sep 16	81.80000 -0.26	82.40	81.73	82.40	2,653
26 Sep 16	82.06000 -0.95	83.30	82.06	83.30	2,531
23 Sep 16	83.01000 -0.10	83.60	82.70	83.60	1,241
22 Sep 16	83.11000 +0.62	83.11	82.13	82.70	2,487
21 Sep 16	82.49000 -1.00	84.00	82.49	83.92	2,545
20 Sep 16	83.49000 +0.18	83.49	82.81	83.00	1,301
19 Sep 16	83.31000 +0.45	83.40	83.15	83.40	1,301
16 Sep 16	82.86000 +0.95	82.93	82.20	82.50	3,734
15 Sep 16	81.91000 -0.39	82.40	81.50	82.40	490
14 Sep 16	82.30000 -0.41	83.00	82.30	82.90	645
13 Sep 16	82.71000 +0.07	83.60	82.71	82.78	187
12 Sep 16	82.64000 -0.70	82.94	80.98	82.28	2,675
09 Sep 16	83.34000 +0.34	83.80	82.97	83.80	513
08 Sep 16	83.00000 -0.17	83.57	82.01	83.46	3,392
07 Sep 16	83.17000 -0.30	83.86	83.10	83.45	5,770
06 Sep 16	83.47000 -1.51	85.30	83.27	84.60	3,049
05 Sep 16	84.98000 -0.05	85.19	84.72	84.98	3,260
02 Sep 16	85.03000 +0.74	85.03	84.09	84.39	913
01 Sep 16	84.29000 -0.71	85.42	83.92	85.40	1,307
31 Aug 16	85.00000 -0.42	86.06	85.00	85.50	233
30 Aug 16	85.42000 +0.57	85.51	84.80	85.50	213
29 Aug 16	84.85000 -0.11	85.55	84.50	84.50	804
26 Aug 16	84.96000 +0.20	84.96	84.43	84.65	979
25 Aug 16	84.76000 -0.19	85.30	84.60	85.30	913
24 Aug 16	84.95000 -0.05	85.24	84.60	84.60	559
23 Aug 16	85.00000 +0.00	85.45	84.50	84.94	347
22 Aug 16	85.00000 +0.00	86.04	84.88	85.95	3,223
19 Aug 16	85.00000 -0.50	85.64	85.00	85.26	1,017
18 Aug 16	85.50000 -0.65	85.85	85.50	85.85	1,638
17 Aug 16	86.15000 -0.17	86.20	85.91	86.20	446
16 Aug 16	86.32000 -0.82	86.41	85.63	85.71	1,647
15 Aug 16	87.14000 -0.20	87.30	86.56	87.00	3,237
12 Aug 16	87.34000 -0.26	87.93	87.06	87.93	1,026
11 Aug 16	87.60000 +0.48	88.00	87.40	87.80	3,215
10 Aug 16	87.12000 +0.64	88.71	85.00	85.55	6,033
09 Aug 16	86.48000 -0.02	86.85	86.10	86.62	1,807
08 Aug 16	86.50000 +0.07	86.83	86.20	86.65	706
05 Aug 16	86.43000 +0.91	86.82	85.40	85.73	683
04 Aug 16	85.52000 -0.78	86.71	85.33	86.15	1,666
03 Aug 16	86.30000 +1.38	86.30	84.44	85.24	2,503
02 Aug 16	84.92000 -0.74	85.75	84.92	85.75	1,173
01 Aug 16	85.66000 -0.15	86.30	85.32	85.73	1,699
29 Jul 16	85.81000 -0.87	87.00	85.81	87.00	1,548
28 Jul 16	86.68000 -1.50	87.15	86.38	87.15	1,070
27 Jul 16	88.18000 +0.18	88.44	87.55	88.18	1,497
26 Jul 16	88.00000 -0.95	89.24	87.81	88.85	2,933
25 Jul 16	88.95000 +0.23	89.47	88.95	89.05	737
22 Jul 16	88.72000 -1.33	89.42	88.72	88.72	1,135
21 Jul 16	90.05000 +1.29	90.09	89.00	89.39	1,801
20 Jul 16	88.76000 -1.54	90.48	88.50	90.25	8,392
19 Jul 16	90.30000 -0.30	90.73	90.30	90.60	867
18 Jul 16	90.60000 +0.31	90.70	90.30	90.65	2,016
15 Jul 16	90.29000 -0.18	90.95	89.68	89.80	1,104
14 Jul 16	90.47000 +0.41	90.70	90.15	90.40	2,431
13 Jul 16	90.06000 -0.54	90.84	90.06	90.80	2,580
12 Jul 16	90.60000 +0.35	90.60	90.15	90.20	632
11 Jul 16	90.25000 +0.33	90.69	90.07	90.55	1,315
08 Jul 16	89.92000 +0.89	90.30	88.44	88.72	265
07 Jul 16	89.03000 +0.45	89.03	88.55	88.55	71
06 Jul 16	88.58000 +0.53	88.58	87.59	88.46	242
05 Jul 16	88.05000 -0.45	88.05	87.50	87.90	813
04 Jul 16	88.50000 +0.42	88.50	88.30	88.50	741
01 Jul 16	88.08000 +0.56	88.61	87.71	88.45	1,261
30 Jun 16	87.52000 +0.58	87.61	87.50	87.61	665
29 Jun 16	86.94000 +0.44	87.40	86.94	87.31	839
28 Jun 16	86.50000 +0.29	87.00	85.67	85.67	444
27 Jun 16	86.21000 -1.57	86.65	85.90	86.65	1,867
24 Jun 16	87.78000 +0.11	87.78	83.82	84.95	3,579
23 Jun 16	87.67000 -0.16	88.04	87.50	87.60	1,190
22 Jun 16	87.83000 -0.14	87.83	87.20	87.76	6,920
21 Jun 16	87.97000 -0.46	88.22	87.52	87.52	615
20 Jun 16	88.43000 +0.80	88.84	87.81	87.81	3,624
17 Jun 16	87.63000 +0.49	87.89	86.56	87.65	4,916
16 Jun 16	87.14000 -0.51	88.10	86.77	86.85	2,471
15 Jun 16	87.65000 +0.47	88.06	86.92	87.95	6,245
14 Jun 16	87.18000 -0.17	87.80	86.06	86.40	684
13 Jun 16	87.35000 +1.17	87.58	85.13	86.50	1,560
10 Jun 16	86.18000 +0.21	86.51	85.89	86.51	513
09 Jun 16	85.97000 +0.18	86.67	85.61	86.45	402
08 Jun 16	85.79000 -1.33	86.92	85.79	86.35	406
07 Jun 16	87.12000 +0.16	87.28	86.84	86.84	635
06 Jun 16	86.96000 +0.28	87.42	86.84	87.30	896
03 Jun 16	86.68000 -1.81	88.69	86.20	88.50	1,542
02 Jun 16	88.49000 +0.46	88.54	87.77	88.00	521
01 Jun 16	88.03000 -0.86	89.40	87.54	89.40	690
31 May 16	88.89000 -2.10	90.60	88.89	90.60	871
30 May 16	90.99000 +0.76	90.99	89.59	90.15	452
27 May 16	90.23000 +0.83	90.23	89.31	89.85	532
26 May 16	89.40000 -0.84	89.60	88.87	88.90	1,631
25 May 16	90.24000 +0.78	90.24	89.30	89.30	458
24 May 16	89.46000 +0.15	89.46	88.59	88.95	451
23 May 16	89.31000 +0.61	89.50	88.51	89.20	694
20 May 16	88.70000 +1.37	88.70	87.41	88.09	653
19 May 16	87.33000 -0.60	88.66	87.11	88.00	3,003
18 May 16	87.93000 -1.37	88.73	87.90	88.51	507
17 May 16	89.30000 -0.33	89.30	88.19	88.80	1,855
13 May 16	89.63000 +0.30	90.10	89.18	89.25	2,104
12 May 16	89.33000 +0.01	90.00	89.10	89.32	2,484
11 May 16	89.32000 -3.82	89.41	88.19	88.88	5,231
10 May 16	93.14000 +0.47	93.57	92.60	93.00	701
09 May 16	92.67000 +0.64	93.51	92.50	92.50	615
06 May 16	92.03000 +0.24	92.26	91.60	91.86	831
05 May 16	91.79000 +1.84	91.79	90.45	90.45	1,424
04 May 16	89.95000 +0.20	90.75	89.59	90.35	2,079
03 May 16	89.75000 -0.75	89.75	89.70	89.71	301
02 May 16	90.50000 +0.81	90.54	89.50	90.40	1,859
29 Apr 16	89.69000 -3.45	91.80	89.69	91.67	1,605
28 Apr 16	93.14000 +0.21	93.14	92.15	92.52	2,943
27 Apr 16	92.93000 +0.50	93.19	92.05	92.65	2,272
26 Apr 16	92.43000 -0.21	93.53	92.35	92.90	1,739
25 Apr 16	92.64000 +0.54	92.64	92.00	92.39	1,324
22 Apr 16	92.10000 +0.29	92.68	91.20	91.20	1,271
21 Apr 16	91.81000 +1.32	91.88	91.14	91.70	675
20 Apr 16	90.49000 -0.12	90.94	89.85	89.85	1,584
19 Apr 16	90.61000 +1.47	91.19	89.76	90.00	1,444
18 Apr 16	89.14000 +2.24	89.51	86.91	86.91	1,101
15 Apr 16	86.90000 -1.25	88.00	86.90	88.00	895
14 Apr 16	88.15000 +0.57	88.49	88.00	88.20	525
13 Apr 16	87.58000 +2.62	87.58	86.00	86.00	1,129
12 Apr 16	84.96000 +0.06	84.96	84.17	84.69	1,770
11 Apr 16	84.90000 +0.73	85.04	84.52	84.80	1,704
08 Apr 16	84.17000 -0.58	85.22	84.17	84.95	1,880
07 Apr 16	84.75000 -0.91	86.22	84.53	85.50	380
06 Apr 16	85.66000 +0.66	86.00	85.39	85.90	403
05 Apr 16	85.00000 -1.74	85.46	84.29	85.15	1,637
04 Apr 16	86.74000 -0.40	87.65	86.74	87.02	1,090
01 Apr 16	87.14000 -0.24	87.51	86.51	87.12	1,113
31 Mar 16	87.38000 +0.12	88.00	86.57	86.80	279
30 Mar 16	87.26000 +0.14	87.39	86.76	87.19	426
29 Mar 16	87.12000 +0.36	87.90	87.00	87.90	449
24 Mar 16	86.76000 -0.26	87.29	85.89	87.01	450
23 Mar 16	87.02000 -0.33	87.40	86.92	86.92	112
22 Mar 16	87.35000 +0.12	88.19	86.89	87.80	526
21 Mar 16	87.23000 -0.95	88.49	86.66	87.90	590
18 Mar 16	88.18000 +0.09	88.70	87.91	88.70	156
17 Mar 16	88.09000 -0.73	88.09	86.66	87.87	609
16 Mar 16	88.82000 +0.83	89.50	88.75	88.90	303
15 Mar 16	87.99000 -1.13	88.99	87.99	88.76	2,630
14 Mar 16	89.12000 +0.97	89.13	88.09	88.10	1,471
11 Mar 16	88.15000 +1.87	88.30	87.42	87.75	2,590
10 Mar 16	86.28000 -2.02	90.50	86.28	88.88	1,713
09 Mar 16	88.30000 -0.41	89.90	87.94	89.35	2,052
08 Mar 16	88.71000 -1.57	90.08	88.70	89.64	908
07 Mar 16	90.28000 +0.86	90.70	89.65	89.90	1,365
04 Mar 16	89.42000 -0.03	91.04	89.00	90.60	3,051
03 Mar 16	89.45000 +0.01	90.07	89.06	89.44	6,878
02 Mar 16	89.44000 +0.54	90.49	89.44	89.95	224
01 Mar 16	88.90000 +0.69	88.90	88.00	88.00	1,404
29 Feb 16	88.21000 +0.80	88.21	86.70	86.70	756
26 Feb 16	87.41000 +1.70	87.93	87.20	87.56	1,111
25 Feb 16	85.71000 +0.61	86.60	85.71	86.60	780
24 Feb 16	85.10000 -1.43	86.55	84.95	86.50	988
23 Feb 16	86.53000 -1.47	87.82	86.50	87.35	2,114
22 Feb 16	88.00000 +2.65	88.00	87.09	87.09	1,537
19 Feb 16	85.35000 -0.15	86.35	84.98	85.28	242
18 Feb 16	85.50000 -0.56	87.71	85.50	86.50	1,110
17 Feb 16	86.06000 +3.61	86.06	83.27	83.27	506
16 Feb 16	82.45000 -0.50	83.84	82.45	82.61	1,163
15 Feb 16	82.95000 +2.65	83.49	82.15	82.47	1,311
12 Feb 16	80.30000 +2.39	81.20	79.82	80.20	4,182
11 Feb 16	77.91000 -0.70	78.09	76.45	78.06	4,645
10 Feb 16	78.61000 -1.82	80.56	77.00	79.26	9,061
09 Feb 16	80.43000 -0.90	82.89	79.28	82.33	3,978
08 Feb 16	81.33000 -2.73	84.72	81.23	84.45	2,790
05 Feb 16	84.06000 -1.32	85.86	83.95	85.15	1,472
04 Feb 16	85.38000 +1.35	86.13	84.20	86.10	1,371
03 Feb 16	84.03000 -2.15	85.65	83.93	85.65	4,218
02 Feb 16	86.18000 -1.31	86.90	85.20	86.90	1,136
01 Feb 16	87.49000 +0.20	88.24	87.00	87.80	1,472
29 Jan 16	87.29000 +1.97	87.63	85.85	86.30	435
28 Jan 16	85.32000 -3.10	87.35	84.53	87.35	2,317
27 Jan 16	88.42000 +0.08	88.42	87.90	88.10	781
26 Jan 16	88.34000 -0.36	88.60	87.09	87.29	3,176
25 Jan 16	88.70000 -0.96	89.75	88.55	89.75	4,136
22 Jan 16	89.66000 +3.11	90.00	87.78	87.80	3,043
21 Jan 16	86.55000 +2.75	86.78	84.45	84.45	3,320
20 Jan 16	83.80000 -2.97	85.23	83.60	84.59	5,851
19 Jan 16	86.77000 +0.30	87.95	85.82	87.21	4,035
18 Jan 16	86.47000 -0.23	86.95	85.91	86.40	3,812
15 Jan 16	86.70000 -4.23	90.32	86.36	90.31	5,796
14 Jan 16	90.93000 -1.89	91.70	89.18	91.70	2,276
13 Jan 16	92.82000 -0.68	94.79	92.60	94.47	1,356
12 Jan 16	93.50000 +2.08	93.57	91.60	91.90	859
11 Jan 16	91.42000 -0.53	92.30	91.01	91.24	1,438
08 Jan 16	91.95000 -0.77	93.14	91.90	92.35	4,773
07 Jan 16	92.72000 -1.45	93.22	90.02	91.35	4,547
06 Jan 16	94.17000 -0.33	94.21	91.90	93.48	6,983
05 Jan 16	94.50000 -0.41	95.79	93.86	95.41	3,219
04 Jan 16	94.91000 -3.28	95.58	93.89	95.50	9,635
30 Dec 15	98.19000 -0.26	98.35	97.80	98.35	1,667
29 Dec 15	98.45000 +0.94	99.00	97.70	98.20	3,073
28 Dec 15	97.51000 +0.54	98.50	96.18	96.80	6,376
23 Dec 15	96.97000 -0.28	98.47	95.91	97.62	1,919
22 Dec 15	97.25000 +0.16	98.15	97.00	98.05	3,269
21 Dec 15	97.09000 -3.71	101.75	96.96	101.25	8,627
18 Dec 15	100.80000 -3.60	103.90	99.64	103.00	16,833
17 Dec 15	104.40000 +1.85	105.90	103.60	105.10	12,334
16 Dec 15	102.55000 -1.05	105.85	102.50	103.50	3,792
15 Dec 15	103.60000 +4.83	103.60	99.91	100.10	4,331
14 Dec 15	98.77000 -1.08	99.78	98.11	99.10	6,458
11 Dec 15	99.85000 -1.05	101.75	98.57	101.70	5,463
10 Dec 15	100.90000 -2.00	101.80	100.70	101.15	1,335
09 Dec 15	102.90000 -1.10	103.55	102.65	103.55	1,127
08 Dec 15	104.00000 +0.00	105.00	103.40	105.00	1,388
07 Dec 15	104.00000 -0.50	107.60	104.00	105.35	3,652
04 Dec 15	104.50000 -0.40	104.85	102.90	103.35	4,012
03 Dec 15	104.90000 -3.35	109.05	103.65	108.15	7,375
02 Dec 15	108.25000 -0.55	109.30	108.05	108.95	1,866
01 Dec 15	108.80000 +0.95	108.80	107.25	107.85	1,479
30 Nov 15	107.85000 -0.10	109.45	107.35	108.75	3,194
27 Nov 15	107.95000 -4.40	112.45	107.35	112.00	7,449
26 Nov 15	112.35000 +0.10	113.50	112.35	112.60	1,821
25 Nov 15	112.25000 +1.25	112.35	110.60	110.60	1,604
24 Nov 15	111.00000 -1.95	112.50	110.35	112.50	2,600
23 Nov 15	112.95000 +0.95	113.50	112.40	113.50	3,378
20 Nov 15	112.00000 +1.45	112.00	111.30	111.50	882
19 Nov 15	110.55000 +0.55	111.25	110.20	110.85	2,176
18 Nov 15	110.00000 +0.30	110.00	108.05	108.80	888
17 Nov 15	109.70000 +2.65	109.70	108.25	108.35	2,425
16 Nov 15	107.05000 -0.25	107.50	105.55	106.00	4,532
13 Nov 15	107.30000 -0.60	108.70	107.05	108.10	2,165
12 Nov 15	107.90000 -1.15	109.35	107.45	108.75	2,172
11 Nov 15	109.05000 -0.10	110.00	108.60	109.30	1,089
10 Nov 15	109.15000 +1.75	109.40	108.20	108.60	6,648
09 Nov 15	107.40000 -0.15	108.75	107.05	107.85	3,740
06 Nov 15	107.55000 +4.30	108.45	103.70	103.90	3,017
05 Nov 15	103.25000 -0.80	105.35	103.15	105.00	1,455
04 Nov 15	104.05000 -1.80	107.00	103.15	106.50	2,623
03 Nov 15	105.85000 +2.15	105.85	104.25	104.70	1,055
02 Nov 15	103.70000 -0.05	104.00	102.90	102.90	1,059
30 Oct 15	103.75000 -0.65	105.40	102.85	104.85	2,484
29 Oct 15	104.40000 +1.35	105.10	103.95	104.70	4,199
28 Oct 15	103.05000 +0.05	103.50	102.65	102.75	1,931
27 Oct 15	103.00000 +1.05	103.45	102.20	102.95	701
26 Oct 15	101.95000 +0.10	102.95	101.95	102.50	710
23 Oct 15	101.85000 +1.70	103.60	101.50	102.00	7,709
22 Oct 15	100.15000 +2.12	100.30	96.55	96.55	2,624
21 Oct 15	98.03000 +1.22	98.03	96.71	97.35	1,756
20 Oct 15	96.81000 +0.51	97.39	96.00	96.81	1,431
19 Oct 15	96.30000 +1.00	97.65	95.12	96.22	3,111
16 Oct 15	95.30000 +1.23	96.03	94.25	94.54	2,511
15 Oct 15	94.07000 +1.27	94.15	92.88	92.95	796
14 Oct 15	92.80000 -1.20	93.55	92.80	93.45	1,755
13 Oct 15	94.00000 +0.25	94.61	92.85	93.77	639
12 Oct 15	93.75000 +0.52	93.75	93.00	93.20	887
09 Oct 15	93.23000 +1.77	93.23	92.25	93.00	1,293
08 Oct 15	91.46000 -0.64	92.10	91.00	91.03	867
07 Oct 15	92.10000 -0.31	93.20	92.10	92.71	740
06 Oct 15	92.41000 +0.16	92.79	91.80	92.60	577
05 Oct 15	92.25000 +2.49	92.84	91.97	92.19	512
02 Oct 15	89.76000 -1.25	92.60	88.54	92.60	1,152
01 Oct 15	91.01000 +0.92	92.78	91.01	92.78	211
30 Sep 15	90.09000 +2.33	90.40	89.50	89.50	2,790
29 Sep 15	87.76000 -1.68	88.70	86.52	87.20	1,145
28 Sep 15	89.44000 -1.16	90.25	89.16	89.88	187
25 Sep 15	90.60000 +2.40	91.59	90.10	90.42	636
24 Sep 15	88.20000 -3.10	90.95	87.98	90.95	1,062
23 Sep 15	91.30000 -0.20	92.75	90.40	91.90	4,480
22 Sep 15	91.50000 -1.25	92.98	91.25	92.12	1,590
21 Sep 15	92.75000 +1.55	92.75	90.62	90.71	190
18 Sep 15	91.20000 -1.06	92.76	89.92	91.54	4,156
17 Sep 15	92.26000 +1.06	92.42	91.29	91.88	2,676
16 Sep 15	91.20000 +0.00	92.20	91.10	91.71	1,233
15 Sep 15	91.20000 -0.89	92.67	91.00	92.63	864
14 Sep 15	92.09000 +1.41	92.82	91.60	91.60	413
11 Sep 15	90.68000 +0.13	91.30	90.09	91.30	507
10 Sep 15	90.55000 -2.74	92.60	90.55	91.51	1,421
09 Sep 15	93.29000 +0.97	94.94	92.80	94.77	665
08 Sep 15	92.32000 +1.87	92.80	91.45	91.45	2,340
07 Sep 15	90.45000 -0.75	92.22	90.45	92.22	851
04 Sep 15	91.20000 -0.86	92.19	90.50	91.64	1,902
03 Sep 15	92.06000 +3.11	92.19	91.00	91.63	1,876
02 Sep 15	88.95000 -0.34	90.37	88.18	89.29	2,314
01 Sep 15	89.29000 -1.36	90.45	88.00	88.70	1,624
31 Aug 15	90.65000 -1.01	91.34	89.81	91.09	1,666
28 Aug 15	91.66000 +0.71	92.34	89.36	91.30	2,030
27 Aug 15	90.95000 +6.10	91.54	87.92	89.53	4,159
26 Aug 15	84.85000 -0.89	87.44	84.03	85.00	1,030
25 Aug 15	85.74000 +2.14	88.00	83.75	84.50	6,907
24 Aug 15	83.60000 -4.40	84.75	79.00	82.10	13,386
21 Aug 15	88.00000 -2.69	88.49	85.98	86.80	7,485
20 Aug 15	90.69000 -5.51	94.90	89.90	94.50	7,246
19 Aug 15	96.20000 -1.55	97.00	95.93	97.00	1,936
18 Aug 15	97.75000 -0.70	98.74	97.39	98.54	398
17 Aug 15	98.45000 +2.25	98.55	96.50	97.00	812
14 Aug 15	96.20000 -0.20	96.86	96.05	96.05	973
13 Aug 15	96.40000 +1.75	96.76	96.20	96.30	1,701
12 Aug 15	94.65000 -3.85	97.50	94.55	97.49	6,539
11 Aug 15	98.50000 -2.00	101.40	98.50	101.40	2,336
10 Aug 15	100.50000 +1.95	101.10	99.31	99.90	5,116
07 Aug 15	98.55000 +2.23	100.50	98.55	99.50	5,746
06 Aug 15	96.32000 -6.48	102.75	96.32	102.10	28,350
05 Aug 15	102.80000 -8.10	105.95	100.45	105.20	19,309
04 Aug 15	110.90000 +1.10	111.50	110.10	111.10	1,792
03 Aug 15	109.80000 +0.70	110.50	109.30	109.75	1,506
31 Jul 15	109.10000 +0.00	110.95	108.05	109.80	2,404
30 Jul 15	109.10000 +0.75	110.90	108.80	108.80	2,268
29 Jul 15	108.35000 +1.25	108.50	107.25	107.50	384
28 Jul 15	107.10000 +0.40	108.45	106.70	106.70	835
27 Jul 15	106.70000 -2.05	108.45	106.00	108.45	2,135
24 Jul 15	108.75000 +0.15	110.30	108.75	108.80	385
23 Jul 15	108.60000 -1.00	109.90	108.50	109.00	2,073
22 Jul 15	109.60000 +0.40	110.40	108.95	108.95	1,130
21 Jul 15	109.20000 -0.70	110.70	108.60	110.70	2,728
20 Jul 15	109.90000 +0.65	110.80	109.50	109.50	1,396
17 Jul 15	109.25000 -0.25	110.70	108.85	109.70	1,646
16 Jul 15	109.50000 +1.60	110.55	108.55	108.70	1,860
15 Jul 15	107.90000 +0.50	108.25	107.20	107.40	3,158
14 Jul 15	107.40000 +0.50	108.00	106.90	107.70	2,856
13 Jul 15	106.90000 +3.00	107.40	104.60	104.60	1,320
10 Jul 15	103.90000 -1.45	105.70	103.80	105.70	983
09 Jul 15	105.35000 +0.65	106.40	104.60	104.70	3,654
08 Jul 15	104.70000 -0.55	106.70	104.70	106.70	928
07 Jul 15	105.25000 +0.75	106.65	105.25	105.75	1,336
06 Jul 15	104.50000 +0.05	104.85	103.20	103.70	1,572
03 Jul 15	104.45000 +0.85	104.70	103.60	103.75	1,261
02 Jul 15	103.60000 +0.15	104.90	103.35	104.25	5,867
01 Jul 15	103.45000 +1.40	103.90	102.55	102.55	1,240
30 Jun 15	102.05000 -0.20	102.35	100.85	101.35	1,219
29 Jun 15	102.25000 -0.25	103.45	102.00	102.00	1,652
26 Jun 15	102.50000 -0.05	103.15	102.30	102.95	864
25 Jun 15	102.55000 +0.05	103.05	101.70	102.40	1,598
24 Jun 15	102.50000 +0.50	102.50	101.95	102.00	754
23 Jun 15	102.00000 +1.75	102.25	100.80	100.80	1,207
22 Jun 15	100.25000 +1.14	100.65	99.58	99.88	1,393
19 Jun 15	99.11000 -0.29	100.35	99.11	100.25	669
18 Jun 15	99.40000 +0.31	99.40	97.22	98.50	1,589
17 Jun 15	99.09000 +0.19	99.30	98.01	98.03	1,454
16 Jun 15	98.90000 +1.48	98.90	96.67	97.42	296
15 Jun 15	97.42000 +0.21	98.59	96.62	98.59	1,224
12 Jun 15	97.21000 -1.31	99.85	97.21	98.51	1,222
11 Jun 15	98.52000 +1.24	98.52	97.50	97.50	480
10 Jun 15	97.28000 +1.57	97.28	95.40	96.38	1,115
09 Jun 15	95.71000 -2.22	97.48	95.71	97.48	1,450
08 Jun 15	97.93000 -2.12	99.44	96.92	99.39	604
05 Jun 15	100.05000 +1.22	100.40	97.84	97.84	245
04 Jun 15	98.83000 -0.58	99.00	97.55	99.00	281
03 Jun 15	99.41000 -0.08	100.05	99.35	99.70	713
02 Jun 15	99.49000 -1.56	101.80	99.00	101.80	1,433
01 Jun 15	101.05000 +0.50	102.60	101.05	101.10	2,374
29 May 15	100.55000 -0.40	101.65	99.98	100.90	2,496
28 May 15	100.95000 +0.10	101.45	100.20	101.00	733
27 May 15	100.85000 +0.20	101.75	100.30	100.40	925
26 May 15	100.65000 +0.76	101.95	100.45	101.45	773
22 May 15	99.89000 +0.73	100.85	99.19	99.83	754
21 May 15	99.16000 -0.71	99.32	98.50	99.21	1,836
20 May 15	99.87000 -0.03	100.40	99.14	99.89	339
19 May 15	99.90000 +3.15	99.97	98.94	98.98	847
18 May 15	96.75000 +0.12	97.62	96.75	97.38	893
15 May 15	96.63000 +0.22	97.24	96.50	96.50	2,537
14 May 15	96.41000 +0.15	96.50	94.97	94.97	274
13 May 15	96.26000 -1.34	97.74	96.26	97.55	769
12 May 15	97.60000 -0.05	97.60	95.64	97.44	1,877
11 May 15	97.65000 -0.69	99.42	97.65	98.90	2,157
08 May 15	98.34000 +1.03	98.34	96.73	98.02	2,265
07 May 15	97.31000 +0.12	97.49	95.00	96.24	2,099
06 May 15	97.19000 -2.75	99.50	96.43	98.20	3,605
05 May 15	99.94000 +0.43	102.35	99.50	100.75	1,510
04 May 15	99.51000 +2.40	100.50	98.43	98.43	996
30 Apr 15	97.11000 -1.50	98.99	96.97	98.99	1,144
29 Apr 15	98.61000 -2.74	100.80	98.61	100.30	2,880
28 Apr 15	101.35000 -0.95	102.50	99.72	102.00	1,736
27 Apr 15	102.30000 +0.90	103.20	99.67	101.30	2,664
24 Apr 15	101.40000 +0.20	102.00	100.60	100.60	261
23 Apr 15	101.20000 +0.55	101.25	100.10	100.90	348
22 Apr 15	100.65000 +0.40	100.65	99.51	100.55	602
21 Apr 15	100.25000 -0.65	102.30	100.25	102.20	1,191
20 Apr 15	100.90000 +1.48	100.90	98.94	99.20	2,457
17 Apr 15	99.42000 -0.93	100.50	98.50	100.50	1,574
16 Apr 15	100.35000 -0.90	101.15	99.44	101.15	1,414
15 Apr 15	101.25000 +1.75	101.70	99.68	100.75	501
14 Apr 15	99.50000 -2.45	102.30	99.50	101.90	669
13 Apr 15	101.95000 +1.55	102.05	100.45	101.10	1,300
10 Apr 15	100.40000 +0.72	101.80	100.40	100.50	1,020
09 Apr 15	99.68000 +1.76	99.89	99.07	99.07	634
08 Apr 15	97.92000 +0.21	98.05	97.00	97.50	747
07 Apr 15	97.71000 -0.02	97.92	95.94	97.25	787
02 Apr 15	97.73000 +0.58	97.79	97.73	97.79	220
01 Apr 15	97.15000 -1.68	98.10	96.74	97.63	534
31 Mar 15	98.83000 -0.29	99.70	98.00	98.65	1,137
30 Mar 15	99.12000 +2.40	99.12	97.21	97.71	768
27 Mar 15	96.72000 -0.37	98.00	96.72	97.75	2,255
26 Mar 15	97.09000 +1.18	97.16	93.40	95.00	7,075
25 Mar 15	95.91000 -2.94	98.35	95.91	98.35	1,956
24 Mar 15	98.85000 -0.46	99.67	98.08	99.13	1,803
23 Mar 15	99.31000 -1.19	100.70	98.36	100.65	2,048
20 Mar 15	100.50000 -1.05	101.40	100.00	100.95	687
19 Mar 15	101.55000 +1.15	101.85	100.70	101.15	329
18 Mar 15	100.40000 -0.85	100.40	99.40	100.40	505
17 Mar 15	101.25000 +0.00	101.70	99.46	101.45	2,501
16 Mar 15	101.25000 +0.25	101.95	100.50	101.80	3,434
13 Mar 15	101.00000 +1.35	102.55	100.50	100.55	2,677
12 Mar 15	99.65000 +1.72	99.65	96.95	96.95	3,356
11 Mar 15	97.93000 +1.91	98.25	96.81	96.82	599
10 Mar 15	96.02000 -0.54	97.51	96.02	97.51	586
09 Mar 15	96.56000 +0.34	97.11	94.69	96.19	863
06 Mar 15	96.22000 +0.77	97.16	95.60	95.60	700
05 Mar 15	95.45000 +0.60	96.10	95.24	95.38	965
04 Mar 15	94.85000 -0.26	95.50	94.52	94.90	756
03 Mar 15	95.11000 +0.49	95.40	94.32	94.75	291
02 Mar 15	94.62000 +1.27	94.62	92.06	93.40	576
27 Feb 15	93.35000 -0.99	94.05	93.01	93.45	716
26 Feb 15	94.34000 +1.34	94.34	92.23	93.27	533
25 Feb 15	93.00000 +0.39	93.00	92.23	92.23	997
24 Feb 15	92.61000 +0.26	92.86	92.35	92.85	631
23 Feb 15	92.35000 +0.49	92.60	92.20	92.35	940
20 Feb 15	91.86000 +0.96	92.76	91.27	92.04	486
19 Feb 15	90.90000 -0.25	92.03	90.90	91.59	721
18 Feb 15	91.15000 +0.15	92.04	90.31	91.70	832
17 Feb 15	91.00000 +0.14	93.00	91.00	92.00	2,137
16 Feb 15	90.86000 +0.66	92.39	90.86	91.70	611
13 Feb 15	90.20000 +0.22	91.45	89.78	90.94	361
12 Feb 15	89.98000 -0.48	90.57	89.80	90.20	645
11 Feb 15	90.46000 -0.64	90.87	89.60	90.87	370
10 Feb 15	91.10000 +1.10	91.10	89.93	90.34	310
09 Feb 15	90.00000 -0.40	90.70	89.01	90.30	457
06 Feb 15	90.40000 +0.39	90.90	89.79	89.80	815
05 Feb 15	90.01000 +2.20	90.37	88.30	89.45	3,456
04 Feb 15	87.81000 +5.95	88.20	85.00	85.45	3,932
03 Feb 15	81.86000 +1.96	82.42	81.00	82.03	974
02 Feb 15	79.90000 -2.23	81.16	79.35	81.16	1,659
30 Jan 15	82.13000 +1.58	82.75	81.65	82.75	1,083
29 Jan 15	80.55000 -2.63	82.93	80.55	82.82	721
28 Jan 15	83.18000 +0.51	83.92	82.83	83.92	1,620
27 Jan 15	82.67000 -1.73	84.65	82.67	84.15	1,267
26 Jan 15	84.40000 -0.29	84.50	83.11	84.39	1,073
23 Jan 15	84.69000 +1.75	85.60	83.73	84.26	2,513
22 Jan 15	82.94000 +1.19	83.40	80.10	81.70	1,414
21 Jan 15	81.75000 -0.17	82.77	81.27	82.15	1,375
20 Jan 15	81.92000 -0.43	83.43	81.92	82.60	1,031
19 Jan 15	82.35000 -0.05	82.80	81.51	82.50	1,638
16 Jan 15	82.40000 +0.66	82.40	81.00	81.00	2,891
15 Jan 15	81.74000 +2.39	82.20	80.21	80.85	1,243
14 Jan 15	79.35000 -1.38	81.54	79.35	80.80	769
13 Jan 15	80.73000 +1.54	80.74	79.94	79.95	342
12 Jan 15	79.19000 -0.97	81.30	79.19	79.95	1,604
09 Jan 15	80.16000 -0.03	80.57	79.50	79.50	283
08 Jan 15	80.19000 +2.06	80.19	78.84	78.85	735
07 Jan 15	78.13000 +0.23	78.44	77.26	77.27	162
06 Jan 15	77.90000 +0.70	77.90	77.90	77.90	25
05 Jan 15	77.20000 -1.40	78.85	77.20	78.20	204
02 Jan 15	78.60000 -0.62	79.51	77.62	78.91	800
30 Dec 14	79.22000 +0.26	79.22	78.60	78.60	107
29 Dec 14	78.96000 +0.78	79.04	77.36	78.65	1,371
23 Dec 14	78.18000 +1.57	78.18	76.71	76.71	249
22 Dec 14	76.61000 +1.01	76.61	75.40	76.10	259
19 Dec 14	75.59500 +0.18	75.98	75.60	75.60	1,011
18 Dec 14	75.42000 +1.84	75.42	74.95	74.95	492
17 Dec 14	73.58000 +0.46	73.58	72.70	73.12	105
16 Dec 14	73.12000 -1.76	73.12	71.43	72.68	1,268
15 Dec 14	74.88000 +1.08	74.88	73.50	73.50	1,231
12 Dec 14	73.80000 -0.60	74.37	73.47	74.37	754
11 Dec 14	74.40000 +0.61	74.40	73.01	73.01	317
10 Dec 14	73.79000 +0.27	75.40	73.79	75.40	2,203
09 Dec 14	73.52000 -3.58	76.25	73.52	76.25	465
08 Dec 14	77.10000 +0.90	77.15	76.50	76.80	1,513
05 Dec 14	76.20000 +1.13	76.76	75.54	76.00	3,296
04 Dec 14	75.07000 +0.18	76.50	75.00	76.00	1,067
03 Dec 14	74.89000 -0.72	76.21	74.89	75.80	503
02 Dec 14	75.61000 +2.15	75.61	74.70	74.70	370
01 Dec 14	73.46000 -1.46	74.93	73.46	74.45	1,518
28 Nov 14	74.92000 +1.17	74.92	74.14	74.14	68
27 Nov 14	73.75000 -0.33	73.75	73.75	73.75	68
26 Nov 14	74.08000 +0.46	74.08	73.40	73.45	1,530
25 Nov 14	73.62000 +0.62	73.62	72.60	73.15	724
24 Nov 14	73.00000 +0.62	73.00	71.46	72.41	657
21 Nov 14	72.38000 +1.94	72.51	70.55	70.55	1,701
20 Nov 14	70.44000 -0.96	72.13	70.44	72.13	895
19 Nov 14	71.40000 -1.45	72.57	71.40	71.42	142
18 Nov 14	72.85000 +0.23	72.92	72.85	72.92	55
17 Nov 14	72.62000 +0.35	72.62	72.62	72.62	72
14 Nov 14	72.27000 +0.41	72.85	72.08	72.85	438
13 Nov 14	71.86000 +0.46	72.30	71.63	71.64	1,935
12 Nov 14	71.40000 -1.45	72.50	71.40	72.40	210
11 Nov 14	72.85000 +1.39	72.91	71.95	71.95	109
10 Nov 14	71.46000 -1.13	72.85	71.46	72.77	143
07 Nov 14	72.59000 -0.53	73.15	72.59	73.15	296
06 Nov 14	73.12000 +0.28	73.95	73.12	73.23	245
05 Nov 14	72.84000 +0.42	73.30	71.36	72.93	861
04 Nov 14	72.42000 -0.68	73.72	72.42	73.20	477
03 Nov 14	73.10000 -0.18	73.62	73.10	73.62	185
31 Oct 14	73.28000 +1.47	73.47	72.74	73.09	255
30 Oct 14	71.81000 +0.91	71.81	70.81	71.48	1,365
29 Oct 14	70.90000 +0.70	71.16	70.50	70.50	234
28 Oct 14	70.20000 +0.40	70.20	70.20	70.20	20
27 Oct 14	69.80000 +0.42	70.46	69.39	70.37	221
24 Oct 14	69.38000 -1.06	70.44	69.38	69.84	268
23 Oct 14	70.44000 +0.18	70.44	69.54	69.54	226
22 Oct 14	70.26000 +2.25	70.26	68.99	69.00	559
21 Oct 14	68.01000 +1.78	68.01	66.41	66.90	869
20 Oct 14	66.23000 -0.29	66.45	65.32	65.33	310
17 Oct 14	66.52000 +3.02	66.52	63.31	63.31	1,074
16 Oct 14	63.50000 +0.01	63.76	62.35	63.75	4,498
15 Oct 14	63.49000 -2.51	66.95	62.69	66.95	1,863
14 Oct 14	66.00000 -1.60	66.38	65.67	66.38	531
13 Oct 14	67.60000 -0.21	67.60	67.60	67.60	123
10 Oct 14	67.81000 -1.33	67.95	66.75	67.40	4,577
09 Oct 14	69.14000 +0.04	69.35	69.05	69.35	580
08 Oct 14	69.10000 -0.32	69.28	68.60	69.28	854
07 Oct 14	69.42000 -1.08	69.50	69.11	69.12	599
06 Oct 14	70.50000 +2.00	71.50	70.32	70.94	1,170
02 Oct 14	68.50000 -0.69	69.00	68.50	69.00	1,386
01 Oct 14	69.19000 -2.20	71.04	69.19	71.02	427
30 Sep 14	71.39000 +2.20	71.41	69.44	69.44	187
29 Sep 14	69.19000 -0.24	70.23	69.00	70.23	346
26 Sep 14	69.43000 -0.52	69.80	69.00	69.69	924
25 Sep 14	69.95000 +0.30	70.86	69.79	70.80	1,010
24 Sep 14	69.65000 +0.65	69.65	69.00	69.09	486
23 Sep 14	69.00000 -1.25	69.84	69.00	69.80	430
22 Sep 14	70.25000 -0.55	71.04	70.25	70.97	266
19 Sep 14	70.80000 -0.09	71.20	69.62	70.40	1,016
18 Sep 14	70.89000 +1.11	70.89	69.61	69.61	180
17 Sep 14	69.78000 +0.24	70.12	69.64	70.00	494
16 Sep 14	69.54000 +0.09	70.26	69.50	69.90	305
15 Sep 14	69.45000 +0.00	69.65	69.25	69.25	2,552
12 Sep 14	69.45000 +0.55	70.12	69.40	69.40	1,435
11 Sep 14	68.90000 +0.05	69.70	68.90	69.70	262
10 Sep 14	68.85000 -1.10	70.12	67.85	69.65	2,012
09 Sep 14	69.95000 -0.78	71.44	69.95	70.50	1,336
08 Sep 14	70.73000 +1.28	71.00	70.00	70.70	1,698
05 Sep 14	69.45000 +0.00	70.69	69.45	69.50	1,202
04 Sep 14	69.45000 -0.45	70.00	68.75	69.40	536
03 Sep 14	69.90000 +1.08	69.90	68.56	68.56	169
02 Sep 14	68.82000 -0.13	68.82	68.82	68.82	335
01 Sep 14	68.95000 +0.65	69.00	68.90	69.00	139
29 Aug 14	68.30000 +0.52	68.30	68.30	68.30	354
28 Aug 14	67.78000 -1.18	69.00	67.78	68.80	312
27 Aug 14	68.96000 -0.09	68.96	68.25	68.64	608
26 Aug 14	69.05000 -0.32	69.05	68.98	69.05	1,222
25 Aug 14	69.37000 +1.37	69.58	68.21	69.58	677
22 Aug 14	68.00000 +0.10	68.85	68.00	68.78	261
21 Aug 14	67.90000 +0.30	68.35	67.90	68.35	778
20 Aug 14	67.60000 -0.53	68.55	67.60	68.35	903
19 Aug 14	68.13000 +0.63	68.30	67.20	67.33	553
18 Aug 14	67.50000 +1.56	67.50	66.70	67.22	810
15 Aug 14	65.94000 +1.01	66.84	65.94	66.84	98
14 Aug 14	64.93000 -0.59	66.10	64.93	65.16	900
13 Aug 14	65.52000 -0.63	65.94	65.00	65.88	1,650
12 Aug 14	66.15000 -0.06	66.15	65.20	65.75	1,317
11 Aug 14	66.21000 +1.42	66.21	64.70	64.70	1,798
08 Aug 14	64.79000 -0.53	64.79	63.19	63.53	1,325
07 Aug 14	65.32000 -0.46	65.32	64.53	65.05	764
06 Aug 14	65.78000 +1.28	65.78	64.03	65.50	898
05 Aug 14	64.50000 +0.70	65.60	64.50	65.05	2,696
04 Aug 14	63.80000 +0.10	64.11	63.05	63.50	1,539
01 Aug 14	63.70000 -0.12	63.70	63.10	63.39	1,023
31 Jul 14	63.82000 -0.98	65.60	63.82	65.60	1,635
30 Jul 14	64.80000 -0.50	64.80	64.30	64.80	397
29 Jul 14	65.30000 +1.05	65.30	65.00	65.00	906
28 Jul 14	64.25000 +0.35	64.75	63.90	64.50	295
25 Jul 14	63.90000 -0.05	64.95	63.90	64.95	24
24 Jul 14	63.95000 -0.55	64.45	63.95	64.45	135
23 Jul 14	64.50000 +1.50	64.50	64.50	64.50	4
22 Jul 14	63.00000 -0.55	63.00	63.00	63.00	7
21 Jul 14	63.55000 -0.43	63.85	62.95	63.85	160
18 Jul 14	63.98000 +0.00	63.98	63.98	63.98	70
17 Jul 14	63.98000 +0.30	63.98	62.87	62.87	68
16 Jul 14	63.68000 -0.61	64.30	63.68	64.06	973
15 Jul 14	64.29000 -0.11	64.29	64.00	64.00	78
14 Jul 14	64.40000 +0.12	64.40	64.30	64.30	45
11 Jul 14	64.28000 +0.08	64.28	64.25	64.25	75
10 Jul 14	64.20000 +0.51	64.25	63.67	64.25	50
09 Jul 14	63.69000 +0.19	64.56	63.69	63.80	53
08 Jul 14	63.50000 -0.25	64.00	63.50	64.00	110
07 Jul 14	63.75000 -0.61	64.15	63.72	63.72	218
04 Jul 14	64.36000 +0.71	64.36	63.32	63.32	667
03 Jul 14	63.65000 +0.05	63.90	63.60	63.60	2,310
02 Jul 14	63.60000 +0.01	63.60	63.60	63.60	95
01 Jul 14	63.59000 +1.14	63.59	62.16	63.15	407
30 Jun 14	62.45000 +0.38	62.45	62.45	62.45	10
27 Jun 14	62.06700 -0.39	62.26	61.80	61.80	304
26 Jun 14	62.46000 +1.56	62.46	62.00	62.00	65
25 Jun 14	60.90000 +0.04	61.25	60.90	61.25	200
24 Jun 14	60.86000 -0.04	60.86	60.86	60.86	165
23 Jun 14	60.90000 -0.42	61.45	60.90	61.45	127
20 Jun 14	61.32000 -0.73	61.32	61.32	61.32	15
19 Jun 14	62.05000 +0.20	62.05	60.73	62.01	44
18 Jun 14	61.85000 +1.18	61.85	61.50	61.50	165
17 Jun 14	60.67000 -0.83	61.40	60.67	61.40	60
16 Jun 14	61.50000 +0.65	61.50	60.75	60.75	592
13 Jun 14	60.85000 -1.40	61.40	60.85	61.40	246
12 Jun 14	62.25000 -0.35	62.81	62.25	62.25	411
11 Jun 14	62.60000 +0.00	63.20	62.60	62.98	732
10 Jun 14	62.60000 -0.10	63.55	62.60	63.55	284
09 Jun 14	62.70000 +0.50	62.70	62.70	62.70	2
06 Jun 14	62.20000 +0.93	62.55	61.61	61.61	102
05 Jun 14	61.27000 -0.38	63.20	61.27	62.49	304
04 Jun 14	61.65000 -0.05	61.90	61.11	61.90	151
03 Jun 14	61.70000 +0.04	62.30	61.70	62.30	199
02 Jun 14	61.66000 +0.16	62.42	61.66	61.95	310
30 May 14	61.50000 -0.45	61.95	61.50	61.95	934
29 May 14	61.95000 +1.10	61.95	61.95	61.95	40
28 May 14	60.85000 -0.77	60.85	60.85	60.85	245
27 May 14	61.62000 +0.32	61.62	61.62	61.62	341
26 May 14	61.30000 +0.27	61.71	61.00	61.67	441
23 May 14	61.03000 +0.12	61.03	60.92	60.92	409
22 May 14	60.91000 +0.93	60.91	60.05	60.64	1,335
21 May 14	59.97600 +1.06	59.98	58.91	58.91	319
20 May 14	58.91900 -0.45	59.42	58.92	59.42	277
19 May 14	59.37000 +1.48	59.37	59.01	59.33	136
16 May 14	57.89000 -0.31	57.96	57.89	57.96	630
15 May 14	58.20000 -1.48	59.49	58.20	59.49	365
14 May 14	59.68000 -0.67	59.68	59.68	59.68	335
13 May 14	60.35000 +1.16	60.82	60.15	60.15	111
12 May 14	59.19000 -0.21	59.89	59.19	59.89	220
09 May 14	59.40000 -0.30	59.40	59.40	59.40	55
08 May 14	59.70000 +1.93	59.70	57.71	57.95	250
07 May 14	57.77000 -1.11	59.16	57.77	58.05	287
06 May 14	58.88000 +0.88	58.88	58.88	58.88	40
05 May 14	58.00000 +0.83	59.16	58.00	59.16	44
02 May 14	57.17000 +0.07	61.40	57.17	60.01	420
30 Apr 14	57.10300 +0.50	57.10	56.56	56.74	664
29 Apr 14	56.60000 -0.20	56.60	55.95	56.59	35
28 Apr 14	56.80000 -0.03	57.20	56.80	57.06	170
25 Apr 14	56.83000 -0.13	57.64	56.83	57.64	236
24 Apr 14	56.96000 -0.71	56.96	56.96	56.96	70
23 Apr 14	57.66800 -0.33	57.67	57.19	57.62	281
22 Apr 14	58.00000 +0.37	58.00	57.81	57.81	112
17 Apr 14	57.63000 +1.58	57.63	57.51	57.51	12
16 Apr 14	56.05000 -0.25	56.05	56.05	56.05	8
15 Apr 14	56.30000 +0.95	56.65	56.30	56.65	100
14 Apr 14	55.35000 -0.68	55.35	55.35	55.35	96
11 Apr 14	56.03000 -2.42	56.48	54.93	54.93	739
10 Apr 14	58.45000 +0.30	58.45	58.45	58.45	86
09 Apr 14	58.15000 +0.92	58.17	57.85	58.17	244
08 Apr 14	57.23000 -1.27	59.65	57.23	58.17	1,056
07 Apr 14	58.50000 -0.75	58.85	57.81	58.85	375
04 Apr 14	59.25100 -0.24	60.55	59.25	59.81	1,078
03 Apr 14	59.49000 +0.02	59.92	59.15	59.15	2,116
02 Apr 14	59.47200 +0.46	60.14	59.10	59.28	4,678
01 Apr 14	59.00800 +0.71	59.04	57.84	57.92	583
31 Mar 14	58.30000 +0.75	58.30	57.30	57.30	720
28 Mar 14	57.55000 +0.75	57.61	57.09	57.09	1,305
27 Mar 14	56.80100 -0.90	57.51	56.44	56.75	2,061
26 Mar 14	57.70000 -0.95	58.16	57.37	57.79	2,672
25 Mar 14	58.65300 +1.15	58.65	57.26	57.26	814
24 Mar 14	57.50000 -0.88	59.02	57.50	58.58	930
21 Mar 14	58.37500 -0.41	58.89	58.38	58.42	726
20 Mar 14	58.78300 -0.04	58.78	58.03	58.39	948
19 Mar 14	58.82300 +0.17	59.29	58.62	59.23	834
18 Mar 14	58.65000 +0.34	58.97	58.48	58.48	888
17 Mar 14	58.30600 +0.72	58.31	57.29	57.30	1,178
14 Mar 14	57.58200 +0.08	57.78	56.87	57.49	2,738
13 Mar 14	57.50500 -0.90	58.55	57.51	58.13	683
12 Mar 14	58.40000 -0.83	58.40	57.50	58.29	1,936
11 Mar 14	59.23100 +0.33	59.34	58.97	58.97	133
10 Mar 14	58.90400 -0.93	59.70	58.60	59.70	1,649
07 Mar 14	59.83100 -0.27	60.30	59.82	59.89	2,055
06 Mar 14	60.10600 -0.41	60.23	59.81	59.81	4,457
05 Mar 14	60.51100 +1.03	60.51	59.60	59.60	1,200
04 Mar 14	59.48000 +1.70	59.72	57.57	57.57	1,427
03 Mar 14	57.77700 -0.82	58.80	56.90	58.80	3,333
28 Feb 14	58.60000 +0.11	58.81	58.00	58.67	1,179
27 Feb 14	58.48700 -0.67	58.83	58.32	58.32	1,497
26 Feb 14	59.15700 +0.22	59.19	58.76	59.06	2,193
25 Feb 14	58.94200 -0.29	59.04	58.40	58.50	844
24 Feb 14	59.23700 +0.99	59.39	57.86	57.96	975
21 Feb 14	58.25000 +0.48	58.25	57.54	57.92	2,391
20 Feb 14	57.77000 +0.45	57.84	57.20	57.20	649
19 Feb 14	57.32400 -0.67	58.09	57.32	57.64	1,538
18 Feb 14	57.99800 +0.14	58.07	57.53	57.98	3,136
17 Feb 14	57.85900 +0.06	58.34	57.40	58.25	1,526
14 Feb 14	57.79900 +0.98	57.80	56.66	56.67	3,053
13 Feb 14	56.81500 -0.56	57.32	56.75	57.32	4,465
12 Feb 14	57.37500 +0.38	57.87	57.17	57.22	3,510
11 Feb 14	57.00000 +0.60	57.01	56.40	56.65	1,006
10 Feb 14	56.39600 +1.10	56.40	55.42	55.72	3,727
07 Feb 14	55.30000 -0.16	56.15	55.30	55.91	1,914
06 Feb 14	55.45700 +2.75	56.30	54.20	54.90	1,240
05 Feb 14	52.70400 +0.38	52.88	52.42	52.42	364
04 Feb 14	52.31900 +0.12	52.78	51.52	51.55	4,950
03 Feb 14	52.20000 -1.65	53.61	52.20	53.61	1,006
31 Jan 14	53.85000 -0.52	54.33	53.48	53.89	1,161
30 Jan 14	54.37300 +2.15	54.37	52.41	52.41	292
29 Jan 14	52.22000 -0.98	53.62	52.22	53.53	1,229
28 Jan 14	53.20000 +0.70	53.28	52.97	52.97	1,186
27 Jan 14	52.50000 -1.10	53.41	52.50	53.19	3,012
24 Jan 14	53.60500 -0.87	54.85	53.45	54.44	2,210
23 Jan 14	54.47100 -0.74	55.73	54.42	55.73	540
22 Jan 14	55.21200 +0.63	55.21	54.47	54.93	319
21 Jan 14	54.57800 -0.03	55.19	54.28	54.42	1,224
20 Jan 14	54.60400 +0.10	54.95	54.46	54.46	1,181
17 Jan 14	54.50000 +0.03	55.07	54.50	54.70	1,740
16 Jan 14	54.47200 -0.23	54.80	54.46	54.71	548
15 Jan 14	54.70000 +0.28	55.19	54.27	54.78	1,938
14 Jan 14	54.42000 -0.08	54.42	53.42	53.43	3,597
13 Jan 14	54.50000 -0.45	55.51	54.50	54.95	3,097
10 Jan 14	54.94600 -0.08	55.40	54.63	55.21	2,433
09 Jan 14	55.02600 -0.27	55.62	54.63	55.14	1,057
08 Jan 14	55.30000 -0.85	56.41	55.30	55.87	2,063
07 Jan 14	56.14900 +0.65	56.28	55.47	55.50	3,403
06 Jan 14	55.50300 -0.48	56.37	55.50	56.22	3,216
03 Jan 14	55.98000 +0.23	56.27	55.67	55.67	1,349
02 Jan 14	55.74800 +1.35	56.00	55.41	55.74	2,773
30 Dec 13	54.39500 +0.69	54.40	53.82	53.93	4,988
27 Dec 13	53.70900 +0.52	54.27	53.60	54.02	2,462
23 Dec 13	53.18500 -0.23	53.35	52.72	52.72	1,733
20 Dec 13	53.41300 +0.13	54.10	53.32	53.69	12,619
19 Dec 13	53.28600 +1.95	53.29	52.60	52.97	2,719
18 Dec 13	51.33700 +0.25	51.73	51.07	51.13	7,133
17 Dec 13	51.09000 +0.01	51.43	51.00	51.37	433
16 Dec 13	51.07500 +0.26	51.50	50.44	50.79	6,760
13 Dec 13	50.81400 +0.52	50.98	50.43	50.45	1,168
12 Dec 13	50.29400 -1.11	51.30	49.96	51.30	910
11 Dec 13	51.40000 -0.35	52.23	51.40	51.80	2,006
10 Dec 13	51.74800 -0.09	51.97	51.56	51.56	2,050
09 Dec 13	51.84100 -0.34	52.54	51.84	52.54	3,572
06 Dec 13	52.18200 +0.58	52.18	51.13	51.14	2,408
05 Dec 13	51.60300 +0.24	51.95	51.19	51.19	350
04 Dec 13	51.36400 +0.28	51.78	51.03	51.32	3,588
03 Dec 13	51.08800 -1.46	52.05	51.05	51.76	1,396
02 Dec 13	52.55000 +0.43	52.55	49.90	51.97	10,571
29 Nov 13	52.11600 -0.43	52.40	52.12	52.22	944
28 Nov 13	52.54900 +0.18	52.55	51.86	51.86	5,133
27 Nov 13	52.36900 +0.14	52.50	52.17	52.24	1,051
26 Nov 13	52.23100 +0.40	52.39	51.50	51.80	1,102
25 Nov 13	51.82600 +0.11	52.38	51.81	52.02	1,326
22 Nov 13	51.71600 -0.05	51.92	51.54	51.69	1,613
21 Nov 13	51.76100 +0.00	51.80	51.15	51.73	5,664
20 Nov 13	51.76200 +0.49	51.76	50.88	50.88	846
19 Nov 13	51.26800 -0.47	51.64	51.18	51.59	3,407
18 Nov 13	51.74300 +0.04	51.88	51.42	51.61	1,516
15 Nov 13	51.70000 -0.10	52.26	51.70	51.88	3,390
14 Nov 13	51.79600 +1.67	51.92	51.04	51.04	1,378
13 Nov 13	50.12900 -0.52	50.68	50.13	50.26	2,418
12 Nov 13	50.64500 -0.19	51.24	50.50	50.85	1,256
11 Nov 13	50.84000 -0.67	51.53	50.84	51.53	2,199
08 Nov 13	51.50700 +0.65	51.51	49.16	49.76	4,085
07 Nov 13	50.86100 +0.01	52.00	50.86	51.23	2,263
06 Nov 13	50.85000 +0.02	51.42	50.84	50.84	2,989
05 Nov 13	50.83200 -0.09	51.27	50.60	51.00	1,855
04 Nov 13	50.92400 -0.19	51.63	50.87	51.52	9,344
01 Nov 13	51.11900 +0.40	51.14	50.47	50.75	394
31 Oct 13	50.72300 +1.02	50.72	49.60	49.60	2,030
30 Oct 13	49.70000 -0.37	50.28	49.70	49.92	1,889
29 Oct 13	50.07400 -0.17	50.62	49.97	50.52	1,215
28 Oct 13	50.24200 -0.06	50.59	49.79	50.55	4,447
25 Oct 13	50.30000 +0.45	50.43	49.70	49.70	870
24 Oct 13	49.85000 +0.53	49.91	49.21	49.21	931
23 Oct 13	49.32300 -0.51	50.67	49.32	50.67	1,121
22 Oct 13	49.83300 +0.41	49.97	48.58	49.50	4,037
21 Oct 13	49.42400 +0.22	49.47	48.82	49.45	1,151
18 Oct 13	49.20000 +0.82	49.20	48.21	48.31	3,091
17 Oct 13	48.38400 -0.77	49.05	48.24	48.90	2,355
16 Oct 13	49.15000 -0.27	49.50	48.72	49.50	2,586
15 Oct 13	49.42200 +0.37	49.91	48.88	49.63	2,039
14 Oct 13	49.05000 +0.05	49.10	48.47	49.10	984
11 Oct 13	49.00000 +0.69	49.00	48.01	48.11	999
10 Oct 13	48.30700 +1.31	48.49	46.85	47.47	3,300
09 Oct 13	47.00000 -0.65	47.50	46.99	47.10	1,128
08 Oct 13	47.65400 -0.35	48.07	47.32	48.07	707
07 Oct 13	48.00000 +0.48	48.40	47.46	48.40	3,819
04 Oct 13	47.52400 +0.22	47.52	46.69	46.69	2,007
03 Oct 13	47.29900 -0.56	47.34	47.30	47.34	30
02 Oct 13	47.86000 -0.21	47.86	47.45	47.74	2,517
01 Oct 13	48.07400 +0.40	48.22	47.36	47.50	1,537
30 Sep 13	47.67600 -0.30	48.50	47.68	48.50	2,648
27 Sep 13	47.98000 -0.35	48.58	47.98	48.08	563
26 Sep 13	48.33400 +0.22	48.33	47.46	47.80	1,316
25 Sep 13	48.11400 +0.05	48.11	47.37	47.90	1,243
24 Sep 13	48.06000 -0.15	48.24	47.60	47.63	3,190
23 Sep 13	48.21100 +0.11	48.65	47.91	48.65	1,789
20 Sep 13	48.10000 -0.61	48.50	48.10	48.28	487
19 Sep 13	48.71400 -1.22	49.35	48.55	49.35	2,122
18 Sep 13	49.93400 -0.19	50.52	49.56	50.00	1,891
17 Sep 13	50.12700 -0.30	50.20	49.82	50.20	1,134
16 Sep 13	50.43100 +0.48	50.64	49.91	49.91	1,913
13 Sep 13	49.95000 +0.38	50.11	49.44	50.11	3,837
12 Sep 13	49.57100 +1.57	49.57	47.69	48.39	2,506
11 Sep 13	48.00000 +1.15	48.00	47.04	47.75	2,575
10 Sep 13	46.85200 +0.39	46.86	46.26	46.26	301
09 Sep 13	46.45900 -0.48	47.00	46.30	46.96	2,057
06 Sep 13	46.94300 +0.27	47.25	46.44	46.44	329
05 Sep 13	46.67100 +0.32	46.79	46.15	46.15	690
04 Sep 13	46.34900 +0.15	46.67	45.86	46.67	1,323
03 Sep 13	46.20000 -0.24	46.87	46.20	46.29	1,796
02 Sep 13	46.43800 +0.32	46.44	46.00	46.01	609
30 Aug 13	46.12000 -0.33	46.46	45.50	45.78	7,834
29 Aug 13	46.45400 +1.04	46.45	45.62	45.62	937
28 Aug 13	45.41600 -0.02	45.71	44.83	44.93	6,187
27 Aug 13	45.43800 -1.03	46.24	45.43	46.23	2,362
26 Aug 13	46.46900 +0.31	46.72	45.93	46.56	1,276
23 Aug 13	46.15800 +0.04	46.41	45.94	45.94	1,903
22 Aug 13	46.11400 -0.28	46.23	45.62	45.74	1,591
21 Aug 13	46.39000 +0.29	46.52	45.80	45.80	793
20 Aug 13	46.10100 -0.30	46.65	45.63	46.65	5,745
19 Aug 13	46.40000 -0.20	46.91	46.30	46.31	2,050
16 Aug 13	46.60100 -0.13	47.03	46.16	46.41	5,483
15 Aug 13	46.73600 -1.49	48.38	46.74	47.78	3,080
14 Aug 13	48.22900 +0.38	48.66	47.87	47.88	1,173
13 Aug 13	47.84800 -0.27	48.10	47.80	47.83	888
12 Aug 13	48.12100 -0.45	48.93	48.01	48.93	2,593
09 Aug 13	48.57100 -0.75	49.05	48.57	48.86	1,037
08 Aug 13	49.32000 +0.17	49.90	49.32	49.90	797
07 Aug 13	49.15100 -0.91	49.78	48.50	48.97	2,394
06 Aug 13	50.05900 +0.28	50.08	49.36	49.44	699
05 Aug 13	49.77400 +0.09	50.48	49.77	49.88	3,336
02 Aug 13	49.68700 +0.01	50.10	49.11	49.11	6,985
01 Aug 13	49.68000 +0.95	49.83	48.35	48.35	1,546
31 Jul 13	48.73000 -0.27	49.10	48.00	48.05	3,414
30 Jul 13	49.00400 +0.32	49.03	48.25	48.38	1,401
29 Jul 13	48.68000 -0.10	49.28	48.57	48.57	1,277
26 Jul 13	48.77900 +0.24	48.95	48.20	48.33	411
25 Jul 13	48.53600 -0.42	49.22	48.54	48.55	854
24 Jul 13	48.96100 +0.14	49.08	48.56	48.56	1,966
23 Jul 13	48.82100 -0.15	49.20	48.54	49.18	1,278
22 Jul 13	48.97000 -1.34	49.66	48.88	49.36	1,237
19 Jul 13	50.30900 -0.41	50.39	49.63	49.74	690
18 Jul 13	50.71900 +1.30	50.72	49.53	50.27	1,427
17 Jul 13	49.42100 -0.08	49.65	49.16	49.16	1,180
16 Jul 13	49.50000 -1.21	50.74	49.50	50.74	1,796
15 Jul 13	50.70900 -0.29	51.79	50.64	51.61	2,341
12 Jul 13	51.00000 +0.10	51.48	50.64	50.64	716
11 Jul 13	50.89900 +0.55	50.90	49.85	50.30	1,447
10 Jul 13	50.35100 -0.60	50.83	50.28	50.39	1,484
09 Jul 13	50.94900 +0.84	50.95	49.85	49.85	1,026
08 Jul 13	50.10900 +0.46	50.11	49.41	49.41	964
05 Jul 13	49.64600 -0.08	50.14	49.45	50.14	826
04 Jul 13	49.73100 +1.06	49.89	48.56	48.56	1,148
03 Jul 13	48.67600 -0.42	48.85	48.43	48.43	1,272
02 Jul 13	49.10000 -0.15	49.50	48.84	49.20	2,210
01 Jul 13	49.25400 -0.11	49.58	48.11	48.11	1,536
28 Jun 13	49.36000 +0.66	49.60	48.38	48.38	3,502
27 Jun 13	48.70000 +0.38	49.18	48.57	48.57	1,541
26 Jun 13	48.32000 +0.32	48.63	47.87	48.20	1,445
25 Jun 13	48.00000 +0.69	48.25	47.42	47.96	2,452
24 Jun 13	47.31100 -0.12	48.13	47.23	48.13	894
21 Jun 13	47.43000 -0.05	47.43	46.78	46.78	881
20 Jun 13	47.48000 -1.32	48.13	47.45	48.08	7,955
19 Jun 13	48.80400 +0.01	49.11	48.46	48.46	835
18 Jun 13	48.78900 +0.01	48.83	47.94	48.66	2,340
17 Jun 13	48.77900 +0.43	48.78	48.00	48.22	2,107
14 Jun 13	48.34400 +0.93	48.51	47.91	47.97	255
13 Jun 13	47.41600 -0.54	47.42	46.52	47.14	1,997
12 Jun 13	47.96000 +0.11	48.42	47.76	47.76	2,083
11 Jun 13	47.85000 -0.23	47.90	47.66	47.77	2,875
10 Jun 13	48.08000 -0.66	49.50	48.08	49.50	2,311
07 Jun 13	48.73600 +1.79	48.74	47.25	47.29	3,704
06 Jun 13	46.94400 -1.03	48.50	46.75	47.85	4,426
05 Jun 13	47.97100 -1.43	48.93	47.97	48.81	2,764
04 Jun 13	49.40000 +1.40	49.51	48.46	48.49	1,625
03 Jun 13	48.00000 -1.86	48.65	47.81	48.20	8,650
31 May 13	49.85900 -0.11	49.96	49.09	49.86	4,370
30 May 13	49.96500 -1.10	51.33	49.97	50.76	938
29 May 13	51.07000 -0.86	52.00	50.82	52.00	3,824
28 May 13	51.92900 +1.13	51.93	50.60	50.60	3,369
27 May 13	50.80400 +0.76	50.99	50.28	50.28	1,387
24 May 13	50.03900 -0.20	50.53	50.03	50.20	1,576
23 May 13	50.24100 -1.35	51.06	49.59	50.34	9,202
22 May 13	51.59000 +0.54	51.59	50.59	51.42	4,003
21 May 13	51.05000 -0.69	51.68	51.05	51.68	4,498
20 May 13	51.73900 +0.43	52.23	51.55	52.23	124
17 May 13	51.31100 -0.40	51.99	51.21	51.30	4,164
16 May 13	51.71300 -0.84	52.87	51.71	52.24	2,078
15 May 13	52.55300 +0.58	52.79	51.80	51.80	1,528
14 May 13	51.97000 +0.12	52.00	51.36	51.36	2,470
13 May 13	51.85100 -0.05	52.14	51.39	51.39	3,118
10 May 13	51.90600 +0.90	51.97	50.84	51.00	6,327
09 May 13	51.00100 +0.85	51.00	49.81	49.81	1,522
08 May 13	50.14900 -0.07	50.69	49.10	50.09	8,539
07 May 13	50.21900 +0.47	50.31	49.50	50.00	4,810
06 May 13	49.75400 +0.44	49.97	49.30	49.80	5,224
03 May 13	49.31900 +0.50	49.32	48.31	48.98	3,176
02 May 13	48.81900 +0.84	48.88	48.20	48.34	2,119
30 Apr 13	47.97900 -0.28	48.51	47.80	48.51	1,727
29 Apr 13	48.25900 +0.96	48.26	47.71	47.78	5,640
26 Apr 13	47.30000 -0.25	47.71	47.30	47.71	2,132
25 Apr 13	47.55100 -0.02	47.77	47.17	47.17	934
24 Apr 13	47.56900 -0.25	48.57	47.53	48.49	4,375
23 Apr 13	47.82100 +0.62	48.10	47.60	47.88	1,882
22 Apr 13	47.20400 +0.94	47.52	46.75	46.75	3,689
19 Apr 13	46.26000 +0.11	46.28	46.00	46.24	2,021
18 Apr 13	46.15400 +0.24	46.84	46.00	46.84	3,009
17 Apr 13	45.91400 -0.02	46.15	45.62	45.76	1,049
16 Apr 13	45.93400 +0.28	45.93	44.61	44.89	1,178
15 Apr 13	45.65600 -0.56	46.38	45.66	46.38	2,065
12 Apr 13	46.21900 +0.14	46.57	46.00	46.51	1,767
11 Apr 13	46.08000 +0.47	46.27	45.62	46.25	2,314
10 Apr 13	45.61100 +0.65	45.66	44.87	45.46	2,318
09 Apr 13	44.96400 +0.07	45.40	44.90	45.29	914
08 Apr 13	44.89900 +1.14	44.90	44.12	44.12	1,265
05 Apr 13	43.76100 -0.62	44.86	43.57	44.25	2,074
04 Apr 13	44.37800 -0.45	45.26	44.38	44.49	1,476
03 Apr 13	44.82900 +0.06	45.26	44.83	45.00	4,089
02 Apr 13	44.76400 +0.43	44.76	44.39	44.42	1,464
28 Mar 13	44.33600 +0.35	44.40	44.14	44.34	874
27 Mar 13	43.98600 +0.02	44.17	43.87	43.87	1,098
26 Mar 13	43.96400 +0.38	44.00	43.55	43.97	828
25 Mar 13	43.58600 -0.19	44.00	43.52	43.89	1,257
22 Mar 13	43.77400 +0.18	43.80	43.35	43.35	769
21 Mar 13	43.59000 -0.29	44.24	43.59	43.67	1,727
20 Mar 13	43.87900 +0.63	44.16	43.88	44.02	2,028
19 Mar 13	43.25400 -0.63	44.30	43.25	43.68	1,166
18 Mar 13	43.88600 -0.10	44.35	43.85	44.10	2,452
15 Mar 13	43.99000 -0.54	44.52	43.82	44.03	2,557
14 Mar 13	44.53400 +0.35	44.62	43.91	43.92	1,271
13 Mar 13	44.18400 +0.50	44.18	43.44	44.13	960
12 Mar 13	43.68000 -0.52	44.63	43.68	44.63	2,372
11 Mar 13	44.20100 +0.25	44.40	43.83	44.27	1,755
08 Mar 13	43.95000 +0.96	43.95	42.76	43.46	886
07 Mar 13	42.99400 -0.54	43.55	42.83	43.33	1,483
06 Mar 13	43.53000 +0.33	43.63	43.02	43.50	1,743
05 Mar 13	43.20000 +0.32	43.67	42.80	43.00	5,119
04 Mar 13	42.87800 +0.47	42.88	42.28	42.87	588
01 Mar 13	42.41100 +0.50	42.56	41.47	41.47	1,796
28 Feb 13	41.90900 +0.38	41.91	41.33	41.50	473
27 Feb 13	41.53400 +0.17	41.53	41.15	41.37	2,111
26 Feb 13	41.36900 +0.01	41.40	40.64	40.87	3,609
25 Feb 13	41.35900 +0.29	41.36	40.88	41.34	1,805
22 Feb 13	41.07100 -0.14	41.31	40.87	41.31	1,592
21 Feb 13	41.21400 -0.28	41.43	40.86	40.86	1,704
20 Feb 13	41.49800 -0.33	41.92	41.40	41.82	1,805
19 Feb 13	41.82400 +0.02	41.98	41.42	41.94	2,515
18 Feb 13	41.80000 +0.86	41.98	41.40	41.42	2,480
15 Feb 13	40.94100 -0.48	41.42	40.91	41.29	541
14 Feb 13	41.42400 +0.72	41.43	41.05	41.25	567
13 Feb 13	40.70000 -0.21	41.03	40.70	41.00	3,067
12 Feb 13	40.91400 -0.07	41.00	40.62	40.62	313
11 Feb 13	40.98300 +0.04	41.13	40.65	40.65	761
08 Feb 13	40.94400 +0.30	40.94	40.32	40.37	1,960
07 Feb 13	40.64000 +0.12	40.64	39.99	40.01	407
06 Feb 13	40.52100 +0.47	41.76	40.52	40.75	4,498
05 Feb 13	40.05400 +0.01	40.26	39.76	40.16	2,413
04 Feb 13	40.04600 +0.06	40.44	39.94	40.35	2,045
01 Feb 13	39.98800 +0.07	40.20	39.35	39.39	680
31 Jan 13	39.91900 +0.30	39.92	39.40	39.80	1,205
30 Jan 13	39.62100 -0.02	40.20	39.61	39.76	1,900
29 Jan 13	39.63600 -0.86	40.65	39.64	40.24	1,857
28 Jan 13	40.50000 +0.30	40.74	40.19	40.74	2,313
25 Jan 13	40.20000 -0.49	40.43	40.01	40.25	735
24 Jan 13	40.68900 +0.24	40.88	40.10	40.49	3,381
23 Jan 13	40.45000 +0.93	40.45	39.25	39.35	3,631
22 Jan 13	39.52400 +0.19	39.52	38.94	39.09	957
21 Jan 13	39.33800 +0.35	39.50	39.01	39.01	1,292
18 Jan 13	38.99000 -0.14	39.55	38.94	38.94	1,337
17 Jan 13	39.12600 +0.20	39.13	38.47	38.47	10
16 Jan 13	38.92400 +0.71	38.92	38.21	38.71	702
15 Jan 13	38.21100 +0.41	38.21	37.62	37.62	926
14 Jan 13	37.79900 -0.31	38.13	37.70	37.84	1,712
11 Jan 13	38.10400 -0.44	38.51	37.98	38.09	1,233
10 Jan 13	38.54000 -0.88	39.04	38.54	39.00	488
09 Jan 13	39.42400 +0.52	39.45	38.54	39.07	884
08 Jan 13	38.90000 +0.26	39.17	38.65	39.14	790
07 Jan 13	38.63600 -1.16	40.18	38.64	39.71	5,820
04 Jan 13	39.79600 +0.75	39.97	38.98	38.98	5,124
03 Jan 13	39.05100 +0.32	39.28	38.58	38.58	2,793
02 Jan 13	38.73400 +0.89	38.73	37.22	37.79	2,350
28 Dec 12	37.84700 +0.85	37.88	37.33	37.67	821
27 Dec 12	37.00000 -0.80	38.02	37.00	38.02	1,457
21 Dec 12	37.80000 -0.30	38.89	37.75	38.32	1,412
20 Dec 12	38.10000 +0.01	38.20	37.51	37.51	1,257
19 Dec 12	38.08900 +0.34	38.19	37.55	37.64	1,211
18 Dec 12	37.75000 +0.76	37.75	37.14	37.14	2,430
17 Dec 12	36.98600 -0.12	37.28	36.74	36.74	1,915
14 Dec 12	37.10100 -0.44	37.81	37.10	37.31	1,564
13 Dec 12	37.54600 -0.41	38.10	37.50	38.10	2,725
12 Dec 12	37.96100 -0.30	38.40	37.82	37.82	1,503
11 Dec 12	38.25600 +0.14	38.27	37.78	37.84	348
10 Dec 12	38.11500 -0.03	38.17	37.86	37.87	1,492
07 Dec 12	38.14400 +0.40	38.14	37.58	37.58	1,040
06 Dec 12	37.74900 -0.16	37.80	37.13	37.65	4,175
05 Dec 12	37.91100 +0.43	38.11	37.31	37.31	811
04 Dec 12	37.48000 -0.49	37.99	37.44	37.44	302
03 Dec 12	37.96900 -0.03	38.40	37.88	38.40	852
30 Nov 12	37.99900 -0.29	38.52	38.00	38.42	1,579
29 Nov 12	38.28900 +0.81	38.30	37.80	37.80	3,584
28 Nov 12	37.47600 -0.42	37.84	37.18	37.33	1,298
27 Nov 12	37.90000 -0.06	38.03	37.57	37.57	686
26 Nov 12	37.96000 +0.11	38.09	37.77	37.77	3,494
23 Nov 12	37.85400 -0.07	38.21	37.74	37.99	2,844
22 Nov 12	37.92200 -0.14	38.15	37.69	38.15	1,635
21 Nov 12	38.06400 +0.34	38.08	37.67	37.80	1,440
20 Nov 12	37.71900 +0.55	37.73	37.19	37.20	1,673
19 Nov 12	37.17000 -0.20	37.28	37.07	37.10	2,065
16 Nov 12	37.36900 +0.37	37.37	37.03	37.09	1,710
15 Nov 12	37.00000 -0.38	37.31	36.72	37.10	488
14 Nov 12	37.38000 -0.31	37.99	37.38	37.99	1,867
13 Nov 12	37.69400 +0.69	37.69	37.16	37.67	1,707
12 Nov 12	37.00000 -0.05	37.68	36.98	37.30	4,673
09 Nov 12	37.05000 -2.69	38.50	36.54	38.50	9,196
08 Nov 12	39.74400 +0.82	39.74	39.05	39.06	358
07 Nov 12	38.92000 -0.43	39.67	38.92	39.51	1,712
06 Nov 12	39.35400 +0.30	39.50	39.03	39.03	2,554
05 Nov 12	39.05000 -0.15	39.53	38.69	39.12	6,559
02 Nov 12	39.20000 +0.51	39.32	38.74	38.94	1,670
01 Nov 12	38.69500 +0.79	38.82	37.94	38.15	1,059
31 Oct 12	37.90400 -0.53	39.73	37.80	38.93	6,593
29 Oct 12	38.43200 +0.24	38.93	38.43	38.93	350
26 Oct 12	38.19400 -0.60	38.77	38.19	38.59	3,657
25 Oct 12	38.79000 -0.44	39.26	38.79	39.08	865
24 Oct 12	39.23100 -0.13	39.52	38.90	38.90	768
23 Oct 12	39.36000 -0.26	39.91	39.36	39.43	1,375
22 Oct 12	39.62000 -0.22	39.99	39.62	39.62	1,446
19 Oct 12	39.84000 -0.36	40.27	39.82	39.85	1,837
18 Oct 12	40.20000 +0.62	40.24	39.62	39.62	2,510
17 Oct 12	39.57900 +0.30	39.58	38.79	39.01	2,129
16 Oct 12	39.28100 +0.28	39.47	39.05	39.36	1,326
15 Oct 12	39.00000 +0.00	39.14	38.90	38.90	130
12 Oct 12	39.00000 +0.24	39.12	38.49	38.62	649
11 Oct 12	38.76000 -0.90	40.05	38.76	39.51	1,077
10 Oct 12	39.66000 -0.44	40.29	39.66	39.79	1,326
09 Oct 12	40.10000 -0.10	40.69	40.10	40.69	193
08 Oct 12	40.20000 -0.25	40.99	40.20	40.99	1,857
05 Oct 12	40.45000 -0.20	40.45	40.22	40.22	20
04 Oct 12	40.65000 +0.42	40.91	40.47	40.47	927
03 Oct 12	40.22900 +0.00	40.23	39.69	39.79	430
02 Oct 12	40.22600 -0.65	40.68	40.19	40.65	1,173
01 Oct 12	40.87200 +0.18	40.96	40.40	40.90	4,372
28 Sep 12	40.68900 +0.06	40.96	40.43	40.67	1,030
27 Sep 12	40.63100 +0.24	40.66	39.98	39.98	759
26 Sep 12	40.39000 -0.91	41.07	40.39	40.53	854
25 Sep 12	41.30000 +0.51	41.30	40.58	40.72	1,550
24 Sep 12	40.78600 -0.21	40.99	40.54	40.80	3,682
21 Sep 12	41.00000 +0.25	41.00	40.58	40.84	570
20 Sep 12	40.75000 +0.53	40.93	40.71	40.73	2,250
19 Sep 12	40.22400 +0.40	40.22	39.75	39.97	2,103
18 Sep 12	39.82900 +0.16	40.02	39.54	39.54	928
17 Sep 12	39.67100 -0.20	40.14	39.50	39.90	2,060
14 Sep 12	39.87600 -0.51	40.77	39.88	40.45	3,384
13 Sep 12	40.38600 +0.58	40.43	39.78	39.83	659
12 Sep 12	39.80600 -0.18	40.31	39.80	39.85	836
11 Sep 12	39.99000 -0.36	40.29	39.99	40.22	898
10 Sep 12	40.35100 -0.19	40.77	40.18	40.77	408
07 Sep 12	40.54100 -0.36	40.79	40.46	40.79	955
06 Sep 12	40.89900 +0.49	40.90	40.09	40.24	1,668
05 Sep 12	40.41000 +1.17	40.41	39.34	39.79	400
04 Sep 12	39.24000 +0.06	39.24	39.08	39.20	1,188
03 Sep 12	39.18400 -0.44	39.61	39.18	39.54	920
31 Aug 12	39.62400 -0.06	39.65	38.92	39.23	1,022
30 Aug 12	39.68900 -0.08	40.00	39.69	40.00	218
29 Aug 12	39.77400 +0.19	39.77	39.23	39.35	380
28 Aug 12	39.57900 -0.12	40.02	39.30	40.02	641
27 Aug 12	39.70000 +0.73	39.93	39.45	39.93	884
24 Aug 12	38.96600 -0.03	39.00	38.95	38.96	1,200
23 Aug 12	39.00000 -0.76	39.80	39.00	39.33	2,250
22 Aug 12	39.75600 -0.15	40.15	39.53	39.54	2,609
21 Aug 12	39.90600 -1.01	41.10	39.91	41.10	3,243
20 Aug 12	40.91400 -0.15	41.21	40.62	41.21	5,665
17 Aug 12	41.06400 +0.40	41.07	40.35	40.35	1,402
16 Aug 12	40.66400 +0.10	40.96	40.22	40.45	2,132
15 Aug 12	40.56000 +0.21	40.76	39.98	39.98	1,125
14 Aug 12	40.35000 +0.05	40.78	40.03	40.03	929
13 Aug 12	40.30400 +0.05	40.72	40.03	40.70	5,080
10 Aug 12	40.25900 -0.68	40.89	40.24	40.50	3,429
09 Aug 12	40.93900 +0.31	41.30	40.50	40.50	472
08 Aug 12	40.62600 +0.43	40.66	39.67	40.14	3,784
07 Aug 12	40.20000 -0.28	40.33	39.70	39.98	2,778
06 Aug 12	40.48100 +0.12	40.57	39.98	40.50	1,583
03 Aug 12	40.35900 +0.78	40.64	39.80	39.80	1,956
02 Aug 12	39.58000 -0.37	40.44	39.58	40.29	1,725
01 Aug 12	39.94600 -0.01	40.27	39.85	40.25	2,575
31 Jul 12	39.96000 -0.74	40.97	39.96	40.70	3,434
30 Jul 12	40.70100 -0.10	41.00	40.70	40.83	387
27 Jul 12	40.80000 +0.37	40.80	40.39	40.60	3,135
26 Jul 12	40.42900 +0.35	40.44	39.82	40.16	1,160
25 Jul 12	40.07900 +0.30	40.21	39.36	40.20	250
24 Jul 12	39.78100 +0.20	39.82	39.68	39.77	892
23 Jul 12	39.57900 -0.57	40.29	39.18	39.69	2,011
20 Jul 12	40.15000 +0.14	40.44	39.69	39.69	1,470
19 Jul 12	40.01000 -0.49	40.60	40.01	40.48	2,347
18 Jul 12	40.50000 -0.13	40.50	39.91	40.45	3,053
17 Jul 12	40.63400 +1.38	40.63	38.96	38.96	3,689
16 Jul 12	39.25400 +0.04	39.44	39.23	39.44	1,113
13 Jul 12	39.21400 +0.01	39.25	38.57	38.57	4,442
12 Jul 12	39.19900 +0.52	39.20	38.60	38.70	1,943
11 Jul 12	38.68400 -0.08	39.05	38.33	38.50	1,397
10 Jul 12	38.76000 -0.32	39.35	38.76	38.91	1,730
09 Jul 12	39.07900 +0.32	39.36	38.77	38.79	1,430
06 Jul 12	38.75600 -0.26	39.13	38.76	39.13	2,820
05 Jul 12	39.01900 +0.36	39.30	38.62	39.06	3,268
04 Jul 12	38.66100 +0.06	38.88	38.29	38.88	230
03 Jul 12	38.60000 -0.03	39.08	38.53	38.94	2,868
02 Jul 12	38.62900 +0.41	38.74	38.45	38.70	1,153
29 Jun 12	38.21900 +0.04	38.65	38.14	38.14	401
28 Jun 12	38.17900 -0.34	38.71	37.94	38.06	1,211
27 Jun 12	38.52000 +0.70	38.52	37.95	37.95	2,632
26 Jun 12	37.82400 +0.43	37.82	37.25	37.25	662
25 Jun 12	37.39400 -0.20	37.94	37.38	37.62	4,155
22 Jun 12	37.59000 -0.27	38.08	37.59	37.80	2,670
21 Jun 12	37.86400 +0.12	37.94	37.40	37.65	1,228
20 Jun 12	37.74400 +0.09	37.85	37.31	37.85	771
19 Jun 12	37.65100 +0.17	37.83	37.28	37.63	1,598
18 Jun 12	37.48400 +0.27	37.57	37.02	37.30	3,314
15 Jun 12	37.21000 -0.28	37.77	37.13	37.60	1,945
14 Jun 12	37.48900 +0.74	37.49	36.54	37.00	2,050
13 Jun 12	36.75100 -0.17	37.30	36.75	37.29	359
12 Jun 12	36.91900 -0.03	36.92	36.55	36.92	1,730
11 Jun 12	36.95000 +0.16	37.22	36.66	36.84	6,645
08 Jun 12	36.78900 +0.72	36.88	36.26	36.26	794
07 Jun 12	36.07100 -0.38	36.07	36.07	36.07	320
06 Jun 12	36.45400 +0.88	36.45	35.83	35.83	916
05 Jun 12	35.57600 +0.18	35.72	35.47	35.72	486
04 Jun 12	35.40000 -0.46	35.77	35.26	35.32	3,898
01 Jun 12	35.86200 -0.64	37.00	35.86	37.00	2,132
31 May 12	36.50000 -0.24	36.65	36.40	36.40	1,460
30 May 12	36.74400 +0.74	36.83	36.17	36.17	354
29 May 12	36.00100 +0.21	36.16	35.70	36.00	1,938
28 May 12	35.79100 -0.05	35.80	35.67	35.67	400
25 May 12	35.84400 +0.60	35.85	35.30	35.33	995
24 May 12	35.24900 +0.19	35.52	35.12	35.52	2,136
23 May 12	35.05400 +0.09	35.28	34.93	35.28	906
22 May 12	34.96000 +0.66	35.04	34.55	34.95	2,292
21 May 12	34.30100 -0.30	34.55	34.20	34.51	1,337
18 May 12	34.60000 -0.48	35.19	34.26	34.75	4,205
17 May 12	35.08000 -0.32	35.72	35.08	35.34	1,023
16 May 12	35.40100 -0.21	35.62	34.90	34.90	1,609
15 May 12	35.60900 +0.31	35.61	34.94	35.02	724
14 May 12	35.30000 +0.02	35.60	35.10	35.60	5,536
11 May 12	35.28000 +0.31	35.28	34.70	34.78	1,628
10 May 12	34.97000 -0.03	35.03	34.52	34.52	2,014
09 May 12	35.00000 +1.76	35.00	34.14	34.60	1,754
08 May 12	33.24000 -0.15	33.89	33.24	33.88	814
07 May 12	33.38600 +0.28	33.39	32.46	32.50	3,781
04 May 12	33.10400 -0.44	33.56	33.08	33.56	745
03 May 12	33.54900 +0.44	33.55	32.88	32.88	888
02 May 12	33.11400 +0.74	33.14	32.88	32.88	580
30 Apr 12	32.37100 -0.40	32.56	32.37	32.54	442
27 Apr 12	32.77000 +0.17	33.03	32.60	32.70	1,274
26 Apr 12	32.60000 +0.61	32.65	32.10	32.10	748
25 Apr 12	31.99000 +0.05	32.44	31.81	31.81	125
24 Apr 12	31.94000 +0.09	32.17	31.85	32.17	972
23 Apr 12	31.85000 +0.03	31.94	31.85	31.92	457
20 Apr 12	31.81600 -0.48	32.25	31.81	32.25	272
19 Apr 12	32.30000 -0.08	32.30	32.17	32.20	701
18 Apr 12	32.38000 +0.28	32.75	32.29	32.29	401
17 Apr 12	32.10100 +0.24	32.10	31.59	31.59	252
16 Apr 12	31.86000 +0.05	32.39	31.86	31.89	1,032
13 Apr 12	31.80600 -0.04	32.22	31.77	31.77	1,024
12 Apr 12	31.84600 +0.44	31.85	31.42	31.72	404
11 Apr 12	31.41100 +0.05	31.41	31.19	31.19	604
10 Apr 12	31.36000 -1.14	32.42	31.36	32.35	4,255
04 Apr 12	32.50100 +0.10	32.51	32.44	32.44	400
03 Apr 12	32.40000 -0.67	33.22	32.40	33.22	887
02 Apr 12	33.07400 +0.61	33.07	33.00	33.00	96
30 Mar 12	32.46100 +0.58	32.46	31.95	31.95	750
29 Mar 12	31.87900 -1.02	32.91	31.88	32.40	2,170
28 Mar 12	32.90000 -0.20	33.29	32.90	33.10	2,995
27 Mar 12	33.10100 -0.04	33.51	32.98	32.98	452
26 Mar 12	33.14100 +0.74	33.14	32.68	32.68	676
23 Mar 12	32.40000 -0.25	32.53	32.40	32.53	266
22 Mar 12	32.65000 -0.29	32.65	32.50	32.50	46
21 Mar 12	32.94500 +0.32	32.94	32.60	32.72	1,554
20 Mar 12	32.62600 -0.05	33.00	32.54	33.00	1,479
19 Mar 12	32.68000 -0.10	32.68	32.62	32.62	834
16 Mar 12	32.77600 -0.38	33.08	32.78	33.00	316
15 Mar 12	33.15900 -0.08	33.16	33.11	33.13	671
14 Mar 12	33.23400 +0.13	33.71	33.00	33.50	2,156
13 Mar 12	33.10900 +1.05	33.11	32.10	32.10	2,382
12 Mar 12	32.05600 -0.21	32.50	31.96	32.01	380
09 Mar 12	32.26100 +0.59	32.26	31.64	31.64	320
08 Mar 12	31.67600 -0.13	31.85	31.64	31.80	2,524
07 Mar 12	31.80100 -0.23	32.21	31.80	32.00	420
06 Mar 12	32.03000 -0.17	32.24	32.03	32.13	2,109
05 Mar 12	32.20000 +0.18	32.20	31.77	31.91	1,125
02 Mar 12	32.02000 +0.26	32.02	31.76	32.00	1,058
01 Mar 12	31.76100 +0.36	31.76	31.24	31.24	883
29 Feb 12	31.39600 +0.30	31.40	30.93	30.93	351
28 Feb 12	31.10000 +0.30	31.21	30.86	30.86	198
27 Feb 12	30.80100 +0.20	30.98	30.42	30.42	4,558
24 Feb 12	30.60000 -0.28	30.91	30.60	30.91	646
23 Feb 12	30.88100 -0.12	31.25	30.88	30.88	370
22 Feb 12	31.00100 -0.56	31.22	31.00	31.22	417
21 Feb 12	31.56000 +0.04	31.91	31.47	31.47	514
20 Feb 12	31.52000 +0.04	31.93	31.50	31.62	1,025
17 Feb 12	31.47700 -0.23	31.86	31.35	31.41	640
15 Feb 12	31.70900 +0.22	31.71	31.45	31.48	390
14 Feb 12	31.49100 -0.18	32.02	31.49	32.01	3,185
13 Feb 12	31.67400 +0.40	31.67	31.50	31.50	1,060
10 Feb 12	31.27100 -0.03	31.42	30.98	31.09	730
09 Feb 12	31.30000 -0.31	31.30	31.00	31.24	1,082
08 Feb 12	31.61400 +0.86	31.61	30.38	30.65	1,825
07 Feb 12	30.75400 -0.04	30.95	30.50	30.64	1,837
06 Feb 12	30.79100 +0.42	30.80	30.42	30.65	1,960
03 Feb 12	30.37400 +0.64	30.37	29.38	29.38	1,737
02 Feb 12	29.73900 -0.26	30.15	29.31	29.80	862
01 Feb 12	30.00000 +0.28	30.00	29.58	29.99	2,452
31 Jan 12	29.72000 +0.38	29.79	29.47	29.47	1,532
30 Jan 12	29.34000 -0.80	30.00	29.34	30.00	1,128
27 Jan 12	30.14400 +0.10	30.14	29.83	29.83	435
25 Jan 12	30.04200 +0.15	30.04	29.94	29.94	5
24 Jan 12	29.89600 -0.10	30.25	29.87	29.94	2,201
23 Jan 12	30.00000 -0.52	30.26	30.00	30.26	830
19 Jan 12	30.52000 +0.25	30.52	30.12	30.12	1,024
18 Jan 12	30.26900 -0.09	30.38	30.02	30.38	1,374
17 Jan 12	30.36100 +0.16	30.36	30.11	30.20	610
16 Jan 12	30.20100 +0.00	30.52	30.20	30.20	137
13 Jan 12	30.20000 +0.17	30.20	29.97	29.98	963
12 Jan 12	30.03000 -0.22	30.60	30.03	30.21	1,848
11 Jan 12	30.25000 -0.42	30.96	30.25	30.84	730
10 Jan 12	30.67100 -0.88	31.30	30.67	31.10	967
09 Jan 12	31.55400 +0.05	31.55	31.06	31.15	975
06 Jan 12	31.50000 +0.79	31.50	31.04	31.05	1,737
05 Jan 12	30.70600 +1.15	30.74	30.00	30.20	1,714
04 Jan 12	29.56000 +0.22	29.89	29.32	29.62	2,297
03 Jan 12	29.33900 +0.24	29.34	28.94	28.94	117
02 Jan 12	29.10000 -0.26	29.10	28.76	28.76	150
30 Dec 11	29.36200 +0.34	29.36	29.34	29.34	271
29 Dec 11	29.02000 +0.28	29.08	28.60	28.60	435
28 Dec 11	28.73900 -0.21	29.00	28.57	29.00	751
27 Dec 11	28.95300 +0.09	28.95	28.63	28.63	201
23 Dec 11	28.85900 +0.58	28.86	28.05	28.05	1,090
22 Dec 11	28.28000 +0.68	28.28	27.53	27.53	1,406
21 Dec 11	27.60000 +0.94	27.60	27.42	27.47	140
20 Dec 11	26.66000 -0.37	26.90	26.66	26.90	102
19 Dec 11	27.03000 +0.14	27.32	27.03	27.25	529
16 Dec 11	26.88600 -0.21	27.20	26.81	26.81	60
15 Dec 11	27.09900 -0.22	27.33	26.86	26.86	887
14 Dec 11	27.31900 -0.79	27.52	27.32	27.44	634
13 Dec 11	28.10900 +0.90	28.24	27.60	27.60	213
12 Dec 11	27.21300 +0.01	27.36	27.20	27.20	1,355
09 Dec 11	27.20700 -0.29	27.22	27.21	27.22	281
08 Dec 11	27.49300 -0.28	27.87	27.49	27.50	1,040
07 Dec 11	27.76900 +0.22	27.82	27.77	27.82	125
06 Dec 11	27.55000 -0.02	27.73	27.55	27.73	302
05 Dec 11	27.56500 +0.57	27.57	27.00	27.00	1,327
02 Dec 11	27.00000 +0.34	27.00	26.72	26.72	50
01 Dec 11	26.66000 +0.99	26.87	26.42	26.44	884
28 Nov 11	25.67000 +0.37	25.72	25.10	25.10	3,450
25 Nov 11	25.30000 +0.15	25.30	25.25	25.28	769
24 Nov 11	25.14500 +0.01	25.15	24.93	24.93	460
23 Nov 11	25.13500 -0.09	25.14	25.00	25.00	559
22 Nov 11	25.23000 -0.29	25.60	25.23	25.60	700
21 Nov 11	25.52000 -0.70	26.57	25.45	26.57	1,591
18 Nov 11	26.22000 -0.32	26.22	25.90	25.90	416
17 Nov 11	26.53500 -0.24	26.53	26.14	26.14	615
16 Nov 11	26.77500 -0.23	26.92	26.64	26.92	777
15 Nov 11	27.00000 +0.50	27.00	26.35	26.35	1,083
14 Nov 11	26.50000 -0.67	26.98	26.50	26.98	778
11 Nov 11	27.16500 +2.15	27.17	25.81	26.00	928
10 Nov 11	25.01500 -0.11	25.01	24.88	24.90	335
09 Nov 11	25.12000 +0.14	25.51	25.12	25.34	935
08 Nov 11	24.98000 -0.33	25.36	24.98	25.36	790
07 Nov 11	25.30500 +0.11	25.31	25.05	25.14	1,039
04 Nov 11	25.19500 +0.53	25.67	25.19	25.53	647
02 Nov 11	24.66000 +0.34	24.66	24.28	24.28	243
01 Nov 11	24.32000 -1.01	25.14	24.32	25.14	341
31 Oct 11	25.33500 +0.05	25.69	25.33	25.69	70
28 Oct 11	25.28000 -0.06	25.65	25.28	25.40	1,105
27 Oct 11	25.34000 +0.44	25.45	24.85	24.85	502
26 Oct 11	24.90000 -0.23	24.90	24.68	24.68	35
25 Oct 11	25.13000 -0.45	25.52	25.13	25.30	1,181
24 Oct 11	25.57500 +0.44	25.58	25.17	25.17	150
21 Oct 11	25.13500 +0.77	25.32	24.50	24.50	1,185
20 Oct 11	24.36000 -0.34	24.71	24.34	24.71	242
19 Oct 11	24.70000 +0.45	24.70	24.36	24.36	505
18 Oct 11	24.24500 +0.05	24.54	24.09	24.09	1,040
17 Oct 11	24.20000 -0.47	25.08	24.20	25.06	1,713
14 Oct 11	24.67500 +0.28	24.67	24.20	24.20	502
13 Oct 11	24.39000 +0.31	24.73	24.39	24.58	814
12 Oct 11	24.08500 +0.13	24.08	23.73	23.73	60
11 Oct 11	23.95500 +0.13	24.08	23.95	24.02	322
10 Oct 11	23.83000 +0.23	23.83	23.61	23.61	260
07 Oct 11	23.60000 -0.07	23.93	23.60	23.66	431
06 Oct 11	23.66500 +0.58	23.67	23.43	23.43	100
05 Oct 11	23.09000 +1.30	23.09	22.28	22.28	4,633
04 Oct 11	21.79500 -0.52	22.10	21.80	22.06	2,173
03 Oct 11	22.32000 -0.25	22.46	22.32	22.46	451
30 Sep 11	22.56500 -0.26	22.67	22.47	22.47	1,200
29 Sep 11	22.83000 -0.02	22.83	22.55	22.55	1,252
28 Sep 11	22.85000 -0.18	23.00	22.81	22.81	145
27 Sep 11	23.03000 +0.89	23.11	22.20	22.20	1,142
26 Sep 11	22.14000 +0.34	22.35	22.09	22.09	1,577
23 Sep 11	21.80000 -0.64	21.85	21.50	21.50	403
22 Sep 11	22.43500 -1.07	23.12	22.43	23.12	268
21 Sep 11	23.50000 -0.20	23.60	23.50	23.60	600
20 Sep 11	23.70500 -0.08	24.05	23.64	24.05	1,453
19 Sep 11	23.78000 -0.20	23.78	23.67	23.67	340
16 Sep 11	23.98000 +0.25	23.98	23.58	23.58	20
15 Sep 11	23.73000 +0.66	23.73	23.36	23.36	487
14 Sep 11	23.07000 +0.25	23.07	22.71	22.93	617
13 Sep 11	22.81500 +0.22	23.09	22.79	22.80	2,261
12 Sep 11	22.60000 -0.30	22.60	22.57	22.57	179
09 Sep 11	22.90000 -0.26	22.90	22.81	22.81	243
08 Sep 11	23.16000 +0.41	23.16	23.01	23.01	44
07 Sep 11	22.75000 +0.15	22.75	22.75	22.75	3
06 Sep 11	22.60000 -0.33	22.82	22.60	22.71	1,905
05 Sep 11	22.93000 -0.17	22.93	22.93	22.93	50
02 Sep 11	23.10000 -0.82	23.25	23.10	23.25	162
01 Sep 11	23.92500 +0.21	24.00	23.64	23.87	547
31 Aug 11	23.71500 +0.88	23.72	23.39	23.39	60
30 Aug 11	22.84000 +0.34	22.90	22.66	22.66	1,029
29 Aug 11	22.50500 +0.01	22.50	22.30	22.30	728
26 Aug 11	22.49500 +0.34	22.50	22.09	22.11	102
24 Aug 11	22.16000 +0.26	22.66	22.14	22.66	2,350
23 Aug 11	21.90000 -0.27	22.59	21.90	22.13	730
22 Aug 11	22.17500 -0.37	22.47	22.09	22.22	1,871
19 Aug 11	22.54500 -0.07	22.66	22.40	22.59	862
18 Aug 11	22.61500 -0.40	23.02	22.60	22.99	1,735
17 Aug 11	23.01000 -0.04	23.22	23.01	23.20	2,124
16 Aug 11	23.05000 -0.03	23.51	22.99	23.51	2,746
15 Aug 11	23.08500 -0.31	23.31	23.08	23.27	552
12 Aug 11	23.39500 +0.65	23.42	22.42	22.63	2,433
11 Aug 11	22.74500 +0.85	22.75	22.10	22.47	2,961
10 Aug 11	21.90000 -1.56	24.19	21.00	24.19	3,289
09 Aug 11	23.46000 -0.16	23.49	22.80	22.80	5,319
08 Aug 11	23.61500 -0.90	24.33	23.61	23.75	1,998
05 Aug 11	24.51000 -1.35	25.15	24.51	25.00	2,057
04 Aug 11	25.86500 +0.10	26.42	25.86	26.04	3,162
03 Aug 11	25.76000 -1.04	26.00	25.71	25.80	656
02 Aug 11	26.80000 -0.11	26.92	26.80	26.92	2,168
01 Aug 11	26.90500 -0.08	27.21	26.73	26.97	936
29 Jul 11	26.98500 -0.42	27.50	26.99	27.50	2,265
28 Jul 11	27.41000 -0.39	27.41	27.32	27.40	901
27 Jul 11	27.80000 -0.11	28.24	27.80	27.90	395
26 Jul 11	27.90500 -0.40	28.18	27.91	28.18	73
25 Jul 11	28.30500 -0.05	28.31	28.06	28.10	552
22 Jul 11	28.35500 +0.17	28.35	28.12	28.12	339
21 Jul 11	28.18500 +0.39	28.34	27.45	27.45	132
20 Jul 11	27.80000 +0.49	28.17	27.73	28.17	391
19 Jul 11	27.31000 -0.09	27.31	27.31	27.31	100
18 Jul 11	27.40000 -0.30	27.74	27.40	27.73	841
15 Jul 11	27.70000 +0.00	28.04	27.70	27.77	1,424
14 Jul 11	27.70500 -0.08	28.12	27.70	27.70	14
13 Jul 11	27.78500 -0.07	27.82	27.78	27.82	100
12 Jul 11	27.85500 -0.10	28.19	27.85	27.89	82
11 Jul 11	27.96000 +0.46	28.33	27.94	28.33	878
08 Jul 11	27.50000 -0.25	27.70	27.50	27.70	308
07 Jul 11	27.75000 +0.30	27.75	27.50	27.50	11
06 Jul 11	27.45500 +0.10	27.94	27.45	27.70	1,324
05 Jul 11	27.35000 +0.05	27.63	27.30	27.30	240
04 Jul 11	27.30500 +0.10	27.31	27.11	27.11	165
01 Jul 11	27.20500 +0.57	27.25	26.54	26.54	177
29 Jun 11	26.63500 +0.14	26.64	26.40	26.40	868
28 Jun 11	26.50000 +0.00	26.65	26.48	26.48	930
27 Jun 11	26.50000 -0.23	26.50	26.28	26.41	187
24 Jun 11	26.72500 -0.01	26.73	26.32	26.32	20
22 Jun 11	26.73500 +0.08	26.75	26.74	26.75	86
21 Jun 11	26.66000 +0.26	26.66	26.40	26.40	232
20 Jun 11	26.40000 -0.27	26.93	26.40	26.93	1,294
17 Jun 11	26.66500 -0.69	26.68	26.67	26.67	110
16 Jun 11	27.36000 +0.32	27.36	27.00	27.06	208
15 Jun 11	27.04000 +0.30	27.04	26.57	26.57	259
14 Jun 11	26.74500 +0.11	26.75	26.38	26.38	170
13 Jun 11	26.63500 -0.57	26.65	26.64	26.65	2
10 Jun 11	27.20000 +0.20	27.20	26.86	26.95	60
09 Jun 11	27.00000 -0.02	27.00	26.63	26.64	347
08 Jun 11	27.02500 -0.02	27.02	26.58	26.61	998
07 Jun 11	27.05000 +0.00	27.05	26.77	26.77	185
06 Jun 11	27.04500 -0.12	27.05	26.70	26.80	296
03 Jun 11	27.16500 -0.73	27.55	27.17	27.45	814
02 Jun 11	27.90000 -0.67	27.90	27.82	27.82	298
01 Jun 11	28.56500 -0.53	28.76	28.57	28.63	1,244
30 May 11	29.10000 +0.11	29.19	28.90	28.90	233
27 May 11	28.98500 -1.91	28.99	28.68	28.68	225
26 May 11	30.90000 +1.68	30.90	30.90	30.90	2
25 May 11	29.22000 +0.07	29.30	28.87	28.99	477
24 May 11	29.15000 +0.83	29.47	29.08	29.47	320
23 May 11	28.32000 -0.68	28.32	28.32	28.32	160
20 May 11	29.00000 -0.10	29.00	28.83	28.99	53
19 May 11	29.10000 +0.40	29.10	28.93	28.93	317
18 May 11	28.70000 -0.08	28.70	28.70	28.70	91
17 May 11	28.78500 -0.54	28.86	28.70	28.80	2,552
16 May 11	29.32500 +0.30	29.33	29.33	29.33	40
13 May 11	29.03000 +2.13	29.03	29.03	29.03	90
12 May 11	26.90000 -2.38	26.90	26.90	26.90	20
11 May 11	29.28000 -0.65	29.90	29.11	29.90	400
10 May 11	29.93500 +0.92	30.03	29.93	30.03	50
09 May 11	29.01000 -0.80	29.01	29.01	29.01	122
06 May 11	29.81000 +0.31	29.81	29.25	29.25	750
05 May 11	29.50000 +0.89	29.50	28.53	28.57	190
04 May 11	28.61000 -0.50	28.93	28.45	28.93	393
03 May 11	29.11000 -0.24	29.28	29.11	29.12	645
02 May 11	29.35000 +0.41	29.35	29.35	29.35	388
29 Apr 11	28.94000 +0.07	29.03	28.88	28.88	441
28 Apr 11	28.87500 -0.07	28.88	28.61	28.61	237
27 Apr 11	28.94000 +0.34	28.94	28.74	28.78	630
26 Apr 11	28.60000 -0.41	28.93	28.57	28.91	1,565
21 Apr 11	29.01500 +0.17	29.09	28.71	28.72	558
20 Apr 11	28.84000 +1.28	28.84	28.64	28.64	195
19 Apr 11	27.55500 -1.01	27.56	27.56	27.56	70
15 Apr 11	28.57000 +0.27	28.57	28.57	28.57	175
14 Apr 11	28.30000 -0.56	28.76	28.30	28.67	273
13 Apr 11	28.85500 +0.20	28.92	28.59	28.59	315
12 Apr 11	28.65000 -0.08	28.99	28.51	28.99	190
11 Apr 11	28.73000 +0.74	29.00	28.73	29.00	2,248
08 Apr 11	27.98500 -1.30	27.99	27.99	27.99	118
07 Apr 11	29.28500 -0.31	29.55	29.28	29.50	119
06 Apr 11	29.59500 -0.47	29.89	29.59	29.76	826
05 Apr 11	30.06000 -0.01	30.06	30.06	30.06	150
04 Apr 11	30.07000 -0.31	30.07	30.07	30.07	300
01 Apr 11	30.37500 +0.16	30.72	30.31	30.31	455
31 Mar 11	30.21500 -0.18	30.65	30.22	30.51	226
30 Mar 11	30.40000 +0.11	30.40	30.40	30.40	160
29 Mar 11	30.28500 -0.25	30.40	30.16	30.16	1,819
28 Mar 11	30.53000 -0.12	30.53	30.53	30.53	427
25 Mar 11	30.65000 +0.64	30.65	30.17	30.17	78
24 Mar 11	30.01000 +0.86	30.01	29.92	29.92	551
23 Mar 11	29.15000 +0.66	29.15	29.15	29.15	135
22 Mar 11	28.49000 -0.73	28.49	28.49	28.49	200
21 Mar 11	29.22000 +0.44	29.27	29.22	29.27	12
18 Mar 11	28.78000 -0.22	28.78	28.78	28.78	135
17 Mar 11	29.00000 -0.52	29.00	29.00	29.00	199
16 Mar 11	29.52000 -0.03	29.52	29.52	29.52	85
15 Mar 11	29.55000 -0.95	29.55	29.55	29.55	530
14 Mar 11	30.50000 -0.32	30.50	30.50	30.50	100
11 Mar 11	30.82000 -0.02	30.82	30.61	30.61	1,387
10 Mar 11	30.84500 -0.11	31.09	30.72	31.09	871
09 Mar 11	30.95000 -0.30	31.00	30.95	31.00	10
08 Mar 11	31.24500 +0.84	31.25	30.76	30.76	250
07 Mar 11	30.40500 -1.09	31.21	30.41	31.21	1,068
04 Mar 11	31.50000 +0.30	31.50	31.50	31.50	514
03 Mar 11	31.20000 -0.05	31.20	31.20	31.20	36
02 Mar 11	31.25500 +0.02	31.25	31.14	31.14	150
01 Mar 11	31.23500 -0.26	31.81	31.24	31.56	600
28 Feb 11	31.50000 +0.73	31.50	31.50	31.50	50
25 Feb 11	30.77000 -0.28	30.77	30.77	30.77	66
24 Feb 11	31.05000 -0.75	31.05	31.05	31.05	168
23 Feb 11	31.80000 +0.49	31.80	31.80	31.80	150
22 Feb 11	31.31000 -0.33	31.97	31.31	31.97	731
21 Feb 11	31.63500 -0.10	31.64	31.64	31.64	320
18 Feb 11	31.74000 -1.26	32.06	31.74	32.06	5
17 Feb 11	33.00000 +1.95	33.00	33.00	33.00	3
16 Feb 11	31.05000 -1.06	31.05	31.05	31.05	168
15 Feb 11	32.10500 +1.06	32.10	31.90	32.00	337
14 Feb 11	31.05000 +0.00	31.05	31.05	31.05	165
11 Feb 11	31.05000 -0.78	31.05	31.05	31.05	80
10 Feb 11	31.82500 +0.78	31.83	31.40	31.46	2,550
09 Feb 11	31.05000 +1.13	31.05	31.05	31.05	250
08 Feb 11	29.92000 +0.42	30.10	29.89	29.96	525
07 Feb 11	29.50000 -0.13	29.50	29.50	29.50	100
04 Feb 11	29.63000 +0.40	29.82	29.61	29.65	170
03 Feb 11	29.23000 +0.08	29.23	29.23	29.23	60
02 Feb 11	29.15000 +0.84	29.15	29.15	29.15	100
31 Jan 11	28.31000 -0.64	28.50	28.31	28.48	690
28 Jan 11	28.95000 +0.00	28.95	28.95	28.95	285
27 Jan 11	28.95000 -0.15	28.95	28.95	28.95	10
26 Jan 11	29.10000 -0.28	29.18	29.01	29.03	539
25 Jan 11	29.38500 +0.27	29.39	29.14	29.14	183
24 Jan 11	29.11500 +0.22	29.17	29.10	29.17	127
21 Jan 11	28.89500 -0.22	28.93	28.90	28.93	385
20 Jan 11	29.11500 -0.39	29.24	28.74	29.15	1,258
19 Jan 11	29.50000 +0.42	29.50	29.50	29.50	90
18 Jan 11	29.07500 -0.42	29.50	29.08	29.50	1,102
17 Jan 11	29.50000 +0.33	29.55	29.33	29.33	697
14 Jan 11	29.17000 -2.63	29.17	29.17	29.17	110
13 Jan 11	31.80000 +1.20	31.80	31.80	31.80	200
12 Jan 11	30.60000 +0.26	30.60	30.60	30.60	70
11 Jan 11	30.34500 +0.06	30.47	30.34	30.46	470
10 Jan 11	30.28000 -0.13	30.69	30.28	30.69	967
07 Jan 11	30.40500 +3.45	30.50	30.41	30.42	414
06 Jan 11	26.95000 -2.12	26.95	26.95	26.95	10
05 Jan 11	29.07000 +0.02	29.07	29.07	29.07	497
04 Jan 11	29.04500 +0.70	29.05	28.27	28.27	105
03 Jan 11	28.34000 -0.72	28.34	28.20	28.20	247
30 Dec 10	29.06000 +0.32	29.06	29.06	29.06	10
29 Dec 10	28.73500 +0.53	28.74	28.33	28.33	913
28 Dec 10	28.20000 -0.80	28.32	28.20	28.26	1,462
27 Dec 10	29.00000 -0.09	29.00	29.00	29.00	86
23 Dec 10	29.09000 +0.60	29.09	29.09	29.09	50
22 Dec 10	28.49000 +0.05	28.49	28.49	28.49	50
20 Dec 10	28.44000 +0.22	28.44	28.00	28.22	1,712
17 Dec 10	28.22000 +0.28	28.22	28.22	28.22	160
16 Dec 10	27.94000 +0.13	27.94	27.94	27.94	5
15 Dec 10	27.81500 +0.24	27.88	27.82	27.86	145
14 Dec 10	27.58000 -0.09	27.60	27.58	27.60	289
13 Dec 10	27.66500 +0.02	27.70	27.67	27.70	226
10 Dec 10	27.65000 +0.65	27.78	27.65	27.78	1,015
09 Dec 10	27.00000 -1.02	27.00	27.00	27.00	102
08 Dec 10	28.02000 +0.02	28.32	28.01	28.32	1,146
07 Dec 10	28.00000 -0.20	28.00	28.00	28.00	40
06 Dec 10	28.20000 +0.20	28.20	28.20	28.20	80
03 Dec 10	28.00000 -0.20	28.00	28.00	28.00	198
02 Dec 10	28.20000 -0.25	28.20	28.20	28.20	150
01 Dec 10	28.45500 +1.35	28.50	27.88	27.91	100
30 Nov 10	27.10000 -0.70	27.10	27.10	27.10	25
29 Nov 10	27.80000 +0.20	27.80	27.80	27.80	280
26 Nov 10	27.60000 +0.60	27.60	27.60	27.60	100
25 Nov 10	27.00000 -0.10	27.00	27.00	27.00	45
24 Nov 10	27.10000 -0.50	27.10	26.88	26.88	1,106
23 Nov 10	27.60000 +0.30	27.60	27.60	27.60	50
22 Nov 10	27.30000 +0.00	27.30	27.30	27.30	26
19 Nov 10	27.30000 -0.30	27.30	27.30	27.30	164
18 Nov 10	27.60000 -0.25	27.60	27.60	27.60	50
17 Nov 10	27.85000 +0.67	27.85	27.85	27.85	50
16 Nov 10	27.18000 -0.32	27.31	27.10	27.27	190
15 Nov 10	27.50000 +0.01	27.70	27.45	27.53	2,105
12 Nov 10	27.49000 +0.59	27.49	26.20	26.43	741
11 Nov 10	26.90000 +0.28	26.90	26.90	26.90	20
10 Nov 10	26.61500 +0.75	26.70	26.61	26.70	639
09 Nov 10	25.86000 +0.00	25.86	25.86	25.86	104
08 Nov 10	25.86000 -0.55	25.86	25.86	25.86	796
05 Nov 10	26.41000 +0.49	26.41	25.88	25.97	1,189
04 Nov 10	25.91500 +0.06	25.92	25.92	25.92	200
03 Nov 10	25.86000 +0.03	25.86	25.63	25.65	202
02 Nov 10	25.83000 -0.58	25.83	25.75	25.75	100
01 Nov 10	26.41000 +0.45	26.41	26.41	26.41	100
29 Oct 10	25.96000 -0.20	26.42	25.96	26.24	340
28 Oct 10	26.16000 +0.76	26.16	26.16	26.16	56
27 Oct 10	25.40000 -0.32	25.40	25.40	25.40	199
26 Oct 10	25.72000 +0.79	25.72	25.20	25.32	1,764
25 Oct 10	24.93000 +0.07	24.93	24.93	24.93	40
22 Oct 10	24.86000 -0.24	24.86	24.81	24.81	1,278
20 Oct 10	25.10000 +0.10	25.10	25.10	25.10	1
19 Oct 10	24.99500 -0.17	25.00	24.85	24.93	115
18 Oct 10	25.17000 +0.27	25.17	24.85	24.85	632
15 Oct 10	24.90000 +0.19	24.90	24.58	24.90	1,294
14 Oct 10	24.71000 +0.01	24.71	24.71	24.71	90
13 Oct 10	24.70000 +0.03	24.70	24.70	24.70	70
12 Oct 10	24.67000 -0.13	24.77	24.67	24.77	625
11 Oct 10	24.80000 +0.40	25.50	24.80	25.00	421
08 Oct 10	24.40000 +0.33	24.40	24.40	24.40	216
07 Oct 10	24.07000 -0.16	24.10	24.07	24.10	123
06 Oct 10	24.22500 +0.07	24.23	24.23	24.23	500
05 Oct 10	24.15500 -0.31	24.16	24.16	24.16	300
04 Oct 10	24.47000 +0.31	24.47	24.47	24.47	235
01 Oct 10	24.15500 -0.17	24.25	24.15	24.17	435
30 Sep 10	24.33000 -0.04	24.33	24.33	24.33	127
29 Sep 10	24.37000 -0.13	24.53	24.29	24.29	610
28 Sep 10	24.50000 -0.40	24.88	24.50	24.88	515
27 Sep 10	24.89500 -0.06	25.07	24.85	25.07	655
24 Sep 10	24.96000 -0.23	25.14	24.77	24.77	524
23 Sep 10	25.19000 -0.27	25.26	25.19	25.26	1,650
22 Sep 10	25.46500 -1.03	25.47	25.47	25.47	100
21 Sep 10	26.50000 +0.00	26.56	26.50	26.56	36
20 Sep 10	26.50500 +0.07	26.50	26.50	26.50	282
17 Sep 10	26.43000 +0.21	26.43	26.03	26.03	250
16 Sep 10	26.22000 +0.00	26.22	25.92	26.22	183
15 Sep 10	26.22000 -0.03	26.42	26.22	26.42	495
14 Sep 10	26.25500 -0.65	26.58	25.95	26.58	1,133
13 Sep 10	26.90000 +0.02	27.01	26.90	27.01	260
10 Sep 10	26.87500 +0.01	26.88	26.80	26.80	550
09 Sep 10	26.86000 +0.10	26.86	26.86	26.86	500
08 Sep 10	26.76500 -0.07	26.76	26.45	26.45	323
07 Sep 10	26.83000 +0.05	26.83	26.83	26.83	15
06 Sep 10	26.78000 +0.07	26.95	26.76	26.95	261
03 Sep 10	26.71500 +0.39	26.72	26.27	26.27	470
02 Sep 10	26.33000 +0.82	26.33	26.33	26.33	10
01 Sep 10	25.51500 -0.14	25.51	25.51	25.51	200
31 Aug 10	25.65000 -0.20	25.65	25.65	25.65	97
30 Aug 10	25.85000 +0.32	25.85	25.68	25.68	160
27 Aug 10	25.53000 +0.33	25.53	25.04	25.20	324
26 Aug 10	25.20000 +0.05	25.42	25.20	25.33	180
25 Aug 10	25.15500 -0.39	25.22	25.16	25.22	279
24 Aug 10	25.55000 -0.61	26.06	25.55	26.06	772
23 Aug 10	26.16000 +0.36	26.16	26.16	26.16	50
20 Aug 10	25.80000 -0.54	25.80	25.80	25.80	70
19 Aug 10	26.34000 +0.28	26.48	26.34	26.36	1,200
18 Aug 10	26.05500 -0.13	26.33	25.96	26.29	792
17 Aug 10	26.18500 +0.06	26.18	26.16	26.16	15
16 Aug 10	26.13000 -0.25	26.13	26.13	26.13	95
13 Aug 10	26.37500 -0.23	26.38	26.38	26.38	95
12 Aug 10	26.60500 +0.23	26.60	26.60	26.60	225
11 Aug 10	26.38000 -0.32	27.05	26.38	27.00	2,481
10 Aug 10	26.70000 +0.11	26.70	26.36	26.36	930
09 Aug 10	26.59000 +0.53	26.59	26.59	26.59	140
06 Aug 10	26.06000 -0.46	26.06	26.06	26.06	341
05 Aug 10	26.52000 +0.26	26.52	26.30	26.38	230
04 Aug 10	26.26000 +0.18	26.31	26.26	26.31	426
03 Aug 10	26.08500 -0.04	26.08	26.08	26.08	10
02 Aug 10	26.12500 +0.28	26.14	25.58	25.75	750
30 Jul 10	25.84000 -0.18	25.84	25.82	25.82	438
29 Jul 10	26.02000 -0.26	26.28	26.02	26.17	1,618
28 Jul 10	26.28000 -0.10	26.28	26.28	26.28	400
27 Jul 10	26.38500 -0.23	26.61	26.39	26.61	409
26 Jul 10	26.61000 +0.47	26.61	26.51	26.51	509
23 Jul 10	26.14000 +0.24	26.14	26.14	26.14	275
22 Jul 10	25.90000 -0.26	25.90	25.90	25.90	210
21 Jul 10	26.15500 +0.63	26.16	25.81	25.84	114
20 Jul 10	25.53000 -0.22	25.77	25.27	25.50	1,217
19 Jul 10	25.75000 -0.25	25.75	25.50	25.50	1,034
16 Jul 10	26.00000 -0.79	26.11	26.00	26.11	1,423
15 Jul 10	26.79000 -0.18	26.79	26.79	26.79	91
14 Jul 10	26.97500 +0.06	27.31	26.98	27.20	108
13 Jul 10	26.91500 +0.29	26.98	26.85	26.98	124
12 Jul 10	26.63000 +0.12	26.65	26.63	26.65	46
09 Jul 10	26.51000 +0.43	26.60	26.10	26.10	733
08 Jul 10	26.08500 +0.67	26.10	26.08	26.10	210
06 Jul 10	25.41000 +0.29	25.41	25.18	25.19	240
05 Jul 10	25.12000 +0.16	25.14	25.12	25.14	230
02 Jul 10	24.96000 -0.14	25.05	24.96	25.05	331
01 Jul 10	25.10000 -1.02	25.23	24.94	25.23	1,746
30 Jun 10	26.12500 -0.55	26.70	26.13	26.70	274
29 Jun 10	26.67500 -0.35	27.12	26.67	27.11	2,400
28 Jun 10	27.02000 -0.05	27.25	26.95	26.95	195
25 Jun 10	27.07000 -0.26	27.60	27.07	27.60	266
24 Jun 10	27.33500 -0.78	27.78	27.33	27.78	373
23 Jun 10	28.11500 -0.57	28.11	27.50	27.50	242
22 Jun 10	28.68500 -0.07	28.72	28.08	28.72	645
21 Jun 10	28.75500 +0.25	28.83	28.75	28.80	490
18 Jun 10	28.50000 +0.22	28.50	28.19	28.19	950
17 Jun 10	28.28500 +0.08	28.40	28.06	28.06	447
16 Jun 10	28.20000 +0.06	28.20	28.15	28.15	240
15 Jun 10	28.14000 +0.24	28.14	27.65	28.01	1,042
14 Jun 10	27.90000 -0.18	28.34	27.90	28.04	804
11 Jun 10	28.07500 -0.02	28.15	27.83	28.03	4,352
10 Jun 10	28.10000 +0.66	28.10	27.77	27.77	325
09 Jun 10	27.44000 -0.10	27.44	27.44	27.44	175
08 Jun 10	27.54000 -0.83	27.54	27.54	27.54	2
07 Jun 10	28.37000 +0.02	28.37	28.37	28.37	20
04 Jun 10	28.35000 -0.20	28.35	28.35	28.35	71
03 Jun 10	28.55000 +2.03	28.55	28.00	28.00	691
02 Jun 10	26.52000 -0.63	27.00	26.52	27.00	300
01 Jun 10	27.15000 +0.06	27.46	27.15	27.46	1,397
31 May 10	27.09000 -0.31	27.09	27.09	27.09	135
28 May 10	27.40000 +0.07	27.86	27.40	27.86	489
27 May 10	27.32500 +0.24	27.58	27.33	27.58	550
26 May 10	27.08500 +1.08	27.08	26.16	26.16	1,262
25 May 10	26.00000 -0.42	26.00	24.45	25.93	967
24 May 10	26.42000 +0.52	26.42	26.42	26.42	1,500
21 May 10	25.90000 -0.60	25.90	25.66	25.70	1,170
20 May 10	26.50000 -0.60	26.67	26.42	26.67	231
19 May 10	27.10000 -0.25	27.19	26.91	26.91	1,630
18 May 10	27.35000 -0.20	27.80	27.35	27.52	150
17 May 10	27.55500 -0.05	27.68	27.45	27.50	1,915
14 May 10	27.60000 -0.43	28.09	27.60	28.09	1,431
13 May 10	28.03000 -0.36	28.04	28.03	28.04	46
12 May 10	28.39000 +0.12	28.39	28.26	28.26	905
11 May 10	28.27000 +0.78	28.27	27.80	27.80	1,000
10 May 10	27.49000 +1.11	27.49	25.94	25.94	3,173
07 May 10	26.38000 -1.15	26.71	26.21	26.70	3,547
06 May 10	27.53000 -0.47	27.82	27.44	27.82	1,768
05 May 10	28.00000 +0.00	28.45	28.00	28.45	1,175
04 May 10	28.00000 +0.24	28.70	28.00	28.27	451
03 May 10	27.76000 -0.17	27.76	27.76	27.76	23
30 Apr 10	27.93000 -0.07	28.04	27.93	28.00	840
29 Apr 10	28.00000 +0.58	28.00	27.72	27.72	302
28 Apr 10	27.42000 -0.20	27.72	27.42	27.42	828
27 Apr 10	27.62000 -0.08	27.80	27.53	27.80	901
26 Apr 10	27.70000 +0.20	27.70	27.50	27.50	590
23 Apr 10	27.50000 +0.20	27.82	27.03	27.03	200
22 Apr 10	27.30000 +0.10	27.30	27.20	27.23	388
21 Apr 10	27.20000 -0.09	27.20	27.20	27.20	440
20 Apr 10	27.29500 +0.59	27.30	26.80	26.80	100
19 Apr 10	26.71000 -0.18	26.71	26.39	26.39	876
16 Apr 10	26.88500 +0.24	26.89	26.83	26.84	758
15 Apr 10	26.64500 +0.23	26.80	26.51	26.80	167
14 Apr 10	26.42000 -0.03	26.42	26.42	26.42	512
13 Apr 10	26.45000 -0.19	26.45	26.44	26.44	127
12 Apr 10	26.64500 -0.16	26.65	26.46	26.46	389
09 Apr 10	26.81000 +0.37	26.81	26.54	26.54	470
08 Apr 10	26.44000 +0.10	26.54	26.28	26.36	2,354
07 Apr 10	26.34000 +0.06	26.34	26.34	26.34	344
06 Apr 10	26.28000 +0.17	26.40	26.12	26.12	1,215
01 Apr 10	26.11000 +0.20	26.18	26.11	26.18	35
31 Mar 10	25.91000 -0.11	26.23	25.91	26.23	454
30 Mar 10	26.02500 -0.32	26.20	26.02	26.20	435
29 Mar 10	26.34500 -0.09	26.34	26.24	26.24	148
26 Mar 10	26.43500 +0.35	26.43	26.16	26.18	2,833
25 Mar 10	26.08000 +0.34	26.08	25.66	26.00	2,111
24 Mar 10	25.73500 +0.69	25.74	25.41	25.41	1,505
23 Mar 10	25.05000 +0.41	25.05	25.03	25.03	414
22 Mar 10	24.63500 -0.37	24.95	24.64	24.95	65
19 Mar 10	25.00500 +0.50	25.04	25.00	25.00	1,302
18 Mar 10	24.50000 -0.03	24.50	24.50	24.50	100
17 Mar 10	24.53500 +0.00	24.55	24.53	24.55	820
16 Mar 10	24.53000 +0.01	24.74	24.50	24.50	1,420
15 Mar 10	24.52000 +0.20	24.52	24.50	24.50	320
12 Mar 10	24.31500 -0.09	24.62	24.32	24.58	770
11 Mar 10	24.40500 +0.00	24.55	24.41	24.55	380
10 Mar 10	24.41000 +0.18	24.49	24.41	24.49	500
09 Mar 10	24.23000 -0.24	24.47	23.99	24.47	771
08 Mar 10	24.47000 +0.21	24.47	24.09	24.09	143
05 Mar 10	24.26000 +0.35	24.41	24.26	24.40	814
04 Mar 10	23.91000 +0.65	23.91	23.42	23.47	4,350
03 Mar 10	23.26000 +0.02	23.28	23.26	23.28	588
02 Mar 10	23.24000 -0.13	23.24	23.24	23.24	1,000
01 Mar 10	23.37000 +0.15	23.37	23.37	23.37	635
26 Feb 10	23.22000 +0.22	23.22	23.22	23.22	431
25 Feb 10	23.00000 -0.10	23.00	22.99	22.99	610
24 Feb 10	23.10000 +0.09	23.10	22.92	22.92	199
23 Feb 10	23.01000 +0.07	23.01	23.01	23.01	100
22 Feb 10	22.94500 +0.82	22.94	22.83	22.83	307
19 Feb 10	22.12000 -0.56	22.12	22.12	22.12	276
18 Feb 10	22.68500 +0.17	22.84	22.57	22.57	352
17 Feb 10	22.51000 +0.34	22.51	22.18	22.18	380
16 Feb 10	22.17500 +0.09	22.17	22.08	22.08	828
15 Feb 10	22.08000 +0.00	22.17	22.08	22.17	768
12 Feb 10	22.08500 +0.16	22.08	21.56	21.56	279
11 Feb 10	21.92500 +0.43	22.27	21.50	22.06	1,254
10 Feb 10	21.49000 -0.04	21.49	21.22	21.46	2,220
09 Feb 10	21.53000 -0.11	21.54	21.53	21.53	1,250
08 Feb 10	21.64000 +0.01	21.64	21.45	21.45	1,060
05 Feb 10	21.63000 -0.13	21.63	21.63	21.63	116
04 Feb 10	21.76000 +0.16	21.88	21.76	21.88	1,052
03 Feb 10	21.60000 +0.33	21.60	21.60	21.60	100
02 Feb 10	21.27500 -0.02	21.27	21.11	21.11	118
01 Feb 10	21.30000 +0.28	21.30	21.21	21.21	190
29 Jan 10	21.02000 +0.19	21.09	20.90	20.97	3,250
28 Jan 10	20.82500 +0.03	20.87	20.83	20.87	249
27 Jan 10	20.79000 -0.29	21.04	20.79	21.04	170
26 Jan 10	21.08000 +0.09	21.08	20.96	20.96	1,968
25 Jan 10	20.99000 -0.50	20.99	20.99	20.99	30
22 Jan 10	21.48500 -0.49	21.49	21.48	21.48	522
21 Jan 10	21.97500 -0.03	21.98	21.98	21.98	25
20 Jan 10	22.01000 +0.52	22.01	21.60	21.60	1,253
19 Jan 10	21.49000 +0.16	21.54	21.18	21.18	1,130
18 Jan 10	21.32500 -0.13	21.41	21.20	21.20	282
15 Jan 10	21.45000 -0.06	21.45	21.45	21.45	116
14 Jan 10	21.51500 +0.25	21.60	21.45	21.60	222
13 Jan 10	21.26000 -0.04	21.26	21.00	21.16	1,542
12 Jan 10	21.30000 -0.34	21.53	21.30	21.53	395
11 Jan 10	21.64000 -0.50	21.95	21.64	21.95	2,625
08 Jan 10	22.13500 +0.01	22.30	22.09	22.14	378
07 Jan 10	22.12000 +0.02	22.12	21.93	21.93	12
06 Jan 10	22.10500 -0.01	22.23	22.10	22.23	390
05 Jan 10	22.11000 -0.39	22.18	22.11	22.12	140
04 Jan 10	22.50000 -0.01	22.50	22.50	22.50	113
30 Dec 09	22.51000 +0.41	22.70	22.02	22.02	341
29 Dec 09	22.10000 +0.20	22.10	21.64	21.64	113
28 Dec 09	21.90000 +0.00	22.36	21.90	22.36	4,891

Walt Disney Co

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	99.14000 +1.18	99.39	97.97	98.18	903
19 Oct 26	97.96000 -2.10	98.91	97.54	98.87	388
16 Oct 26	100.06000 +0.86	100.08	98.31	98.79	3,030
15 Oct 26	99.20000 +1.94	99.53	97.85	97.90	1,294
14 Oct 26	97.26000 -0.42	97.71	96.77	96.77	1,421
13 Oct 26	97.68000 +0.67	98.40	97.27	97.54	1,168
12 Oct 26	97.01000 +0.85	97.10	96.31	96.31	1,577
09 Oct 26	96.16000 +1.94	96.31	95.13	95.19	2,614
08 Oct 26	94.22000 +1.57	94.48	92.99	93.10	1,010
07 Oct 26	92.65000 +0.33	93.12	92.17	92.58	1,023
06 Oct 26	92.32000 +1.09	92.76	92.27	92.48	1,270
05 Oct 26	91.23000 +0.55	91.57	90.70	91.09	2,265
02 Oct 26	90.68000 +0.18	90.70	90.07	90.42	814
01 Oct 26	90.50000 -2.66	93.16	90.50	93.02	1,163
30 Sep 26	93.16000 +0.33	93.23	92.58	92.99	1,285
29 Sep 26	92.83000 +0.30	93.32	92.57	92.78	1,357
28 Sep 26	92.53000 +0.78	93.75	92.36	93.02	2,018
25 Sep 26	91.75000 -0.42	92.85	91.75	92.67	501
24 Sep 26	92.17000 +1.16	92.88	90.65	90.65	1,032
23 Sep 26	91.01000 +0.34	91.51	90.42	90.96	2,851
22 Sep 26	90.67000 +0.12	91.81	90.40	90.71	1,359
21 Sep 26	90.55000 +0.16	90.66	89.76	89.92	872
18 Sep 26	90.39000 -2.12	92.04	89.84	92.02	1,374
17 Sep 26	92.51000 -1.06	93.98	92.51	93.81	942
16 Sep 26	93.57000 +0.30	93.57	92.00	92.03	1,537
15 Sep 26	93.27000 -0.82	93.85	92.49	93.58	1,845
14 Sep 26	94.09000 +1.98	94.19	91.98	91.98	1,981
11 Sep 26	92.11000 +1.86	92.28	91.13	91.13	1,889
10 Sep 26	90.25000 +0.24	90.34	89.59	89.85	2,382
09 Sep 26	90.01000 +0.10	90.51	88.46	90.51	542
08 Sep 26	89.91000 -0.39	90.30	89.47	89.97	1,768
07 Sep 26	90.30000 -0.41	91.00	89.80	91.00	1,131
04 Sep 26	90.71000 -2.18	92.26	90.55	92.04	2,319
03 Sep 26	92.89000 -0.93	94.00	92.46	92.74	1,767
02 Sep 26	93.82000 +1.12	93.93	91.51	91.66	2,230
01 Sep 26	92.70000 -0.14	93.05	92.46	92.99	1,066
31 Aug 26	92.84000 +0.01	93.28	92.65	93.28	1,626
28 Aug 26	92.83000 +0.27	92.90	91.89	92.00	1,216
27 Aug 26	92.56000 -2.00	93.77	92.40	93.77	1,946
26 Aug 26	94.56000 -0.70	95.70	94.56	95.09	1,166
25 Aug 26	95.26000 +1.09	95.26	94.09	95.02	2,475
24 Aug 26	94.17000 +1.84	95.86	92.30	92.51	4,410
21 Aug 26	92.33000 +0.35	92.80	91.09	91.99	1,192
20 Aug 26	91.98000 +0.78	93.00	91.03	91.61	1,923
19 Aug 26	91.20000 +0.97	91.26	89.41	89.90	1,504
18 Aug 26	90.23000 -0.28	90.44	89.40	89.76	813
17 Aug 26	90.51000 -1.54	92.02	90.47	92.02	1,349
14 Aug 26	92.05000 +1.93	92.05	90.50	90.57	1,449
13 Aug 26	90.12000 +0.86	90.82	89.51	89.72	2,137
12 Aug 26	89.26000 -0.42	89.72	88.46	89.63	2,170
11 Aug 26	89.68000 +0.40	90.14	89.05	89.21	1,892
10 Aug 26	89.28000 -1.26	90.93	89.08	90.86	583
07 Aug 26	90.54000 +0.66	90.87	89.99	90.78	1,374
06 Aug 26	89.88000 +2.82	90.00	88.23	88.37	13,622
05 Aug 26	87.06000 +1.89	89.21	85.61	85.61	6,472
04 Aug 26	85.17000 +0.23	85.60	84.61	85.60	2,442
03 Aug 26	84.94000 +1.69	85.88	83.92	84.06	1,889
31 Jul 26	83.25000 +0.79	84.00	83.25	83.61	1,117
30 Jul 26	82.46000 -4.52	86.20	82.20	85.80	2,683
29 Jul 26	86.98000 +0.23	87.21	86.34	86.66	1,983
28 Jul 26	86.75000 +1.46	86.88	85.25	85.36	3,088
27 Jul 26	85.29000 +0.87	85.36	83.49	83.72	2,456
24 Jul 26	84.42000 +2.74	84.42	81.80	81.80	1,970
23 Jul 26	81.68000 -3.01	84.04	81.38	84.04	2,173
22 Jul 26	84.69000 +0.29	85.01	84.12	84.47	1,111
21 Jul 26	84.40000 -0.47	84.89	84.25	84.63	853
20 Jul 26	84.87000 -0.89	86.06	84.40	85.38	2,013
17 Jul 26	85.76000 -0.55	87.13	85.69	86.44	2,690
16 Jul 26	86.31000 +1.14	86.31	84.83	84.83	1,421
15 Jul 26	85.17000 +1.32	85.48	83.82	84.05	1,246
14 Jul 26	83.85000 -1.36	84.42	83.25	84.10	3,179
13 Jul 26	85.21000 +1.13	85.34	83.38	83.51	4,094
10 Jul 26	84.08000 +0.19	84.82	83.89	83.89	2,123
09 Jul 26	83.89000 -0.98	84.87	83.17	84.87	2,909
08 Jul 26	84.87000 -0.67	85.33	84.74	84.98	2,024
07 Jul 26	85.54000 +0.39	86.44	85.30	85.64	3,133
06 Jul 26	85.15000 -0.99	87.11	85.00	87.11	2,527
03 Jul 26	86.14000 +1.25	87.35	85.97	86.00	2,147
02 Jul 26	84.89000 -0.41	84.99	83.72	84.12	3,370
01 Jul 26	85.30000 +0.63	85.78	84.57	84.67	2,484
30 Jun 26	84.67000 -1.90	86.48	84.51	86.48	2,619
29 Jun 26	86.57000 -0.55	87.46	86.25	86.90	2,507
26 Jun 26	87.12000 -1.17	87.12	85.90	86.15	1,336
25 Jun 26	88.29000 -2.99	89.17	88.18	88.94	2,081
24 Jun 26	91.28000 +0.92	92.00	90.93	91.09	2,140
23 Jun 26	90.36000 +0.55	91.33	88.48	89.34	2,942
22 Jun 26	89.81000 -0.63	90.98	89.79	90.61	1,023
19 Jun 26	90.44000 +0.92	90.63	89.66	90.00	3,119
18 Jun 26	89.52000 +1.27	89.52	87.81	87.91	3,318
17 Jun 26	88.25000 +1.61	88.25	86.73	87.02	1,956
16 Jun 26	86.64000 -1.07	87.80	86.58	87.39	1,751
15 Jun 26	87.71000 +1.32	87.88	86.16	87.23	2,394
12 Jun 26	86.39000 +0.90	87.93	86.39	86.40	2,817
11 Jun 26	85.49000 -0.70	86.16	85.26	85.76	3,451
10 Jun 26	86.19000 +0.28	86.20	84.94	85.63	3,552
09 Jun 26	85.91000 +0.00	86.21	85.31	85.59	2,030
08 Jun 26	85.91000 -0.33	86.58	85.34	86.58	3,313
05 Jun 26	86.24000 -0.39	86.45	85.46	86.25	3,026
04 Jun 26	86.63000 +0.64	86.95	85.80	85.80	1,482
03 Jun 26	85.99000 -0.99	87.51	85.99	87.15	1,567
02 Jun 26	86.98000 -0.61	88.21	86.00	88.17	1,831
01 Jun 26	87.59000 -0.47	87.60	86.48	87.53	3,254
29 May 26	88.06000 -1.00	89.41	88.06	89.13	826
28 May 26	89.06000 -0.30	89.74	88.92	89.62	1,145
27 May 26	89.36000 +0.99	90.20	88.55	88.55	1,711
26 May 26	88.37000 -0.82	89.11	88.07	89.05	1,848
25 May 26	89.19000 -0.01	89.82	89.17	89.43	1,584
22 May 26	89.20000 -0.29	89.65	89.11	89.50	495
21 May 26	89.49000 +0.23	89.59	89.04	89.33	1,428
20 May 26	89.26000 +0.68	89.37	88.09	88.09	1,294
19 May 26	88.58000 -0.81	89.41	88.15	89.41	1,024
18 May 26	89.39000 +0.42	89.59	87.41	88.02	3,112
15 May 26	88.97000 -1.46	90.60	88.97	90.53	2,827
14 May 26	90.43000 +1.31	90.57	89.60	89.70	1,118
13 May 26	89.12000 -0.43	90.48	89.12	90.41	1,187
12 May 26	89.55000 -0.10	89.70	88.71	88.77	1,990
11 May 26	89.65000 -2.45	91.90	89.65	91.62	3,608
08 May 26	92.10000 -1.69	93.34	91.77	92.74	2,178
07 May 26	93.79000 +2.74	93.87	91.43	91.93	3,555
06 May 26	91.05000 +5.05	92.80	85.79	85.92	9,749
05 May 26	86.00000 -1.28	87.32	85.61	87.21	1,369
04 May 26	87.28000 -0.33	88.28	86.94	88.25	2,426
30 Apr 26	87.61000 +1.38	87.71	86.20	86.46	2,242
29 Apr 26	86.23000 -0.66	86.95	86.23	86.83	1,075
28 Apr 26	86.89000 -1.16	88.14	86.32	87.74	1,395
27 Apr 26	88.05000 +0.70	88.27	87.09	87.22	1,611
24 Apr 26	87.35000 -1.56	88.57	87.28	88.45	903
23 Apr 26	88.91000 -0.47	90.01	88.91	89.58	1,336
22 Apr 26	89.38000 +0.36	90.36	88.83	89.20	1,231
21 Apr 26	89.02000 -1.07	90.68	89.02	90.31	1,139
20 Apr 26	90.09000 +0.42	90.40	89.54	89.55	2,490
17 Apr 26	89.67000 +1.84	89.90	87.77	88.06	2,009
16 Apr 26	87.83000 +1.10	88.23	87.02	87.35	579
15 Apr 26	86.73000 -0.16	87.29	86.47	87.11	2,232
14 Apr 26	86.89000 +1.54	86.97	85.66	85.69	571
13 Apr 26	85.35000 +0.78	85.35	83.96	84.37	690
10 Apr 26	84.57000 +0.43	85.40	84.57	85.39	952
09 Apr 26	84.14000 -0.12	84.97	83.81	84.97	1,142
08 Apr 26	84.26000 +1.33	84.36	83.34	83.80	2,916
07 Apr 26	82.93000 -0.97	83.55	82.77	83.34	3,138
02 Apr 26	83.90000 +0.07	83.90	82.36	83.11	1,696
01 Apr 26	83.83000 +1.53	84.66	83.42	84.24	4,568
31 Mar 26	82.30000 -0.51	82.74	81.91	82.57	462
30 Mar 26	82.81000 +1.89	83.10	80.20	80.27	2,185
27 Mar 26	80.92000 -1.29	82.52	80.64	82.37	2,605
26 Mar 26	82.21000 -1.04	83.48	82.21	82.83	2,052
25 Mar 26	83.25000 -0.81	83.84	82.28	83.67	1,972
24 Mar 26	84.06000 -1.21	84.76	83.89	84.76	1,634
23 Mar 26	85.27000 -0.97	87.14	85.27	85.88	4,575
20 Mar 26	86.24000 +0.35	86.58	85.22	86.28	1,917
19 Mar 26	85.89000 -0.53	87.74	85.89	86.92	1,803
18 Mar 26	86.42000 -0.88	87.78	86.42	87.09	569
17 Mar 26	87.30000 +1.11	87.30	85.63	85.71	1,480
16 Mar 26	86.19000 -1.28	87.23	86.04	87.23	1,208
13 Mar 26	87.47000 +0.90	87.64	86.49	87.12	1,825
12 Mar 26	86.57000 -0.83	87.43	86.56	86.66	1,789
11 Mar 26	87.40000 -0.05	87.81	86.97	86.97	1,510
10 Mar 26	87.45000 +1.13	87.71	86.56	87.22	2,386
09 Mar 26	86.32000 -0.64	87.32	85.40	86.39	2,010
06 Mar 26	86.96000 -1.22	88.38	86.79	88.25	1,448
05 Mar 26	88.18000 -0.96	89.80	87.95	88.99	2,998
04 Mar 26	89.14000 +0.02	89.14	88.52	88.90	1,651
03 Mar 26	89.12000 +0.48	89.28	88.28	89.10	2,458
02 Mar 26	88.64000 -0.47	89.56	88.25	89.49	3,783
27 Feb 26	89.11000 -1.08	89.51	88.20	89.39	3,151
26 Feb 26	90.19000 +1.17	90.52	88.72	88.81	1,297
25 Feb 26	89.02000 -1.11	90.44	88.77	89.83	1,795
24 Feb 26	90.13000 +2.39	91.00	88.44	88.56	2,186
23 Feb 26	87.74000 -2.08	89.28	87.50	88.87	1,634
20 Feb 26	89.82000 -0.25	90.36	89.00	90.36	2,013
19 Feb 26	90.07000 -0.73	91.49	89.79	90.44	1,862
18 Feb 26	90.80000 +1.56	91.02	89.00	89.19	11,378
17 Feb 26	89.24000 +1.03	90.66	88.35	89.05	2,110
16 Feb 26	88.21000 -0.34	89.50	87.99	89.04	2,922
13 Feb 26	88.55000 +3.20	88.57	85.48	86.33	3,599
12 Feb 26	85.35000 -6.35	91.23	85.30	91.23	12,705
11 Feb 26	91.70000 -1.39	92.38	91.40	92.36	1,552
10 Feb 26	93.09000 +2.76	93.18	89.92	90.06	5,892
09 Feb 26	90.33000 -0.83	91.75	90.22	91.75	1,677
06 Feb 26	91.16000 +2.02	91.16	88.67	88.71	3,212
05 Feb 26	89.14000 -2.54	91.54	89.14	90.72	2,591
04 Feb 26	91.68000 +4.83	91.68	88.00	88.33	12,253
03 Feb 26	86.85000 -4.78	90.01	86.83	88.82	17,182
02 Feb 26	91.63000 -2.43	99.49	88.03	94.43	25,524
30 Jan 26	94.06000 +1.38	94.39	92.71	92.78	1,257
29 Jan 26	92.68000 +0.93	92.90	91.00	91.48	674
28 Jan 26	91.75000 -0.61	92.68	91.74	91.74	1,283
27 Jan 26	92.36000 -1.41	93.94	92.32	93.79	814
26 Jan 26	93.77000 -1.12	94.45	93.47	93.76	813
23 Jan 26	94.89000 -1.94	96.48	94.65	96.48	968
22 Jan 26	96.83000 +1.40	97.30	96.46	96.68	828
21 Jan 26	95.43000 +0.92	95.43	93.56	94.44	2,004
20 Jan 26	94.51000 +1.51	94.51	93.00	93.77	2,101
19 Jan 26	93.00000 -3.97	95.50	93.00	94.65	3,698
16 Jan 26	96.97000 -0.85	97.92	96.92	97.82	1,089
15 Jan 26	97.82000 +1.00	98.19	96.69	97.27	1,753
14 Jan 26	96.82000 +0.69	97.32	96.32	96.59	2,136
13 Jan 26	96.13000 -1.49	96.78	95.87	96.78	1,014
12 Jan 26	97.62000 -0.62	98.90	97.12	98.90	2,038
09 Jan 26	98.24000 +0.76	99.00	97.80	97.99	1,299
08 Jan 26	97.48000 +0.08	97.70	96.29	96.73	1,493
07 Jan 26	97.40000 -0.14	98.12	96.97	98.03	486
06 Jan 26	97.54000 -0.02	98.00	96.86	96.86	461
05 Jan 26	97.56000 +2.12	97.56	95.20	95.36	3,249
02 Jan 26	95.44000 -1.60	97.11	95.09	96.99	2,906
30 Dec 25	97.04000 +0.15	97.09	96.88	96.90	811
29 Dec 25	96.89000 +1.37	97.00	96.04	96.27	1,669
23 Dec 25	95.52000 +0.17	95.69	95.03	95.27	908
22 Dec 25	95.35000 -0.99	95.66	94.38	95.01	3,295
19 Dec 25	96.34000 +0.40	96.50	95.02	95.56	1,137
18 Dec 25	95.94000 +1.19	95.94	94.09	94.09	977
17 Dec 25	94.75000 -0.71	95.59	94.43	95.53	1,779
16 Dec 25	95.46000 +1.25	95.71	93.76	94.02	4,097
15 Dec 25	94.21000 -1.00	94.96	94.01	94.96	2,486
12 Dec 25	95.21000 +1.44	96.46	95.19	95.55	2,194
11 Dec 25	93.77000 +0.97	95.16	92.15	93.18	6,135
10 Dec 25	92.80000 +0.88	92.80	91.00	91.00	1,614
09 Dec 25	91.92000 +0.36	92.79	91.70	92.74	2,313
08 Dec 25	91.56000 +0.95	91.71	90.03	90.03	2,359
05 Dec 25	90.61000 +0.69	90.90	89.91	90.58	3,564
04 Dec 25	89.92000 +0.03	90.82	89.70	90.82	1,407
03 Dec 25	89.89000 -0.82	90.78	89.77	90.50	1,549
02 Dec 25	90.71000 -0.83	92.40	90.55	91.34	1,763
01 Dec 25	91.54000 +1.37	91.56	89.93	89.95	2,204
28 Nov 25	90.17000 +0.77	90.17	89.27	89.40	2,180
27 Nov 25	89.40000 -0.19	89.78	89.00	89.00	2,147
26 Nov 25	89.59000 +0.01	89.79	89.18	89.70	2,220
25 Nov 25	89.58000 +0.22	89.70	88.27	88.91	2,799
24 Nov 25	89.36000 -0.74	91.18	89.13	91.18	4,130
21 Nov 25	90.10000 -0.89	90.10	88.50	89.05	3,440
20 Nov 25	90.99000 -0.64	91.60	90.44	91.48	1,967
19 Nov 25	91.63000 +0.21	92.86	91.18	91.18	1,977
18 Nov 25	91.42000 -0.62	92.13	90.60	90.83	1,655
17 Nov 25	92.04000 +0.75	92.46	90.73	91.58	6,837
14 Nov 25	91.29000 +0.22	93.27	91.20	92.06	3,820
13 Nov 25	91.07000 -8.92	100.76	90.30	100.38	15,469
12 Nov 25	99.99000 +1.72	100.16	98.94	98.94	2,812
11 Nov 25	98.27000 +1.86	98.33	96.85	96.85	5,090
10 Nov 25	96.41000 +1.26	97.16	95.80	95.86	2,401
07 Nov 25	95.15000 +0.31	95.99	95.12	95.99	1,329
06 Nov 25	94.84000 -1.90	96.74	94.84	95.99	1,381
05 Nov 25	96.74000 -0.24	97.13	96.41	96.41	846
04 Nov 25	96.98000 +0.09	97.37	96.31	96.57	3,196
03 Nov 25	96.89000 -0.29	98.45	96.89	97.42	2,847
31 Oct 25	97.18000 -1.02	97.31	95.81	96.82	2,068
30 Oct 25	98.20000 +2.88	98.20	94.73	95.42	1,754
29 Oct 25	95.32000 -0.74	96.00	94.98	95.91	1,393
28 Oct 25	96.06000 -0.25	96.46	96.06	96.16	1,315
27 Oct 25	96.31000 -0.19	96.72	96.00	96.54	2,640
24 Oct 25	96.50000 -0.16	97.56	96.50	97.25	1,167
23 Oct 25	96.66000 -1.36	98.42	96.39	97.71	4,107
22 Oct 25	98.02000 +0.16	98.74	98.02	98.35	1,577
21 Oct 25	97.86000 +2.12	98.02	96.00	96.66	2,938
20 Oct 25	95.74000 +0.78	95.77	94.90	95.77	3,129
17 Oct 25	94.96000 -0.39	95.51	92.99	95.11	4,060
16 Oct 25	95.35000 -1.05	96.58	95.00	96.58	1,728
15 Oct 25	96.40000 +0.81	96.72	95.65	95.87	4,290
14 Oct 25	95.59000 +0.06	95.84	94.35	95.17	3,216
13 Oct 25	95.53000 +0.07	97.50	94.85	94.99	7,666
10 Oct 25	95.46000 -1.54	97.39	95.46	96.09	3,810
09 Oct 25	97.00000 +0.12	97.35	95.80	96.46	2,951
08 Oct 25	96.88000 +0.78	97.09	96.46	96.62	2,362
07 Oct 25	96.10000 +0.30	97.06	96.00	96.46	997
06 Oct 25	95.80000 -0.15	97.16	95.38	95.53	2,867
03 Oct 25	95.95000 +0.55	96.27	95.09	95.73	2,078
02 Oct 25	95.40000 -2.20	96.45	94.80	96.23	2,414
01 Oct 25	97.60000 +0.82	98.60	96.44	96.77	2,223
30 Sep 25	96.78000 -0.79	97.87	96.65	97.65	1,221
29 Sep 25	97.57000 +0.69	97.64	95.68	96.98	1,892
26 Sep 25	96.88000 -0.55	97.11	96.65	96.81	1,377
25 Sep 25	97.43000 +0.71	97.66	96.27	96.73	2,953
24 Sep 25	96.72000 +1.20	97.20	95.20	95.27	2,684
23 Sep 25	95.52000 -0.52	96.58	95.50	96.23	4,210
22 Sep 25	96.04000 -0.02	96.24	94.71	95.84	8,754
19 Sep 25	96.06000 -1.46	97.68	95.83	96.96	1,747
18 Sep 25	97.52000 -0.54	98.59	96.92	98.21	1,328
17 Sep 25	98.06000 +0.90	98.06	97.13	97.25	748
16 Sep 25	97.16000 -1.00	98.10	96.96	97.97	1,282
15 Sep 25	98.16000 -0.71	99.35	97.91	98.61	1,875
12 Sep 25	98.87000 +0.84	99.90	98.14	99.68	2,788
11 Sep 25	98.03000 -0.09	99.50	97.82	99.12	2,615
10 Sep 25	98.12000 -2.80	100.74	97.38	100.26	4,272
09 Sep 25	100.92000 +0.38	101.36	100.74	100.98	537
08 Sep 25	100.54000 +0.10	100.88	99.48	100.50	964
05 Sep 25	100.44000 -1.42	102.16	100.38	101.80	1,105
04 Sep 25	101.86000 +1.56	102.08	100.14	100.74	1,317
03 Sep 25	100.30000 +0.04	101.84	99.79	101.04	2,411
02 Sep 25	100.26000 -1.26	101.52	100.00	101.18	2,283
01 Sep 25	101.52000 +0.72	101.52	100.58	100.76	991
29 Aug 25	100.80000 +0.20	101.08	100.26	100.42	475
28 Aug 25	100.60000 -0.74	101.60	99.94	101.42	657
27 Aug 25	101.34000 +0.16	102.06	101.22	101.22	755
26 Aug 25	101.18000 -0.32	101.52	100.88	101.34	1,615
25 Aug 25	101.50000 -0.52	101.70	101.00	101.68	1,695
22 Aug 25	102.02000 +1.66	102.12	99.96	99.96	1,894
21 Aug 25	100.36000 +0.37	100.48	99.56	100.48	1,836
20 Aug 25	99.99000 +0.49	101.00	99.50	99.79	481
19 Aug 25	99.50000 -0.49	100.28	99.33	100.28	1,384
18 Aug 25	99.99000 +0.43	100.18	98.62	98.62	1,520
15 Aug 25	99.56000 +0.23	100.14	99.17	100.14	1,655
14 Aug 25	99.33000 +0.62	100.00	98.35	99.75	2,868
13 Aug 25	98.71000 +1.08	98.80	97.20	97.63	630
12 Aug 25	97.63000 +1.09	97.71	96.60	97.10	887
11 Aug 25	96.54000 -0.09	97.15	96.47	96.98	3,488
08 Aug 25	96.63000 -0.50	97.60	96.38	97.35	2,128
07 Aug 25	97.13000 -1.20	99.56	97.13	99.19	3,057
06 Aug 25	98.33000 -3.73	106.54	96.76	104.16	16,637
05 Aug 25	102.06000 -0.76	104.02	101.52	103.98	3,321
04 Aug 25	102.82000 +1.96	103.02	101.06	101.08	3,734
01 Aug 25	100.86000 -3.30	104.00	99.84	103.80	3,067
31 Jul 25	104.16000 -0.30	105.02	103.88	104.08	4,044
30 Jul 25	104.46000 +0.64	104.60	103.50	103.76	1,264
29 Jul 25	103.82000 +0.28	104.78	103.82	104.56	5,893
28 Jul 25	103.54000 +0.36	104.56	103.10	104.04	1,078
25 Jul 25	103.18000 -0.90	104.50	103.16	104.04	2,947
24 Jul 25	104.08000 -0.44	105.30	103.88	103.88	2,080
23 Jul 25	104.52000 +1.30	104.52	102.92	103.54	2,733
22 Jul 25	103.22000 -0.42	103.66	102.84	103.00	1,436
21 Jul 25	103.64000 -0.12	104.40	103.64	103.98	1,283
18 Jul 25	103.76000 -1.32	105.42	103.32	105.14	2,500
17 Jul 25	105.08000 +3.14	105.14	103.22	103.66	2,390
16 Jul 25	101.94000 -0.66	104.04	101.94	102.06	1,555
15 Jul 25	102.60000 -0.12	103.10	102.24	102.86	1,864
14 Jul 25	102.72000 +0.10	103.06	101.94	102.48	5,264
11 Jul 25	102.62000 -1.50	103.72	102.62	103.24	1,696
10 Jul 25	104.12000 +0.56	104.26	102.72	102.72	2,863
09 Jul 25	103.56000 -0.90	104.36	103.42	104.14	1,786
08 Jul 25	104.46000 -0.76	105.66	104.38	104.66	1,369
07 Jul 25	105.22000 +1.70	106.08	104.56	104.72	2,841
04 Jul 25	103.52000 -1.52	104.56	103.52	104.56	992
03 Jul 25	105.04000 +0.72	105.10	104.06	104.08	2,244
02 Jul 25	104.32000 -0.02	105.14	104.30	104.90	3,065
01 Jul 25	104.34000 -0.92	105.80	104.12	105.80	3,068
30 Jun 25	105.26000 +0.58	106.58	105.10	105.58	6,246
27 Jun 25	104.68000 +1.74	104.84	103.54	103.54	1,414
26 Jun 25	102.94000 +0.66	103.18	102.00	102.66	4,755
25 Jun 25	102.28000 -0.06	102.80	101.70	101.70	1,416
24 Jun 25	102.34000 +1.80	102.34	101.54	101.94	3,689
23 Jun 25	100.54000 -1.92	102.48	100.50	101.38	3,987
20 Jun 25	102.46000 +0.98	103.36	101.48	101.48	7,817
19 Jun 25	101.48000 -0.14	102.50	101.08	102.50	2,907
18 Jun 25	101.62000 -1.16	103.22	101.60	101.88	10,221
17 Jun 25	102.78000 -0.46	103.00	102.24	102.92	1,518
16 Jun 25	103.24000 +1.06	103.58	101.54	102.22	1,831
13 Jun 25	102.18000 -0.14	102.36	100.00	101.50	4,100
12 Jun 25	102.32000 -1.40	103.56	102.08	103.34	2,336
11 Jun 25	103.72000 +0.40	104.20	102.84	103.92	3,265
10 Jun 25	103.32000 +3.00	103.32	100.78	101.00	3,245
09 Jun 25	100.32000 +0.59	100.78	99.60	99.88	1,701
06 Jun 25	99.73000 +0.29	100.24	98.54	98.71	932
05 Jun 25	99.44000 -0.04	99.88	98.82	99.41	3,662
04 Jun 25	99.48000 -0.88	100.04	99.13	99.85	1,437
03 Jun 25	100.36000 +1.90	100.46	98.33	98.78	3,196
02 Jun 25	98.46000 -0.48	99.49	98.25	98.92	1,841
30 May 25	98.94000 +0.99	99.48	98.18	98.36	1,653
29 May 25	97.95000 -0.65	100.34	97.95	100.02	3,537
28 May 25	98.60000 -0.36	99.37	98.60	99.28	2,172
27 May 25	98.96000 +1.87	99.09	96.82	96.82	4,146
26 May 25	97.09000 +0.23	97.32	95.91	96.80	1,890
23 May 25	96.86000 -1.54	98.41	96.18	98.23	5,602
22 May 25	98.40000 -0.75	98.55	97.22	97.52	2,585
21 May 25	99.15000 -1.29	99.15	98.30	98.75	2,554
20 May 25	100.44000 +0.46	100.58	99.50	99.50	2,864
19 May 25	99.98000 -1.28	100.46	98.81	100.46	3,308
16 May 25	101.26000 +1.18	101.26	99.46	99.62	3,293
15 May 25	100.08000 -0.02	100.60	99.90	100.38	3,721
14 May 25	100.10000 +0.55	100.10	98.51	99.56	3,352
13 May 25	99.55000 +0.05	100.76	98.84	99.02	3,954
12 May 25	99.50000 +5.79	99.50	96.35	96.59	10,615
09 May 25	93.71000 +0.46	94.06	93.05	93.85	3,736
08 May 25	93.25000 +3.67	93.57	90.69	90.69	11,509
07 May 25	89.58000 +8.15	90.00	81.63	82.12	23,267
06 May 25	81.43000 -0.19	81.75	80.42	81.75	3,999
05 May 25	81.62000 +0.13	81.68	78.32	81.39	9,821
02 May 25	81.49000 +2.04	81.85	80.26	80.40	5,080
30 Apr 25	79.45000 -0.17	80.81	78.00	80.23	9,746
29 Apr 25	79.62000 +0.42	80.00	78.60	79.22	4,431
28 Apr 25	79.20000 +0.26	80.23	79.19	79.85	7,528
25 Apr 25	78.94000 +0.09	80.16	78.50	80.16	2,914
24 Apr 25	78.85000 +1.10	79.08	76.41	76.44	4,890
23 Apr 25	77.75000 +2.96	78.98	76.81	77.38	8,032
22 Apr 25	74.79000 +0.21	75.01	73.34	75.01	2,995
17 Apr 25	74.58000 +0.85	74.83	73.04	73.58	5,813
16 Apr 25	73.73000 -2.12	75.21	73.19	74.79	5,442
15 Apr 25	75.85000 +0.95	75.85	74.62	75.13	5,787
14 Apr 25	74.90000 +1.24	76.27	74.87	75.34	8,830
11 Apr 25	73.66000 -2.60	76.43	73.52	76.43	9,875
10 Apr 25	76.26000 +1.96	84.49	76.26	84.49	12,274
09 Apr 25	74.30000 -3.60	75.19	72.44	73.07	14,195
08 Apr 25	77.90000 +1.75	79.42	77.17	77.21	10,347
07 Apr 25	76.15000 -1.34	79.10	72.02	73.72	18,515
04 Apr 25	77.49000 -5.27	81.24	77.00	80.21	15,887
03 Apr 25	82.76000 -7.34	87.59	82.11	87.24	10,532
02 Apr 25	90.10000 -0.38	90.54	89.31	90.33	2,053
01 Apr 25	90.48000 +0.28	91.45	89.87	91.45	2,149
31 Mar 25	90.20000 -0.39	90.20	88.82	89.68	5,070
28 Mar 25	90.59000 -2.52	93.21	90.50	93.10	901
27 Mar 25	93.11000 -0.31	93.70	92.49	93.50	2,527
26 Mar 25	93.42000 +0.09	94.83	93.33	94.13	2,029
25 Mar 25	93.33000 +1.17	93.87	92.60	92.66	2,596
24 Mar 25	92.16000 +0.44	92.70	91.66	92.08	8,048
21 Mar 25	91.72000 +0.19	91.95	90.30	91.03	2,435
20 Mar 25	91.53000 -0.56	92.60	91.53	92.50	2,749
19 Mar 25	92.09000 +1.75	92.73	90.95	91.11	2,170
18 Mar 25	90.34000 -0.63	91.08	90.30	90.98	3,291
17 Mar 25	90.97000 +0.25	91.27	90.38	90.78	1,597
14 Mar 25	90.72000 +2.16	90.72	89.33	89.74	1,755
13 Mar 25	88.56000 -1.29	91.04	88.51	90.35	5,943
12 Mar 25	89.85000 -0.38	91.28	88.45	90.26	6,670
11 Mar 25	90.23000 -4.59	93.40	89.69	92.65	7,464
10 Mar 25	94.82000 -0.99	96.91	94.64	96.91	5,148
07 Mar 25	95.81000 -4.37	97.57	95.81	97.38	4,028
06 Mar 25	100.18000 -0.42	100.84	98.94	100.10	6,464
05 Mar 25	100.60000 -2.78	103.06	100.60	102.62	4,533
04 Mar 25	103.38000 -5.40	107.70	103.38	107.70	5,981
03 Mar 25	108.78000 +0.16	110.10	108.70	109.34	5,758
28 Feb 25	108.62000 +0.28	109.00	106.52	106.72	5,450
27 Feb 25	108.34000 +1.02	108.52	106.18	106.98	1,633
26 Feb 25	107.32000 +3.20	107.58	104.86	105.34	1,963
25 Feb 25	104.12000 -0.70	106.34	104.12	105.60	2,490
24 Feb 25	104.82000 -1.42	105.18	103.34	103.42	4,686
21 Feb 25	106.24000 +1.60	106.54	105.16	105.20	3,251
20 Feb 25	104.64000 -2.48	106.54	104.64	106.08	2,395
19 Feb 25	107.12000 +2.46	107.34	104.64	104.94	6,127
18 Feb 25	104.66000 -0.08	105.90	104.06	105.26	5,131
17 Feb 25	104.74000 -0.20	105.74	104.66	105.32	1,664
14 Feb 25	104.94000 -0.08	105.02	103.92	103.92	3,552
13 Feb 25	105.02000 +0.32	105.08	104.28	104.56	3,364
12 Feb 25	104.70000 +0.26	105.08	104.34	104.64	2,152
11 Feb 25	104.44000 -1.36	105.88	104.34	105.72	1,645
10 Feb 25	105.80000 -1.86	107.94	105.80	107.12	3,597
07 Feb 25	107.66000 +1.12	108.14	107.36	107.36	4,223
06 Feb 25	106.54000 -0.94	108.48	105.36	106.84	8,457
05 Feb 25	107.48000 -1.74	113.66	106.40	109.02	59,483
04 Feb 25	109.22000 -0.70	110.66	108.84	110.48	8,488
03 Feb 25	109.92000 +0.84	109.92	108.20	108.52	7,036
31 Jan 25	109.08000 -0.20	110.24	108.58	109.80	2,999
30 Jan 25	109.28000 -0.10	110.32	108.88	109.00	4,069
29 Jan 25	109.38000 +2.06	109.48	107.42	107.66	3,707
28 Jan 25	107.32000 -0.58	109.22	107.18	107.70	3,169
27 Jan 25	107.90000 +0.40	108.00	105.74	106.22	7,357
24 Jan 25	107.50000 +1.74	107.50	105.62	106.00	4,784
23 Jan 25	105.76000 +1.00	105.84	104.26	104.32	5,900
22 Jan 25	104.76000 +0.48	105.56	103.84	105.04	3,485
21 Jan 25	104.28000 +0.26	104.42	102.84	103.30	3,939
20 Jan 25	104.02000 -0.34	104.52	103.02	104.38	3,720
17 Jan 25	104.36000 +0.38	104.44	103.36	103.54	3,191
16 Jan 25	103.98000 -1.64	105.58	103.72	105.34	2,727
15 Jan 25	105.62000 +0.30	106.06	104.42	105.06	5,741
14 Jan 25	105.32000 +0.24	105.92	104.94	105.26	3,300
13 Jan 25	105.08000 -0.72	106.18	105.08	105.12	4,682
10 Jan 25	105.80000 -0.48	107.68	105.02	106.90	3,995
09 Jan 25	106.28000 +0.34	107.50	106.04	107.22	6,262
08 Jan 25	105.94000 -2.18	108.50	105.90	108.50	4,548
07 Jan 25	108.12000 +0.26	109.24	106.76	107.78	6,377
06 Jan 25	107.86000 -0.14	108.40	106.78	107.46	5,241
03 Jan 25	108.00000 -0.38	108.26	107.04	107.52	1,589
02 Jan 25	108.38000 +2.38	108.80	107.28	107.30	5,728
30 Dec 24	106.00000 -0.86	106.64	105.82	106.48	2,311
27 Dec 24	106.86000 +0.28	107.68	106.48	107.46	2,489
23 Dec 24	106.58000 -1.14	107.94	106.20	107.78	2,250
20 Dec 24	107.72000 -0.68	107.84	105.80	106.88	3,992
19 Dec 24	108.40000 -1.74	108.48	106.90	107.22	10,007
18 Dec 24	110.14000 +1.86	110.60	107.90	107.94	5,980
17 Dec 24	108.28000 +0.96	108.28	105.64	106.42	3,156
16 Dec 24	107.32000 -1.26	107.80	107.00	107.54	3,330
13 Dec 24	108.58000 -0.96	109.62	108.20	109.30	4,562
12 Dec 24	109.54000 +0.62	109.76	108.44	108.44	2,337
11 Dec 24	108.92000 +0.06	109.98	108.32	108.54	7,012
10 Dec 24	108.86000 +0.40	109.04	108.20	108.50	3,820
09 Dec 24	108.46000 -2.20	110.64	108.26	110.00	6,014
06 Dec 24	110.66000 +0.66	110.94	109.48	109.60	3,217
05 Dec 24	110.00000 -0.42	111.02	109.86	110.78	3,900
04 Dec 24	110.42000 -0.08	111.18	110.22	110.68	3,832
03 Dec 24	110.50000 -1.42	112.30	110.16	112.30	939
02 Dec 24	111.92000 +0.92	113.00	111.80	111.92	8,815
29 Nov 24	111.00000 -0.28	111.80	110.64	111.04	2,655
28 Nov 24	111.28000 +0.44	111.50	110.84	111.00	1,892
27 Nov 24	110.84000 +0.00	110.84	109.18	109.72	2,438
26 Nov 24	110.84000 +0.50	110.90	109.80	110.72	2,979
25 Nov 24	110.34000 -0.80	110.98	110.00	110.80	4,429
22 Nov 24	111.14000 +1.08	111.14	108.86	109.20	10,127
21 Nov 24	110.06000 +2.80	110.16	107.90	107.96	8,595
20 Nov 24	107.26000 +1.40	107.42	106.00	106.44	3,744
19 Nov 24	105.86000 -1.90	107.46	104.72	107.02	8,313
18 Nov 24	107.76000 +0.36	109.12	106.94	108.66	11,054
15 Nov 24	107.40000 +3.50	107.62	102.26	102.48	21,341
14 Nov 24	103.90000 +7.81	108.68	96.64	98.04	81,774
13 Nov 24	96.09000 +2.00	96.09	94.74	95.16	5,773
12 Nov 24	94.09000 +0.07	95.31	94.09	94.59	3,865
11 Nov 24	94.02000 +1.91	94.52	92.64	92.70	4,936
08 Nov 24	92.11000 +0.07	92.11	90.79	91.86	1,660
07 Nov 24	92.04000 +0.20	92.04	91.00	91.90	3,466
06 Nov 24	91.84000 +3.28	92.90	90.01	90.55	7,013
05 Nov 24	88.56000 +1.06	88.56	87.40	88.09	3,630
04 Nov 24	87.50000 -1.23	88.13	87.46	87.94	3,009
01 Nov 24	88.73000 +0.20	88.79	87.29	88.56	3,453
31 Oct 24	88.53000 -0.27	88.79	87.25	87.50	4,428
30 Oct 24	88.80000 -0.33	89.16	88.38	88.84	3,246
29 Oct 24	89.13000 +0.53	89.68	88.73	88.73	4,816
28 Oct 24	88.60000 -0.11	88.71	87.94	88.16	2,815
25 Oct 24	88.71000 +0.23	89.29	88.12	88.12	1,542
24 Oct 24	88.48000 -1.21	89.52	88.48	89.15	1,537
23 Oct 24	89.69000 +0.04	90.05	89.50	89.70	2,155
22 Oct 24	89.65000 +0.65	90.00	88.66	89.00	4,346
21 Oct 24	89.00000 -0.11	89.73	89.00	89.60	2,736
18 Oct 24	89.11000 +0.00	89.34	88.59	89.20	1,369
17 Oct 24	89.11000 +1.30	90.00	88.66	88.90	3,992
16 Oct 24	87.81000 +1.23	88.11	86.00	86.86	9,410
15 Oct 24	86.58000 -0.08	87.37	86.58	87.24	2,515
14 Oct 24	86.66000 +0.50	86.97	85.97	86.10	1,859
11 Oct 24	86.16000 +0.89	86.32	84.86	85.20	2,287
10 Oct 24	85.27000 +0.51	85.92	84.92	85.24	3,017
09 Oct 24	84.76000 -0.33	84.76	83.77	84.35	2,278
08 Oct 24	85.09000 +0.09	85.37	83.56	84.01	13,206
07 Oct 24	85.00000 -0.79	86.79	85.00	86.74	3,044
04 Oct 24	85.79000 +0.56	86.43	84.86	84.94	976
03 Oct 24	85.23000 -0.21	85.36	84.52	85.14	2,554
02 Oct 24	85.44000 +0.82	85.58	84.50	85.02	1,750
01 Oct 24	84.62000 -1.10	86.46	84.62	86.31	14,777
30 Sep 24	85.72000 -1.01	87.00	85.69	85.80	4,553
27 Sep 24	86.73000 +1.94	86.73	85.25	85.28	1,782
26 Sep 24	84.79000 +0.87	85.23	84.24	84.24	2,708
25 Sep 24	83.92000 +0.25	83.99	83.52	83.73	1,408
24 Sep 24	83.67000 +0.25	83.93	82.95	83.56	3,411
23 Sep 24	83.42000 -0.11	84.54	82.94	83.93	1,435
20 Sep 24	83.53000 -1.20	84.09	83.31	83.57	1,886
19 Sep 24	84.73000 +1.12	85.57	84.54	84.54	9,154
18 Sep 24	83.61000 +0.36	84.26	83.34	83.57	1,491
17 Sep 24	83.25000 +0.74	83.76	82.48	82.48	1,725
16 Sep 24	82.51000 +0.92	83.00	81.21	81.21	5,509
13 Sep 24	81.59000 +0.96	81.70	80.30	80.68	3,400
12 Sep 24	80.63000 +1.67	80.90	79.89	80.25	3,485
11 Sep 24	78.96000 -1.48	80.16	78.66	80.01	2,771
10 Sep 24	80.44000 +0.58	80.57	79.82	79.99	4,410
09 Sep 24	79.86000 +0.51	80.24	79.50	79.84	3,134
06 Sep 24	79.35000 -0.66	80.22	79.30	79.99	1,241
05 Sep 24	80.01000 -1.06	80.67	80.00	80.40	11,359
04 Sep 24	81.07000 -0.47	81.18	80.15	80.47	5,009
03 Sep 24	81.54000 +0.55	81.84	80.93	81.26	13,822
02 Sep 24	80.99000 -0.14	82.08	80.74	82.08	8,756
30 Aug 24	81.13000 -0.44	81.51	80.78	81.10	2,503
29 Aug 24	81.57000 +1.56	81.72	80.68	80.72	4,720
28 Aug 24	80.01000 -1.51	81.74	79.92	81.51	3,207
27 Aug 24	81.52000 -0.36	82.22	81.52	82.11	27,173
26 Aug 24	81.88000 +1.15	82.00	81.06	81.35	3,654
23 Aug 24	80.73000 -0.62	81.35	80.36	81.19	2,328
22 Aug 24	81.35000 +0.84	81.85	81.25	81.48	1,004
21 Aug 24	80.51000 -0.23	81.28	80.50	80.92	2,175
20 Aug 24	80.74000 -0.99	82.20	80.56	82.03	3,931
19 Aug 24	81.73000 +0.54	82.04	80.61	80.98	1,969
16 Aug 24	81.19000 +0.76	81.74	80.37	81.01	6,071
15 Aug 24	80.43000 +2.37	80.65	78.36	78.65	3,185
14 Aug 24	78.06000 -0.10	78.50	77.57	78.50	8,735
13 Aug 24	78.16000 -0.70	79.01	78.00	79.01	2,922
12 Aug 24	78.86000 +1.02	79.40	78.37	79.15	8,853
09 Aug 24	77.84000 -0.49	79.19	77.70	78.92	5,580
08 Aug 24	78.33000 -2.43	78.70	77.25	78.68	9,437
07 Aug 24	80.76000 -0.90	85.71	79.10	83.14	15,151
06 Aug 24	81.66000 +0.41	82.16	80.63	81.29	3,850
05 Aug 24	81.25000 -1.07	82.10	78.00	82.01	16,694
02 Aug 24	82.32000 -4.02	85.67	82.19	85.64	3,091
01 Aug 24	86.34000 -0.99	87.02	86.24	86.90	1,943
31 Jul 24	87.33000 +1.56	87.40	86.39	86.96	2,411
30 Jul 24	85.77000 +1.06	86.11	84.71	85.13	2,625
29 Jul 24	84.71000 +2.00	84.89	83.26	83.80	3,314
26 Jul 24	82.71000 -0.14	82.87	82.32	82.56	1,858
25 Jul 24	82.85000 -0.24	83.39	82.45	83.17	4,774
24 Jul 24	83.09000 -0.66	83.95	82.66	83.61	3,298
23 Jul 24	83.75000 -2.70	87.00	82.90	86.36	7,776
22 Jul 24	86.45000 -1.74	88.30	86.25	88.30	2,902
19 Jul 24	88.19000 -1.33	89.08	88.10	89.08	1,564
18 Jul 24	89.52000 +0.51	89.81	88.97	89.08	4,038
17 Jul 24	89.01000 -1.02	90.37	89.01	90.20	2,164
16 Jul 24	90.03000 +1.30	90.40	88.75	88.84	5,425
15 Jul 24	88.73000 -0.68	89.54	88.70	89.51	1,593
12 Jul 24	89.41000 +0.08	89.74	88.76	89.25	1,628
11 Jul 24	89.33000 -0.02	89.71	89.10	89.39	2,600
10 Jul 24	89.35000 -0.12	89.92	89.19	89.56	1,866
09 Jul 24	89.47000 -0.33	90.23	88.97	90.22	1,706
08 Jul 24	89.80000 -0.54	90.35	89.23	90.12	2,081
05 Jul 24	90.34000 -0.95	91.30	90.18	90.99	6,189
04 Jul 24	91.29000 +0.17	91.56	90.86	91.20	1,399
03 Jul 24	91.12000 +0.81	91.57	90.79	91.35	3,519
02 Jul 24	90.31000 -1.47	91.50	90.31	91.01	1,506
01 Jul 24	91.78000 -1.88	92.90	91.23	92.13	5,537
28 Jun 24	93.66000 -1.65	96.21	93.66	95.59	2,337
27 Jun 24	95.31000 -0.15	95.67	95.10	95.49	2,630
26 Jun 24	95.46000 +0.28	95.80	95.16	95.73	1,477
25 Jun 24	95.18000 -0.34	96.56	95.13	95.40	4,168
24 Jun 24	95.52000 +0.24	95.70	95.00	95.43	4,580
21 Jun 24	95.28000 +0.86	95.83	95.03	95.03	3,373
20 Jun 24	94.42000 -0.55	94.58	93.74	94.34	1,690
19 Jun 24	94.97000 +0.40	94.97	93.80	94.57	2,607
18 Jun 24	94.57000 +0.12	94.75	93.94	94.66	945
17 Jun 24	94.45000 +1.20	95.00	93.35	93.44	5,711
14 Jun 24	93.25000 +0.20	94.04	92.92	93.41	4,009
13 Jun 24	93.05000 -0.15	93.66	92.80	93.29	2,463
12 Jun 24	93.20000 -1.90	94.00	93.20	93.90	3,803
11 Jun 24	95.10000 +0.28	96.00	94.81	94.81	2,138
10 Jun 24	94.82000 +0.64	94.82	93.77	94.21	2,555
07 Jun 24	94.18000 +0.98	94.56	92.86	92.96	2,668
06 Jun 24	93.20000 -0.36	93.60	92.80	93.21	1,528
05 Jun 24	93.56000 -0.58	95.29	93.05	94.93	4,120
04 Jun 24	94.14000 -0.66	94.58	93.84	94.43	1,469
03 Jun 24	94.80000 -0.26	96.69	94.34	96.03	9,642
31 May 24	95.06000 +1.21	95.14	93.49	93.69	1,021
30 May 24	93.85000 +0.18	94.00	92.91	93.19	2,317
29 May 24	93.67000 -0.51	94.29	93.61	94.29	2,670
28 May 24	94.18000 +0.48	94.34	92.92	93.71	8,029
27 May 24	93.70000 -0.05	95.08	92.99	94.32	2,448
24 May 24	93.75000 +0.10	93.75	92.90	93.01	1,030
23 May 24	93.65000 -1.98	95.47	93.24	95.44	3,378
22 May 24	95.63000 +0.36	95.75	94.80	95.00	1,972
21 May 24	95.27000 +0.37	95.43	94.52	94.97	2,574
20 May 24	94.90000 -0.01	95.22	94.70	94.98	1,721
17 May 24	94.91000 -0.42	95.86	94.84	95.15	2,941
16 May 24	95.33000 +1.23	95.63	94.41	94.45	4,901
15 May 24	94.10000 -3.37	97.73	93.31	97.36	6,560
14 May 24	97.47000 -0.78	98.15	97.37	97.72	1,995
13 May 24	98.25000 +0.10	98.72	97.83	98.29	6,634
10 May 24	98.15000 +0.38	99.19	97.97	98.35	5,082
09 May 24	97.77000 -0.50	98.31	97.39	98.24	3,175
08 May 24	98.27000 +0.74	98.72	97.33	98.07	9,751
07 May 24	97.53000 -9.63	109.88	97.31	108.60	31,947
06 May 24	107.16000 +2.14	107.52	105.82	105.92	5,072
03 May 24	105.02000 +1.02	105.78	104.42	104.42	2,518
02 May 24	104.00000 -0.42	104.68	103.14	103.20	1,979
30 Apr 24	104.42000 -0.78	104.84	104.04	104.68	1,030
29 Apr 24	105.20000 +0.36	105.76	105.00	105.44	2,529
26 Apr 24	104.84000 +0.54	105.38	104.06	104.92	6,555
25 Apr 24	104.30000 -1.86	106.34	103.22	105.80	4,601
24 Apr 24	106.16000 +0.12	107.00	105.92	106.46	2,872
23 Apr 24	106.04000 +0.76	106.26	104.82	105.32	6,799
22 Apr 24	105.28000 +0.48	106.38	105.00	105.78	4,069
19 Apr 24	104.80000 -2.02	105.02	103.80	104.68	6,416
18 Apr 24	106.82000 +0.18	107.08	105.64	105.74	2,316
17 Apr 24	106.64000 -0.64	107.50	106.64	106.88	2,289
16 Apr 24	107.28000 -0.14	107.32	105.48	105.82	7,108
15 Apr 24	107.42000 -0.16	108.36	106.18	107.06	14,697
12 Apr 24	107.58000 -1.16	110.66	107.22	109.52	4,592
11 Apr 24	108.74000 -0.28	109.90	108.72	109.26	4,000
10 Apr 24	109.02000 +0.56	109.16	107.92	109.00	3,015
09 Apr 24	108.46000 +0.50	108.56	107.50	108.00	2,579
08 Apr 24	107.96000 -1.14	109.26	107.78	109.12	3,256
05 Apr 24	109.10000 -1.30	109.22	107.52	108.10	8,010
04 Apr 24	110.40000 -2.78	110.48	108.82	108.94	6,634
03 Apr 24	113.18000 +0.50	114.52	112.42	113.72	7,289
02 Apr 24	112.68000 -0.76	113.06	111.14	113.06	8,992
28 Mar 24	113.44000 +2.30	114.30	111.62	111.74	4,830
27 Mar 24	111.14000 +1.62	112.62	110.70	110.84	10,299
26 Mar 24	109.52000 +0.08	110.40	109.16	109.88	3,803
25 Mar 24	109.44000 +2.10	110.12	107.78	107.78	10,299
22 Mar 24	107.34000 +0.32	108.50	107.20	107.50	4,200
21 Mar 24	107.02000 +0.56	107.50	106.50	107.00	5,569
20 Mar 24	106.46000 +0.80	106.74	105.12	105.40	11,134
19 Mar 24	105.66000 +0.68	105.74	104.34	104.40	4,647
18 Mar 24	104.98000 +2.14	105.14	102.46	102.62	4,360
15 Mar 24	102.84000 +0.86	103.64	102.36	102.78	7,876
14 Mar 24	101.98000 -1.02	103.26	100.56	102.62	3,469
13 Mar 24	103.00000 +0.50	104.08	102.38	102.56	4,841
12 Mar 24	102.50000 -0.14	103.40	102.40	102.82	2,220
11 Mar 24	102.64000 +1.74	102.64	100.22	100.32	7,005
08 Mar 24	100.90000 +0.86	101.22	99.91	100.64	3,799
07 Mar 24	100.04000 -1.54	101.76	99.84	100.58	3,904
06 Mar 24	101.58000 -3.14	104.02	101.42	103.46	3,969
05 Mar 24	104.72000 +0.96	105.10	103.70	104.14	4,929
04 Mar 24	103.76000 +1.00	104.74	102.36	103.02	9,065
01 Mar 24	102.76000 -0.26	103.50	102.40	103.22	13,429
29 Feb 24	103.02000 +1.02	103.84	101.56	102.06	4,726
28 Feb 24	102.00000 +2.09	102.10	100.46	100.92	4,446
27 Feb 24	99.91000 +0.02	100.02	98.84	99.18	3,005
26 Feb 24	99.89000 +1.37	100.26	98.97	99.39	3,300
23 Feb 24	98.52000 -1.50	99.55	97.78	99.33	10,410
22 Feb 24	100.02000 +0.10	100.16	97.83	99.51	12,173
21 Feb 24	99.92000 -1.86	101.18	99.92	100.92	5,950
20 Feb 24	101.78000 -0.72	103.04	101.28	102.92	7,500
19 Feb 24	102.50000 -1.28	103.46	102.50	103.28	4,430
16 Feb 24	103.78000 -0.48	104.32	103.58	104.24	5,316
15 Feb 24	104.26000 +1.34	104.52	103.00	103.92	10,193
14 Feb 24	102.92000 +0.52	103.82	102.56	103.24	12,019
13 Feb 24	102.40000 -0.30	102.88	100.68	101.36	7,041
12 Feb 24	102.70000 +2.60	103.10	99.10	100.08	29,434
09 Feb 24	100.10000 -2.86	102.54	99.91	102.22	25,384
08 Feb 24	102.96000 +11.87	103.04	97.26	97.51	75,402
07 Feb 24	91.09000 +0.30	92.15	89.84	91.74	8,559
06 Feb 24	90.79000 +0.48	90.97	89.82	90.25	5,788
05 Feb 24	90.31000 +0.73	90.69	89.92	90.01	3,155
02 Feb 24	89.58000 +0.95	89.73	89.00	89.46	3,856
01 Feb 24	88.63000 -0.46	90.10	88.47	89.03	5,050
31 Jan 24	89.09000 -0.15	89.70	88.68	89.26	3,069
30 Jan 24	89.24000 +0.47	90.00	88.60	89.99	7,133
29 Jan 24	88.77000 +0.93	88.88	87.82	87.99	3,923
26 Jan 24	87.84000 +1.14	87.92	86.81	87.21	3,046
25 Jan 24	86.70000 +0.59	87.35	85.17	85.92	14,057
24 Jan 24	86.11000 -0.08	87.07	85.80	86.41	2,179
23 Jan 24	86.19000 -0.17	88.11	86.19	87.22	5,527
22 Jan 24	86.36000 +1.99	86.72	85.10	85.11	5,287
19 Jan 24	84.37000 -0.04	85.67	84.37	84.70	3,522
18 Jan 24	84.41000 +0.23	84.41	82.83	83.09	5,167
17 Jan 24	84.18000 +0.45	86.30	83.94	84.76	12,125
16 Jan 24	83.73000 +0.73	83.76	82.12	82.46	5,454
15 Jan 24	83.00000 +0.54	83.14	81.81	82.61	4,403
12 Jan 24	82.46000 +1.27	82.55	81.19	81.55	3,719
11 Jan 24	81.19000 -0.34	82.43	81.00	81.51	5,920
10 Jan 24	81.53000 -1.40	82.33	81.24	82.33	3,111
09 Jan 24	82.93000 -0.08	83.47	82.44	83.26	2,391
08 Jan 24	83.01000 +0.17	83.72	82.65	82.65	3,653
05 Jan 24	82.84000 +0.42	83.29	82.42	82.66	3,921
04 Jan 24	82.42000 -0.73	84.11	82.19	83.99	5,605
03 Jan 24	83.15000 +0.36	83.45	82.47	82.66	4,597
02 Jan 24	82.79000 +1.16	82.84	81.85	81.99	5,355
29 Dec 23	81.63000 -0.14	81.99	81.53	81.66	2,182
28 Dec 23	81.77000 +0.47	81.86	81.11	81.51	5,418
27 Dec 23	81.30000 -1.61	82.40	81.05	82.39	5,131
22 Dec 23	82.91000 -0.24	83.55	82.91	83.47	2,056
21 Dec 23	83.15000 -2.30	83.90	82.92	83.78	5,982
20 Dec 23	85.45000 +0.54	85.75	84.85	85.51	3,660
19 Dec 23	84.91000 -0.26	85.20	84.60	84.90	3,459
18 Dec 23	85.17000 -0.75	85.80	84.79	85.74	7,060
15 Dec 23	85.92000 +0.34	86.29	85.27	85.58	8,827
14 Dec 23	85.58000 +0.73	85.89	85.03	85.38	2,835
13 Dec 23	84.85000 -0.16	85.00	84.24	84.90	4,159
12 Dec 23	85.01000 -1.15	86.00	84.84	86.00	3,520
11 Dec 23	86.16000 -0.57	86.62	85.85	86.38	2,797
08 Dec 23	86.73000 +0.55	86.73	85.10	85.11	4,976
07 Dec 23	86.18000 +0.84	86.46	84.52	84.84	5,329
06 Dec 23	85.34000 +1.21	85.60	84.00	84.63	6,105
05 Dec 23	84.13000 -0.81	85.25	84.04	84.75	4,205
04 Dec 23	84.94000 +0.43	85.56	84.63	85.02	10,851
01 Dec 23	84.51000 -0.36	85.64	84.51	85.49	3,221
30 Nov 23	84.87000 +0.82	86.00	84.43	84.43	4,231
29 Nov 23	84.05000 -1.59	84.64	82.20	84.19	4,413
28 Nov 23	85.64000 -1.59	86.84	85.50	86.73	3,723
27 Nov 23	87.23000 -0.65	87.79	86.51	87.42	6,762
24 Nov 23	87.88000 +0.46	88.14	86.85	87.07	4,950
23 Nov 23	87.42000 -0.33	87.85	86.73	87.15	5,602
22 Nov 23	87.75000 +1.23	88.06	86.15	86.37	6,893
21 Nov 23	86.52000 -0.01	86.90	86.00	86.50	5,245
20 Nov 23	86.53000 -0.33	86.61	85.25	86.34	6,236
17 Nov 23	86.86000 +0.49	87.62	86.73	87.02	11,329
16 Nov 23	86.37000 -0.16	87.34	86.19	86.87	7,857
15 Nov 23	86.53000 +2.29	86.98	83.86	83.86	43,437
14 Nov 23	84.24000 +1.07	84.30	83.35	83.57	7,434
13 Nov 23	83.17000 +1.54	83.30	82.00	82.04	12,727
10 Nov 23	81.63000 -3.01	84.99	81.63	84.99	21,988
09 Nov 23	84.64000 +5.75	85.07	81.46	81.54	49,557
08 Nov 23	78.89000 -0.10	79.73	78.69	79.38	18,414
07 Nov 23	78.99000 +0.07	79.25	78.32	78.33	4,339
06 Nov 23	78.92000 -0.79	79.80	78.82	79.33	9,911
03 Nov 23	79.71000 +1.37	79.71	78.20	78.40	3,172
02 Nov 23	78.34000 +1.63	78.34	76.57	76.91	16,052
01 Nov 23	76.71000 -0.23	77.41	76.62	77.17	6,451
31 Oct 23	76.94000 +1.54	76.97	75.81	76.00	3,431
30 Oct 23	75.40000 -0.63	75.65	74.92	75.59	7,043
27 Oct 23	76.03000 -0.49	76.47	75.17	76.02	6,284
26 Oct 23	76.52000 -0.69	76.52	75.11	75.90	12,904
25 Oct 23	77.21000 -1.07	78.24	77.21	77.82	7,912
24 Oct 23	78.28000 -0.12	79.24	78.01	78.01	5,870
23 Oct 23	78.40000 +0.28	78.43	76.68	78.17	18,792
20 Oct 23	78.12000 -1.63	78.62	78.04	78.40	5,288
19 Oct 23	79.75000 -1.51	81.00	79.23	80.73	6,600
18 Oct 23	81.26000 +0.11	81.70	81.00	81.34	13,620
17 Oct 23	81.15000 +0.64	81.50	80.63	81.09	5,541
16 Oct 23	80.51000 +0.75	80.71	79.87	80.01	4,063
13 Oct 23	79.76000 -0.31	80.50	79.43	80.09	6,270
12 Oct 23	80.07000 +0.09	80.36	79.54	79.54	6,136
11 Oct 23	79.98000 -0.09	80.77	79.90	80.02	5,152
10 Oct 23	80.07000 +0.56	80.22	79.53	80.00	8,347
09 Oct 23	79.51000 +2.13	80.26	78.05	78.16	9,760
06 Oct 23	77.38000 +2.04	77.52	76.52	76.63	8,180
05 Oct 23	75.34000 +0.04	75.56	75.00	75.53	5,646
04 Oct 23	75.30000 -1.01	75.94	75.18	75.94	10,626
03 Oct 23	76.31000 -1.02	78.09	76.31	77.75	7,294
02 Oct 23	77.33000 +1.00	77.46	76.76	76.96	8,971
29 Sep 23	76.33000 +0.53	76.66	75.81	75.97	7,487
28 Sep 23	75.80000 -0.20	76.50	75.68	76.34	7,430
27 Sep 23	76.00000 +0.07	76.53	75.90	76.00	4,328
26 Sep 23	75.93000 -0.40	76.61	75.66	76.55	7,937
25 Sep 23	76.33000 -0.78	77.39	76.15	76.94	9,309
22 Sep 23	77.11000 -0.73	78.30	77.00	77.90	6,163
21 Sep 23	77.84000 +0.82	78.37	76.87	77.21	7,696
20 Sep 23	77.02000 +0.12	77.21	76.24	76.88	9,117
19 Sep 23	76.90000 -3.08	79.67	76.44	79.43	10,890
18 Sep 23	79.98000 -0.04	80.89	79.65	80.51	15,772
15 Sep 23	80.02000 +2.04	80.79	79.50	80.00	13,701
14 Sep 23	77.98000 -0.23	78.81	77.78	77.78	5,821
13 Sep 23	78.21000 +0.13	78.21	77.45	77.97	9,203
12 Sep 23	78.08000 +0.80	78.98	76.77	76.82	10,207
11 Sep 23	77.28000 +1.20	77.89	76.19	76.21	8,698
08 Sep 23	76.08000 +1.28	76.10	74.93	75.47	7,127
07 Sep 23	74.80000 -0.78	75.68	74.80	75.49	3,649
06 Sep 23	75.58000 -0.89	76.50	75.33	75.75	11,616
05 Sep 23	76.47000 +0.74	76.76	75.49	75.93	14,204
04 Sep 23	75.73000 +0.43	76.56	75.50	75.56	11,228
01 Sep 23	75.30000 -2.21	77.50	74.22	77.35	13,633
31 Aug 23	77.51000 +0.33	77.93	77.21	77.21	4,178
30 Aug 23	77.18000 -0.62	77.91	76.71	77.78	3,709
29 Aug 23	77.80000 -0.12	78.22	77.50	78.22	5,453
28 Aug 23	77.92000 +0.99	78.26	76.89	76.90	7,160
25 Aug 23	76.93000 +0.07	77.33	76.50	76.59	10,385
24 Aug 23	76.86000 -2.52	79.40	76.62	79.39	5,088
23 Aug 23	79.38000 +0.13	79.57	79.08	79.27	6,041
22 Aug 23	79.25000 +0.68	79.25	78.53	78.79	4,094
21 Aug 23	78.57000 -0.21	79.40	78.50	79.00	4,894
18 Aug 23	78.78000 -0.49	79.46	78.55	79.11	8,580
17 Aug 23	79.27000 +0.05	79.68	79.22	79.31	3,495
16 Aug 23	79.22000 -1.27	79.74	78.96	79.74	4,355
15 Aug 23	80.49000 -0.39	81.41	79.87	81.24	3,448
14 Aug 23	80.88000 -0.92	82.00	80.78	81.44	6,452
11 Aug 23	81.80000 -0.05	83.98	81.80	83.51	25,464
10 Aug 23	81.85000 +2.12	82.32	79.60	80.96	43,281
09 Aug 23	79.73000 +0.60	81.69	79.73	80.66	16,833
08 Aug 23	79.13000 +0.78	79.53	78.70	79.01	4,971
07 Aug 23	78.35000 -0.01	79.29	78.30	78.50	12,225
04 Aug 23	78.36000 -0.18	78.96	77.60	78.54	8,897
03 Aug 23	78.54000 -1.27	79.33	78.12	79.33	9,374
02 Aug 23	79.81000 -2.00	80.82	79.49	80.47	9,098
01 Aug 23	81.81000 +1.06	81.81	80.72	80.84	12,469
31 Jul 23	80.75000 +2.29	81.08	78.25	78.55	21,490
28 Jul 23	78.46000 -0.05	78.46	77.47	77.91	12,409
27 Jul 23	78.51000 +1.06	78.99	77.28	77.51	11,931
26 Jul 23	77.45000 -0.52	77.85	77.28	77.49	5,089
25 Jul 23	77.97000 -1.23	78.10	77.33	77.38	24,283
24 Jul 23	79.20000 +1.20	79.39	78.23	78.36	9,209
21 Jul 23	78.00000 +0.19	78.00	77.33	77.50	8,896
20 Jul 23	77.81000 -0.21	77.81	76.95	77.46	6,565
19 Jul 23	78.02000 +1.25	78.50	76.70	76.89	19,160
18 Jul 23	76.77000 +0.11	77.73	75.92	76.22	30,763
17 Jul 23	76.66000 -2.89	79.05	76.24	79.01	25,960
14 Jul 23	79.55000 -1.35	81.15	79.28	80.51	11,244
13 Jul 23	80.90000 -0.23	82.02	79.62	81.56	14,004
12 Jul 23	81.13000 +0.03	81.86	81.03	81.39	8,434
11 Jul 23	81.10000 +0.95	81.47	80.00	80.26	5,842
10 Jul 23	80.15000 -1.35	81.14	80.10	80.73	9,745
07 Jul 23	81.50000 +0.36	81.62	80.79	81.60	2,384
06 Jul 23	81.14000 -1.93	82.51	80.94	82.34	6,119
05 Jul 23	83.07000 -0.20	83.14	82.14	83.07	5,027
04 Jul 23	83.27000 +0.43	84.00	82.84	82.85	1,393
03 Jul 23	82.84000 +1.40	82.84	81.50	81.99	8,021
30 Jun 23	81.44000 +0.26	82.49	81.20	81.83	10,536
29 Jun 23	81.18000 -0.23	81.45	80.40	80.96	15,163
28 Jun 23	81.41000 -0.05	81.78	81.20	81.43	5,609
27 Jun 23	81.46000 +0.12	81.91	80.77	81.34	5,663
26 Jun 23	81.34000 +0.53	81.43	80.49	81.22	7,548
23 Jun 23	80.81000 -0.05	81.49	80.40	80.56	3,530
22 Jun 23	80.86000 -0.07	81.16	80.37	80.65	10,622
21 Jun 23	80.93000 -1.64	82.59	80.82	82.59	6,066
20 Jun 23	82.57000 -0.95	83.69	82.35	83.54	5,869
19 Jun 23	83.52000 -0.26	84.01	83.03	83.51	4,475
16 Jun 23	83.78000 -0.71	84.85	83.78	84.51	10,091
15 Jun 23	84.49000 -2.51	85.94	84.20	85.38	8,448
14 Jun 23	87.00000 -0.24	87.36	86.67	87.26	5,203
13 Jun 23	87.24000 +1.66	87.28	86.36	86.56	6,274
12 Jun 23	85.58000 +0.07	86.12	85.50	85.91	6,893
09 Jun 23	85.51000 -0.09	86.28	85.32	85.89	7,438
08 Jun 23	85.60000 -0.66	86.63	84.89	86.19	7,176
07 Jun 23	86.26000 +0.33	86.57	85.60	86.53	7,960
06 Jun 23	85.93000 +1.52	86.65	84.88	84.99	9,587
05 Jun 23	84.41000 -0.04	85.50	84.18	84.95	11,335
02 Jun 23	84.45000 +2.24	84.55	82.89	82.89	7,394
01 Jun 23	82.21000 +0.34	82.98	81.33	82.74	11,713
31 May 23	81.87000 +0.07	82.25	81.59	81.80	8,164
30 May 23	81.80000 -1.20	83.14	81.52	83.01	21,576
29 May 23	83.00000 +0.12	83.21	82.38	82.74	2,183
26 May 23	82.88000 +0.78	83.18	82.00	82.18	7,305
25 May 23	82.10000 -0.50	83.74	82.10	83.24	9,299
24 May 23	82.60000 -2.25	83.59	82.19	83.59	6,272
23 May 23	84.85000 +0.54	85.46	84.47	84.55	82,367
22 May 23	84.31000 -0.78	84.70	83.21	84.59	10,252
19 May 23	85.09000 -2.21	87.30	85.09	87.26	11,719
18 May 23	87.30000 +2.14	87.48	85.55	85.55	19,717
17 May 23	85.16000 +1.28	85.17	83.94	83.94	4,417
16 May 23	83.88000 -0.71	85.30	83.68	85.16	5,453
15 May 23	84.59000 -0.01	85.09	83.44	84.90	7,791
12 May 23	84.60000 -0.21	85.30	84.20	84.67	15,705
11 May 23	84.81000 -7.62	89.28	84.40	88.29	46,688
10 May 23	92.43000 -1.44	94.00	91.78	93.39	3,877
09 May 23	93.87000 -0.19	94.30	93.43	93.74	6,076
08 May 23	94.06000 +4.15	94.33	90.81	90.81	11,624
05 May 23	89.91000 +1.33	90.09	88.54	88.79	7,122
04 May 23	88.58000 -3.11	91.39	88.00	91.05	5,997
03 May 23	91.69000 +0.47	92.13	91.05	91.26	2,967
02 May 23	91.22000 -1.23	93.48	90.95	93.10	6,240
28 Apr 23	92.45000 +3.00	92.63	90.32	90.32	5,780
27 Apr 23	89.45000 +0.97	89.45	87.60	88.48	5,730
26 Apr 23	88.48000 -1.83	90.38	88.00	89.01	5,715
25 Apr 23	90.31000 +0.47	90.55	89.64	90.20	6,360
24 Apr 23	89.84000 +0.04	91.19	89.84	90.06	7,465
21 Apr 23	89.80000 +0.57	89.80	89.13	89.31	3,792
20 Apr 23	89.23000 -0.64	89.87	89.00	89.57	10,472
19 Apr 23	89.87000 -1.69	93.16	89.73	92.73	10,414
18 Apr 23	91.56000 -0.06	92.08	90.96	91.50	6,012
17 Apr 23	91.62000 +1.35	92.05	90.50	90.50	6,640
14 Apr 23	90.27000 -0.51	91.58	90.06	91.08	5,360
13 Apr 23	90.78000 -0.01	90.78	89.00	89.60	8,348
12 Apr 23	90.79000 -1.86	92.85	90.58	92.19	9,365
11 Apr 23	92.65000 +1.93	93.30	92.13	92.24	5,345
06 Apr 23	90.72000 -0.33	91.84	90.49	91.59	8,562
05 Apr 23	91.05000 +0.39	91.47	90.46	91.27	5,212
04 Apr 23	90.66000 -0.92	92.50	90.14	91.91	10,239
03 Apr 23	91.58000 +0.36	92.55	91.40	92.49	13,344
31 Mar 23	91.22000 +1.26	91.22	90.19	90.39	6,760
30 Mar 23	89.96000 +1.45	90.51	89.21	89.23	11,654
29 Mar 23	88.51000 +0.49	88.84	87.79	87.79	6,876
28 Mar 23	88.02000 +0.12	88.56	87.82	88.40	16,437
27 Mar 23	87.90000 +0.99	88.58	87.31	87.93	6,771
24 Mar 23	86.91000 -2.01	88.99	86.57	88.99	13,974
23 Mar 23	88.92000 -0.16	89.01	87.34	87.49	8,888
22 Mar 23	89.08000 -0.41	90.39	88.90	90.09	11,416
21 Mar 23	89.49000 +2.11	89.51	88.13	88.20	10,098
20 Mar 23	87.38000 -0.20	88.46	86.57	87.01	16,902
17 Mar 23	87.58000 -0.50	89.09	87.43	88.64	14,825
16 Mar 23	88.08000 +0.62	88.45	86.82	88.14	12,251
15 Mar 23	87.46000 -0.07	87.89	86.00	86.93	31,519
14 Mar 23	87.53000 +0.87	87.93	86.78	86.78	10,780
13 Mar 23	86.66000 -2.49	88.66	84.76	88.09	15,859
10 Mar 23	89.15000 -4.42	91.06	87.47	90.33	13,910
09 Mar 23	93.57000 -0.12	94.46	93.27	94.00	3,753
08 Mar 23	93.69000 -0.52	94.49	93.49	94.24	5,251
07 Mar 23	94.21000 -1.34	94.89	93.78	94.44	7,237
06 Mar 23	95.55000 +1.07	95.85	94.59	94.59	9,784
03 Mar 23	94.48000 +2.36	94.59	92.64	92.64	7,689
02 Mar 23	92.12000 -0.40	92.61	91.93	92.20	7,987
01 Mar 23	92.52000 -1.90	94.25	92.23	94.24	11,711
28 Feb 23	94.42000 -0.67	95.00	94.11	94.69	5,482
27 Feb 23	95.09000 +0.45	95.72	94.97	95.37	8,326
24 Feb 23	94.64000 +0.04	95.91	93.82	95.65	6,878
23 Feb 23	94.60000 -1.69	96.68	94.41	96.29	12,453
22 Feb 23	96.29000 +0.19	96.29	95.00	95.78	11,508
21 Feb 23	96.10000 -2.46	98.34	95.69	98.34	11,995
20 Feb 23	98.56000 +0.52	98.76	97.98	98.28	1,261
17 Feb 23	98.04000 -2.78	99.17	97.80	98.83	8,501
16 Feb 23	100.82000 -0.14	102.42	100.34	101.92	11,066
15 Feb 23	100.96000 +1.22	101.08	99.80	100.22	7,491
14 Feb 23	99.74000 -0.26	100.64	98.95	100.10	9,915
13 Feb 23	100.00000 -1.72	101.78	99.70	101.28	15,293
10 Feb 23	101.72000 -4.10	103.14	100.42	102.88	30,284
09 Feb 23	105.82000 +2.60	111.30	104.92	109.40	59,033
08 Feb 23	103.22000 +0.66	105.42	103.16	104.10	19,405
07 Feb 23	102.56000 +0.76	103.28	101.80	102.06	8,919
06 Feb 23	101.80000 -2.16	102.76	101.28	102.02	13,295
03 Feb 23	103.96000 +0.78	104.08	102.22	102.38	15,299
02 Feb 23	103.18000 +3.83	103.18	100.10	100.10	31,198
01 Feb 23	99.35000 -0.26	99.88	98.61	99.56	9,772
31 Jan 23	99.61000 -0.37	99.68	98.34	99.19	20,246
30 Jan 23	99.98000 -1.28	100.48	98.96	100.48	20,742
27 Jan 23	101.26000 +1.66	101.34	99.76	100.46	17,065
26 Jan 23	99.60000 +2.61	100.20	98.70	98.70	25,202
25 Jan 23	96.99000 -0.51	97.25	95.75	97.01	16,127
24 Jan 23	97.50000 +0.97	97.85	96.30	96.59	15,377
23 Jan 23	96.53000 +3.71	96.77	94.56	94.73	18,218
20 Jan 23	92.82000 +2.25	92.85	91.63	91.99	11,834
19 Jan 23	90.57000 -1.16	91.69	89.97	91.69	18,638
18 Jan 23	91.73000 +0.00	93.12	91.69	92.51	11,983
17 Jan 23	91.73000 +0.21	93.13	91.46	92.09	26,171
16 Jan 23	91.52000 +0.05	92.17	91.15	91.80	9,596
13 Jan 23	91.47000 -0.60	92.29	90.59	92.23	21,810
12 Jan 23	92.07000 +2.90	92.46	89.78	89.99	37,279
11 Jan 23	89.17000 +1.21	89.37	88.42	88.67	19,998
10 Jan 23	87.96000 -0.67	88.43	87.46	88.03	15,002
09 Jan 23	88.63000 +0.74	88.87	87.36	88.30	23,186
06 Jan 23	87.89000 +1.54	88.36	87.00	87.02	10,960
05 Jan 23	86.35000 -0.67	87.09	85.96	86.69	16,009
04 Jan 23	87.02000 +3.22	87.02	84.01	84.45	22,825
03 Jan 23	83.80000 +0.13	84.90	82.56	83.15	26,127
02 Jan 23	83.67000 +2.68	83.70	81.75	81.75	12,748
30 Dec 22	80.99000 -1.54	82.02	80.96	82.02	7,751
29 Dec 22	82.53000 +2.02	82.53	79.39	79.74	16,983
28 Dec 22	80.51000 -1.47	81.57	80.43	81.57	17,594
27 Dec 22	81.98000 +0.43	84.12	80.90	82.49	29,040
23 Dec 22	81.55000 +0.65	82.11	80.86	81.62	14,925
22 Dec 22	80.90000 -1.91	82.32	80.70	82.29	23,822
21 Dec 22	82.81000 +1.66	83.00	81.55	81.78	22,827
20 Dec 22	81.15000 -0.85	82.44	80.39	80.69	30,763
19 Dec 22	82.00000 -2.37	85.12	82.00	84.70	14,214
16 Dec 22	84.37000 -0.92	85.55	83.88	85.00	20,707
15 Dec 22	85.29000 -4.15	88.24	85.13	88.05	21,979
14 Dec 22	89.44000 -0.04	89.49	88.71	89.11	8,723
13 Dec 22	89.48000 +0.16	91.48	89.07	89.62	21,501
12 Dec 22	89.32000 -0.33	89.60	87.72	88.82	14,041
09 Dec 22	89.65000 +1.96	89.65	87.34	88.19	12,604
08 Dec 22	87.69000 +0.06	88.55	87.30	87.84	20,481
07 Dec 22	87.63000 -1.73	88.79	86.80	88.79	42,284
06 Dec 22	89.36000 -3.50	91.76	88.61	91.45	16,786
05 Dec 22	92.86000 -1.31	94.40	92.86	94.40	13,783
02 Dec 22	94.17000 +0.61	94.54	92.75	93.50	16,529
01 Dec 22	93.56000 +1.83	94.15	92.21	93.79	23,391
30 Nov 22	91.73000 +0.09	92.11	90.50	91.43	14,847
29 Nov 22	91.64000 -1.20	93.24	91.64	92.89	23,159
28 Nov 22	92.84000 -2.94	95.24	92.74	95.24	24,721
25 Nov 22	95.78000 +0.44	96.00	94.70	95.71	15,053
24 Nov 22	95.34000 +0.59	95.86	95.09	95.54	8,440
23 Nov 22	94.75000 +2.15	95.14	92.59	92.59	18,044
22 Nov 22	92.60000 -3.26	95.41	92.52	94.68	25,538
21 Nov 22	95.86000 +7.65	99.05	93.54	94.20	126,102
18 Nov 22	88.21000 -0.25	89.66	87.93	88.49	20,355
17 Nov 22	88.46000 -2.17	91.00	87.96	90.58	16,631
16 Nov 22	90.63000 -1.91	92.29	90.16	92.29	22,883
15 Nov 22	92.54000 -0.48	93.18	91.35	91.73	20,296
14 Nov 22	93.02000 +2.54	93.21	91.41	91.41	30,810
11 Nov 22	90.48000 +2.88	90.52	88.00	89.14	40,980
10 Nov 22	87.60000 +0.00	88.90	86.32	87.20	73,415
09 Nov 22	87.60000 -13.44	92.89	87.38	92.89	84,031
08 Nov 22	101.04000 +1.12	101.70	99.83	100.20	15,570
07 Nov 22	99.92000 -0.20	101.62	99.85	100.52	15,771
04 Nov 22	100.12000 -1.86	102.88	99.48	101.84	8,212
03 Nov 22	101.98000 -2.92	104.50	101.14	104.30	7,804
02 Nov 22	104.90000 -2.60	107.70	104.90	106.90	8,402
01 Nov 22	107.50000 +0.36	109.42	107.18	108.34	7,416
31 Oct 22	107.14000 +2.14	107.64	105.82	106.02	4,749
28 Oct 22	105.00000 -1.34	105.16	104.20	104.58	5,298
27 Oct 22	106.34000 -0.18	106.70	103.72	103.98	7,515
26 Oct 22	106.52000 +2.44	106.66	103.00	103.42	6,371
25 Oct 22	104.08000 +1.08	104.16	102.64	103.12	6,201
24 Oct 22	103.00000 +1.50	104.74	101.70	103.84	14,065
21 Oct 22	101.50000 -0.36	102.10	100.06	100.54	11,655
20 Oct 22	101.86000 -0.52	102.44	100.16	100.78	8,857
19 Oct 22	102.38000 +2.59	104.02	101.62	103.02	24,818
18 Oct 22	99.79000 +0.40	101.74	99.70	99.70	9,522
17 Oct 22	99.39000 +1.22	99.95	97.58	97.83	6,365
14 Oct 22	98.17000 +1.47	100.50	97.76	99.59	6,479
13 Oct 22	96.70000 +0.76	97.03	94.00	96.17	7,524
12 Oct 22	95.94000 -0.41	96.79	95.05	96.31	7,744
11 Oct 22	96.35000 -2.17	98.00	95.64	96.82	6,464
10 Oct 22	98.52000 -1.45	100.34	98.00	99.01	7,523
07 Oct 22	99.97000 -2.95	102.24	99.85	102.14	5,277
06 Oct 22	102.92000 +2.24	103.02	101.06	102.06	4,714
05 Oct 22	100.68000 -0.60	101.60	100.20	101.28	2,919
04 Oct 22	101.28000 +3.68	101.60	99.49	99.85	5,707
03 Oct 22	97.60000 -1.71	98.15	95.91	97.19	6,661
30 Sep 22	99.31000 -0.69	100.56	98.27	99.79	6,217
29 Sep 22	100.00000 -1.66	102.32	99.52	102.32	8,718
28 Sep 22	101.66000 -0.10	102.06	98.48	99.69	12,253
27 Sep 22	101.76000 -1.26	103.74	101.66	103.00	7,752
26 Sep 22	103.02000 +0.18	103.84	102.00	102.22	6,877
23 Sep 22	102.84000 -1.72	104.26	102.20	102.76	7,517
22 Sep 22	104.56000 -3.00	106.24	104.34	105.52	5,838
21 Sep 22	107.56000 -0.62	108.90	106.78	108.00	3,004
20 Sep 22	108.18000 +0.52	109.62	107.24	109.02	4,123
19 Sep 22	107.66000 -0.50	108.56	107.00	108.32	6,429
16 Sep 22	108.16000 -4.34	110.18	107.74	110.12	4,192
15 Sep 22	112.50000 +1.30	114.38	111.26	113.52	5,427
14 Sep 22	111.20000 -0.74	112.50	110.20	112.22	4,636
13 Sep 22	111.94000 -2.44	115.52	111.38	115.20	6,150
12 Sep 22	114.38000 +0.12	116.00	113.02	113.92	4,311
09 Sep 22	114.26000 +1.22	114.42	111.56	111.98	4,082
08 Sep 22	113.04000 +1.24	113.32	110.82	112.78	4,067
07 Sep 22	111.80000 +1.26	112.30	110.00	110.00	5,433
06 Sep 22	110.54000 -1.40	113.08	109.76	110.56	6,683
05 Sep 22	111.94000 -1.26	112.54	111.28	112.54	5,993
02 Sep 22	113.20000 +1.74	113.58	111.50	113.58	5,368
01 Sep 22	111.46000 -0.34	112.66	110.96	111.48	12,179
31 Aug 22	111.80000 -0.46	113.66	111.20	112.42	5,307
30 Aug 22	112.26000 -1.36	114.90	111.92	114.60	4,337
29 Aug 22	113.62000 -2.00	114.02	112.00	112.90	9,323
26 Aug 22	115.62000 -1.22	117.96	115.00	117.42	7,871
25 Aug 22	116.84000 +0.00	117.96	116.84	116.98	5,176
24 Aug 22	116.84000 +1.54	117.08	114.90	115.00	7,687
23 Aug 22	115.30000 -2.16	117.50	115.00	116.82	7,510
22 Aug 22	117.46000 -1.58	119.16	115.00	118.38	11,223
19 Aug 22	119.04000 -2.26	121.08	119.04	120.04	7,605
18 Aug 22	121.30000 -0.14	121.58	119.90	120.76	8,983
17 Aug 22	121.44000 -1.54	123.00	121.28	123.00	9,169
16 Aug 22	122.98000 +0.76	123.70	121.52	122.86	18,466
15 Aug 22	122.22000 +4.64	123.26	117.94	119.18	17,842
12 Aug 22	117.58000 +2.12	117.98	114.92	115.00	17,236
11 Aug 22	115.46000 +7.96	119.40	114.24	116.80	51,956
10 Aug 22	107.50000 +1.94	108.94	105.52	106.18	12,797
09 Aug 22	105.56000 -2.22	107.30	104.46	107.30	8,753
08 Aug 22	107.78000 +3.66	108.84	105.24	106.48	16,829
05 Aug 22	104.12000 -1.82	106.72	103.76	106.72	6,543
04 Aug 22	105.94000 -0.68	107.50	105.64	107.48	5,244
03 Aug 22	106.62000 +3.18	106.70	103.02	103.68	6,563
02 Aug 22	103.44000 +0.06	104.04	102.36	103.28	7,055
01 Aug 22	103.38000 +0.88	103.98	101.64	103.64	5,766
29 Jul 22	102.50000 +0.04	103.56	102.00	103.02	6,326
28 Jul 22	102.46000 +2.52	102.62	100.56	101.28	8,476
27 Jul 22	99.94000 +0.74	100.56	98.91	99.89	5,544
26 Jul 22	99.20000 -1.92	101.18	99.09	100.38	6,159
25 Jul 22	101.12000 +0.24	101.22	100.00	100.98	5,378
22 Jul 22	100.88000 -0.40	102.50	100.88	101.88	6,230
21 Jul 22	101.28000 -0.52	101.48	100.00	100.72	8,649
20 Jul 22	101.80000 +5.93	101.80	97.82	99.00	11,410
19 Jul 22	95.87000 +0.60	95.87	93.57	94.79	8,456
18 Jul 22	95.27000 +2.11	95.63	94.33	95.00	7,060
15 Jul 22	93.16000 +2.18	93.71	91.53	91.98	11,220
14 Jul 22	90.98000 -0.52	92.80	90.67	92.80	8,286
13 Jul 22	91.50000 -2.59	93.90	90.97	93.89	8,835
12 Jul 22	94.09000 +0.81	94.67	92.55	93.24	5,623
11 Jul 22	93.28000 -1.93	94.64	93.14	94.19	5,671
08 Jul 22	95.21000 +0.00	96.55	94.05	95.74	3,816
07 Jul 22	95.21000 +1.09	95.40	94.35	94.79	3,776
06 Jul 22	94.12000 +2.18	96.23	93.42	93.73	7,403
05 Jul 22	91.94000 +0.29	93.20	89.93	92.73	8,497
04 Jul 22	91.65000 +0.33	92.52	91.16	92.27	3,530
01 Jul 22	91.32000 +1.31	92.00	89.22	89.60	6,001
30 Jun 22	90.01000 -0.74	91.29	88.80	91.29	7,791
29 Jun 22	90.75000 -2.73	92.19	90.36	91.70	7,604
28 Jun 22	93.48000 +2.00	95.30	91.54	92.69	17,182
27 Jun 22	91.48000 -1.18	93.70	90.90	93.57	9,119
24 Jun 22	92.66000 +4.12	93.22	89.92	90.85	8,563
23 Jun 22	88.54000 -0.56	89.74	87.95	88.30	10,315
22 Jun 22	89.10000 -0.28	89.30	86.65	87.63	15,049
21 Jun 22	89.38000 -1.77	91.69	88.57	91.54	12,562
20 Jun 22	91.15000 +0.67	91.69	90.00	90.30	8,106
17 Jun 22	90.48000 +0.69	91.43	89.60	90.33	8,876
16 Jun 22	89.79000 -2.13	91.79	89.12	91.79	11,158
15 Jun 22	91.92000 +1.37	92.55	90.24	90.70	9,208
14 Jun 22	90.55000 -1.27	93.11	89.65	92.99	10,563
13 Jun 22	91.82000 -3.14	94.14	90.95	93.40	20,859
10 Jun 22	94.96000 -4.25	98.02	94.94	98.00	17,296
09 Jun 22	99.21000 -1.51	101.00	98.71	100.28	7,892
08 Jun 22	100.72000 +1.02	101.78	99.86	100.72	6,945
07 Jun 22	99.70000 -2.20	100.70	99.59	100.68	7,107
06 Jun 22	101.90000 +0.74	102.78	101.28	101.28	4,237
03 Jun 22	101.16000 -0.78	103.32	100.78	103.22	6,965
02 Jun 22	101.94000 -0.40	102.98	100.82	102.68	11,064
01 Jun 22	102.34000 +0.72	105.24	102.30	103.54	5,676
31 May 22	101.62000 -1.58	102.86	101.00	102.58	14,760
30 May 22	103.20000 +2.34	103.88	102.68	103.30	18,651
27 May 22	100.86000 +2.95	101.40	98.34	98.40	12,992
26 May 22	97.91000 +1.64	98.34	96.44	97.19	5,814
25 May 22	96.27000 +2.42	96.45	94.43	94.98	9,844
24 May 22	93.85000 -3.17	98.04	93.38	98.04	9,914
23 May 22	97.02000 +0.08	98.34	95.35	98.19	19,624
20 May 22	96.94000 -1.57	99.39	96.68	98.82	9,111
19 May 22	98.51000 -2.05	99.62	97.49	99.62	15,739
18 May 22	100.56000 -1.26	103.68	100.56	103.38	12,406
17 May 22	101.82000 +0.26	102.62	100.98	101.14	20,355
16 May 22	101.56000 -1.82	103.32	101.00	103.32	10,675
13 May 22	103.38000 +3.74	103.64	101.10	102.18	16,930
12 May 22	99.64000 -3.56	100.68	94.72	97.19	46,469
11 May 22	103.20000 +1.64	104.16	101.12	102.88	14,467
10 May 22	101.56000 -0.56	104.64	101.22	101.62	7,885
09 May 22	102.12000 -2.76	104.90	101.66	104.26	11,286
06 May 22	104.88000 -2.18	107.22	102.40	106.88	10,195
05 May 22	107.06000 +0.74	110.12	106.92	110.12	7,012
04 May 22	106.32000 -1.74	108.48	106.32	108.48	5,265
03 May 22	108.06000 +1.62	108.68	107.00	108.68	3,543
02 May 22	106.44000 -1.76	107.50	105.50	107.18	7,479
29 Apr 22	108.20000 +0.40	110.00	107.52	108.94	9,050
28 Apr 22	107.80000 -1.70	111.86	107.38	110.68	13,746
27 Apr 22	109.50000 +0.66	110.56	107.82	109.70	9,471
26 Apr 22	108.84000 -1.20	112.50	108.60	112.28	5,969
25 Apr 22	110.04000 -1.04	111.06	108.64	109.80	13,105
22 Apr 22	111.08000 -3.52	113.20	110.94	112.78	7,030
21 Apr 22	114.60000 -1.66	116.30	114.60	115.28	14,135
20 Apr 22	116.26000 -6.26	117.70	114.92	117.68	35,130
19 Apr 22	122.52000 +0.68	122.82	118.00	119.48	8,450
14 Apr 22	121.84000 -0.34	123.30	120.44	121.64	5,196
13 Apr 22	122.18000 +0.26	122.22	121.08	121.62	3,717
12 Apr 22	121.92000 +1.68	122.14	119.68	120.48	4,557
11 Apr 22	120.24000 -1.20	121.16	119.26	120.98	6,842
08 Apr 22	121.44000 +1.44	122.58	120.88	122.50	3,618
07 Apr 22	120.00000 -0.94	122.86	119.76	121.12	7,584
06 Apr 22	120.94000 -3.90	124.98	119.98	124.98	5,047
05 Apr 22	124.84000 -1.32	127.22	123.92	126.40	13,176
04 Apr 22	126.16000 +1.56	126.16	124.00	124.90	5,724
01 Apr 22	124.60000 -0.38	126.00	123.00	125.00	5,181
31 Mar 22	124.98000 -2.14	128.94	124.98	127.00	5,157
30 Mar 22	127.12000 -1.36	128.50	126.66	128.50	4,488
29 Mar 22	128.48000 +2.80	129.32	125.08	125.60	7,487
28 Mar 22	125.68000 -0.36	127.68	125.58	126.60	5,328
25 Mar 22	126.04000 +0.30	127.26	125.42	126.04	17,297
24 Mar 22	125.74000 -0.32	126.64	125.34	125.68	3,713
23 Mar 22	126.06000 -2.16	127.84	125.86	126.98	2,888
22 Mar 22	128.22000 +2.96	128.70	125.90	126.20	4,604
21 Mar 22	125.26000 -1.76	127.04	124.60	126.90	5,898
18 Mar 22	127.02000 +2.52	127.04	125.10	125.14	3,775
17 Mar 22	124.50000 -0.56	125.74	123.60	125.48	4,607
16 Mar 22	125.06000 +2.76	126.06	122.90	123.68	11,875
15 Mar 22	122.30000 +3.12	122.30	115.82	117.48	6,812
14 Mar 22	119.18000 -2.46	122.00	119.18	121.50	5,308
11 Mar 22	121.64000 +1.52	123.72	120.62	120.66	7,404
10 Mar 22	120.12000 -0.94	121.62	119.40	120.86	8,875
09 Mar 22	121.06000 +0.18	123.22	120.52	122.50	8,583
08 Mar 22	120.88000 -4.62	125.42	118.66	122.00	11,644
07 Mar 22	125.50000 -2.98	129.14	124.62	127.62	17,534
04 Mar 22	128.48000 -2.88	133.18	127.90	131.10	11,546
03 Mar 22	131.36000 -1.52	133.86	130.94	132.30	3,859
02 Mar 22	132.88000 +2.00	133.62	130.94	130.94	7,723
01 Mar 22	130.88000 -1.88	133.00	130.66	132.72	5,116
28 Feb 22	132.75999 -0.16	132.96	129.96	131.12	7,471
25 Feb 22	132.92000 +2.90	133.96	131.08	132.00	7,159
24 Feb 22	130.02000 -0.32	130.54	124.00	125.00	17,581
23 Feb 22	130.34000 -1.60	132.38	129.84	131.96	9,109
22 Feb 22	131.94000 +0.94	132.96	129.00	129.00	17,186
21 Feb 22	131.00000 -2.34	135.28	130.88	133.54	5,941
18 Feb 22	133.34000 -2.46	136.00	133.22	134.82	6,934
17 Feb 22	135.80000 -1.24	137.46	134.90	137.10	24,706
16 Feb 22	137.03999 +1.98	137.16	134.96	135.88	18,933
15 Feb 22	135.06000 -0.52	136.60	133.00	133.48	6,898
14 Feb 22	135.58000 +1.10	135.88	129.64	130.50	15,021
11 Feb 22	134.48000 +1.06	135.64	131.92	132.76	8,643
10 Feb 22	133.42000 +6.66	139.28	133.42	137.40	41,225
09 Feb 22	126.76000 +2.18	127.58	125.26	125.88	7,250
08 Feb 22	124.58000 +0.10	125.74	123.48	125.74	5,756
07 Feb 22	124.48000 +1.80	126.08	124.26	125.40	5,461
04 Feb 22	122.68000 -1.00	124.68	121.50	123.66	14,304
03 Feb 22	123.68000 -1.82	125.82	122.30	125.50	6,795
02 Feb 22	125.50000 -2.52	128.90	125.50	128.90	6,142
01 Feb 22	128.02000 +2.00	128.26	126.40	127.00	6,936
31 Jan 22	126.02000 +4.34	126.12	123.50	124.12	5,510
28 Jan 22	121.68000 -1.68	122.68	119.56	122.68	4,319
27 Jan 22	123.36000 +1.90	123.36	117.56	118.78	7,232
26 Jan 22	121.46000 +2.38	122.98	120.54	121.18	9,070
25 Jan 22	119.08000 +3.20	121.70	117.68	120.26	8,587
24 Jan 22	115.88000 -8.22	122.40	115.34	121.80	23,955
21 Jan 22	124.10000 -9.72	126.88	120.52	126.10	25,408
20 Jan 22	133.82001 +1.14	134.30	132.22	132.22	3,929
19 Jan 22	132.67999 -1.48	134.32	132.14	132.14	6,128
18 Jan 22	134.16000 +1.08	134.82	130.76	133.38	7,553
17 Jan 22	133.08000 +2.50	134.26	132.80	134.00	1,918
14 Jan 22	130.58000 -6.78	136.20	129.88	136.20	20,853
13 Jan 22	137.36000 -0.68	137.90	137.12	137.30	3,021
12 Jan 22	138.03999 -0.22	139.62	137.02	139.62	4,650
11 Jan 22	138.25999 +0.52	138.92	137.60	137.74	2,946
10 Jan 22	137.74001 -1.50	140.26	137.00	139.90	8,403
07 Jan 22	139.24001 +1.16	139.66	137.92	138.32	5,742
06 Jan 22	138.08000 -1.44	138.68	136.00	137.58	6,730
05 Jan 22	139.52000 +0.40	140.48	137.48	137.98	3,566
04 Jan 22	139.12000 +0.98	142.00	138.82	139.02	5,747
03 Jan 22	138.14000 +1.42	139.44	136.50	136.50	9,112
30 Dec 21	136.72000 -0.30	137.62	136.40	136.98	3,843
29 Dec 21	137.02000 -0.06	138.26	136.40	137.50	6,977
28 Dec 21	137.08000 +1.66	138.34	134.56	134.86	6,635
27 Dec 21	135.42000 +0.12	136.48	134.14	136.48	8,684
23 Dec 21	135.30000 +0.98	135.66	133.64	134.30	4,623
22 Dec 21	134.32001 +0.66	134.32	132.66	134.18	2,649
21 Dec 21	133.66000 +4.78	133.90	129.90	130.70	5,481
20 Dec 21	128.88000 -3.58	131.06	128.76	130.48	9,075
17 Dec 21	132.46001 -1.08	132.66	129.86	131.34	8,516
16 Dec 21	133.53999 +2.26	134.52	132.36	133.32	4,576
15 Dec 21	131.28000 -1.86	132.80	130.94	132.42	6,118
14 Dec 21	133.14000 +0.30	134.78	131.48	132.80	5,532
13 Dec 21	132.84000 -1.38	136.58	132.76	135.98	5,338
10 Dec 21	134.22000 -2.28	137.08	134.00	135.42	6,790
09 Dec 21	136.50000 +2.14	136.56	134.30	135.48	8,182
08 Dec 21	134.36000 +0.18	135.40	133.08	133.78	19,803
07 Dec 21	134.17999 +0.64	136.10	133.70	134.26	10,233
06 Dec 21	133.53999 +4.06	133.54	129.70	130.68	9,175
03 Dec 21	129.48000 +0.80	131.20	128.40	130.80	6,016
02 Dec 21	128.67999 -0.40	129.64	125.48	126.98	16,798
01 Dec 21	129.08000 +0.88	130.74	128.64	128.98	13,629
30 Nov 21	128.20000 +0.04	129.78	127.76	129.62	8,278
29 Nov 21	128.16000 -2.10	132.96	128.16	132.78	12,716
26 Nov 21	130.25999 -4.10	131.84	129.38	131.62	31,521
25 Nov 21	134.36000 -0.34	136.08	134.36	135.22	2,452
24 Nov 21	134.70000 +0.88	135.22	133.14	134.18	7,038
23 Nov 21	133.82001 -2.14	137.28	133.44	136.72	10,268
22 Nov 21	135.96001 +0.12	137.84	135.88	137.02	11,758
19 Nov 21	135.84000 -0.64	138.58	135.40	136.58	8,824
18 Nov 21	136.48000 -3.24	139.44	135.70	139.28	9,780
17 Nov 21	139.72000 -1.00	140.80	139.20	140.78	4,420
16 Nov 21	140.72000 +1.32	141.20	139.20	139.28	9,838
15 Nov 21	139.39999 +0.06	140.40	139.30	139.64	7,482
12 Nov 21	139.34000 -2.02	143.00	139.34	142.58	10,811
11 Nov 21	141.36000 -11.44	145.50	138.26	145.00	24,432
10 Nov 21	152.80000 +1.90	153.08	150.66	151.00	1,364
09 Nov 21	150.89999 -1.82	153.12	149.98	152.20	2,766
08 Nov 21	152.72000 -0.18	154.66	152.06	152.80	7,048
05 Nov 21	152.89999 +6.00	153.10	146.98	146.98	5,514
04 Nov 21	146.89999 +0.80	147.60	146.26	147.02	1,027
03 Nov 21	146.10001 -0.06	146.66	145.26	146.20	10,187
02 Nov 21	146.16000 -0.40	147.32	146.08	147.32	1,723
01 Nov 21	146.56000 -0.20	147.98	146.10	146.44	3,205
29 Oct 21	146.75999 +1.22	146.76	144.44	144.46	4,922
28 Oct 21	145.53999 -0.88	146.86	145.00	146.80	1,318
27 Oct 21	146.42000 -2.12	148.56	146.28	148.22	3,755
26 Oct 21	148.53999 +1.62	149.14	148.42	148.42	1,085
25 Oct 21	146.92000 +1.66	147.00	145.00	145.70	1,913
22 Oct 21	145.25999 -1.42	147.32	145.12	146.70	2,052
21 Oct 21	146.67999 +0.56	147.44	145.48	145.48	1,783
20 Oct 21	146.12000 -0.14	147.78	146.00	147.02	2,784
19 Oct 21	146.25999 -1.56	147.50	146.20	147.48	3,552
18 Oct 21	147.82001 -2.76	150.28	147.46	149.52	5,090
15 Oct 21	150.58000 -0.40	151.36	150.34	150.72	1,480
14 Oct 21	150.98000 +3.04	151.64	149.44	149.50	1,972
13 Oct 21	147.94000 -2.26	150.34	147.84	149.98	2,411
12 Oct 21	150.20000 -1.98	150.78	149.06	149.30	2,828
11 Oct 21	152.17999 -1.18	152.82	151.72	151.82	1,963
08 Oct 21	153.36000 -1.58	154.08	152.82	153.92	2,080
07 Oct 21	154.94000 +4.80	155.00	152.06	152.06	2,098
06 Oct 21	150.14000 -0.90	150.98	148.70	150.98	2,623
05 Oct 21	151.03999 +2.00	151.80	149.42	149.90	2,323
04 Oct 21	149.03999 -2.04	151.82	149.04	151.54	3,692
01 Oct 21	151.08000 +3.48	151.08	145.00	146.76	4,201
30 Sep 21	147.60001 -2.00	150.02	147.38	149.52	1,560
29 Sep 21	149.60001 -0.04	150.66	148.86	150.52	927
28 Sep 21	149.64000 -2.90	152.50	149.12	152.50	3,866
27 Sep 21	152.53999 +2.60	152.88	149.96	149.96	3,016
24 Sep 21	149.94000 -0.68	150.50	149.28	150.24	2,008
23 Sep 21	150.62000 +2.44	150.62	148.66	149.30	1,956
22 Sep 21	148.17999 -5.62	148.74	146.50	148.00	8,049
21 Sep 21	153.80000 +0.84	155.26	152.82	153.52	3,866
20 Sep 21	152.96001 -3.92	155.14	152.60	154.90	4,641
17 Sep 21	156.88000 +1.82	158.20	155.00	155.52	3,930
16 Sep 21	155.06000 +0.70	156.88	155.00	156.20	1,302
15 Sep 21	154.36000 -0.28	156.36	153.42	156.36	2,538
14 Sep 21	154.64000 -1.86	157.22	154.18	156.58	1,267
13 Sep 21	156.50000 -0.54	157.56	155.72	156.98	3,165
10 Sep 21	157.03999 -0.58	158.64	156.46	158.40	10,234
09 Sep 21	157.62000 +1.44	158.74	155.70	156.22	3,052
08 Sep 21	156.17999 +2.54	158.56	154.50	154.50	2,267
07 Sep 21	153.64000 +1.18	153.66	151.34	151.34	2,140
06 Sep 21	152.46001 +0.70	152.54	151.74	151.74	1,579
03 Sep 21	151.75999 -3.10	153.74	151.50	153.50	1,035
02 Sep 21	154.86000 +0.52	156.20	153.98	153.98	3,353
01 Sep 21	154.34000 +0.42	155.00	153.26	154.46	3,250
31 Aug 21	153.92000 +0.32	154.10	151.34	153.92	5,763
30 Aug 21	153.60001 +2.82	154.50	151.84	154.50	1,861
27 Aug 21	150.78000 -0.22	151.50	150.02	150.02	1,245
26 Aug 21	151.00000 -0.20	152.00	150.42	151.36	763
25 Aug 21	151.20000 -1.30	153.20	150.94	153.20	2,179
24 Aug 21	152.50000 +1.72	153.06	151.22	151.76	2,057
23 Aug 21	150.78000 +1.36	151.38	149.90	151.38	14,641
20 Aug 21	149.42000 +1.46	149.42	147.36	147.38	4,540
19 Aug 21	147.96001 -1.98	149.00	147.16	148.92	4,124
18 Aug 21	149.94000 -0.78	150.64	149.44	150.02	3,448
17 Aug 21	150.72000 -0.28	151.86	150.20	151.70	4,215
16 Aug 21	151.00000 -5.24	153.86	149.90	153.38	5,481
13 Aug 21	156.24001 +4.82	161.30	155.90	160.70	25,230
12 Aug 21	151.42000 -0.04	152.18	150.54	151.78	2,312
11 Aug 21	151.46001 +0.48	152.00	150.44	150.98	1,537
10 Aug 21	150.98000 +1.18	151.00	150.00	150.72	2,064
09 Aug 21	149.80000 -0.98	150.50	149.00	150.28	3,910
06 Aug 21	150.78000 +1.54	151.28	148.84	149.70	3,152
05 Aug 21	149.24001 +3.98	149.32	144.42	145.58	2,972
04 Aug 21	145.25999 +0.26	146.44	144.66	145.62	2,128
03 Aug 21	145.00000 -3.66	148.62	144.26	148.18	3,086
02 Aug 21	148.66000 -0.92	150.34	148.60	149.38	3,341
30 Jul 21	149.58000 -2.66	150.86	148.40	149.20	1,177
29 Jul 21	152.24001 +0.66	152.44	150.90	151.80	2,949
28 Jul 21	151.58000 +1.72	152.92	151.02	151.50	2,782
27 Jul 21	149.86000 -0.20	151.84	149.24	151.04	3,557
26 Jul 21	150.06000 +0.64	150.38	147.76	148.98	2,306
23 Jul 21	149.42000 +1.50	149.90	148.02	149.02	6,393
22 Jul 21	147.92000 -1.26	150.50	147.76	150.50	970
21 Jul 21	149.17999 +0.10	151.58	148.94	150.12	1,988
20 Jul 21	149.08000 +1.24	149.34	146.38	147.98	9,342
19 Jul 21	147.84000 -6.06	151.72	146.36	151.72	14,770
16 Jul 21	153.89999 -2.18	156.76	153.56	156.00	3,153
15 Jul 21	156.08000 +1.50	156.58	154.20	155.18	4,336
14 Jul 21	154.58000 -0.60	157.50	154.58	155.44	7,341
13 Jul 21	155.17999 +3.48	156.40	154.00	155.68	8,538
12 Jul 21	151.70000 +3.02	151.94	148.62	149.22	5,327
09 Jul 21	148.67999 +2.92	148.74	145.90	145.90	798
08 Jul 21	145.75999 -1.74	145.88	143.10	145.88	8,255
07 Jul 21	147.50000 +0.76	147.50	146.00	146.50	3,228
06 Jul 21	146.74001 -2.86	149.76	146.38	148.58	2,437
05 Jul 21	149.60001 +1.38	149.64	148.54	148.98	1,310
02 Jul 21	148.22000 -0.80	150.40	148.22	149.90	2,273
01 Jul 21	149.02000 +1.24	149.42	147.36	148.80	4,139
30 Jun 21	147.78000 +1.40	147.94	145.60	146.32	3,424
29 Jun 21	146.38000 -0.48	148.90	146.38	148.42	2,487
28 Jun 21	146.86000 -1.94	149.98	146.86	149.98	5,503
25 Jun 21	148.80000 +0.00	149.60	147.04	147.04	2,064
24 Jun 21	148.80000 +2.60	149.20	147.22	147.34	3,406
23 Jun 21	146.20000 +0.34	146.20	144.66	144.72	1,959
22 Jun 21	145.86000 +0.42	147.68	144.92	147.68	2,008
21 Jun 21	145.44000 -0.12	145.96	143.96	144.94	3,209
18 Jun 21	145.56000 -1.56	147.26	145.30	145.88	3,283
17 Jun 21	147.12000 +2.26	147.34	145.00	145.18	1,503
16 Jun 21	144.86000 -0.70	145.90	144.50	145.90	1,421
15 Jun 21	145.56000 -0.76	147.54	145.56	147.40	2,181
14 Jun 21	146.32001 -0.22	147.18	145.94	146.40	2,185
11 Jun 21	146.53999 +1.80	146.98	144.54	144.98	2,151
10 Jun 21	144.74001 -0.40	145.50	144.18	145.00	2,825
09 Jun 21	145.14000 +1.00	145.44	144.20	145.22	2,680
08 Jun 21	144.14000 -1.28	145.66	143.98	145.12	15,134
07 Jun 21	145.42000 +0.38	146.04	145.12	145.78	2,939
04 Jun 21	145.03999 -0.02	145.90	144.30	145.60	4,742
03 Jun 21	145.06000 -0.82	145.34	143.98	145.02	4,660
02 Jun 21	145.88000 -0.64	147.74	145.46	145.70	7,216
01 Jun 21	146.52000 +0.94	147.74	146.24	146.88	5,401
31 May 21	145.58000 -1.24	147.02	145.58	146.74	1,319
28 May 21	146.82001 +1.26	148.18	146.50	147.90	3,233
27 May 21	145.56000 +0.22	146.00	143.88	144.98	3,970
26 May 21	145.34000 +1.68	145.54	144.20	144.98	3,401
25 May 21	143.66000 +2.78	144.80	142.60	143.22	3,415
21 May 21	140.88000 +0.88	141.80	140.24	140.78	7,886
20 May 21	140.00000 +2.46	140.00	137.86	138.88	6,222
19 May 21	137.53999 -2.16	138.40	136.90	138.40	9,764
18 May 21	139.70000 -0.10	140.92	138.84	139.82	12,624
17 May 21	139.80000 -2.40	143.40	139.48	143.40	10,042
14 May 21	142.20000 -6.38	142.94	139.50	142.00	19,464
13 May 21	148.58000 -0.36	149.50	141.02	148.04	20,467
12 May 21	148.94000 +0.82	150.68	148.68	149.06	5,404
11 May 21	148.12000 -4.46	151.68	146.94	151.68	17,249
10 May 21	152.58000 +0.62	153.56	151.60	152.54	4,365
07 May 21	151.96001 +1.72	152.04	149.90	150.86	3,217
06 May 21	150.24001 -3.02	151.92	149.22	151.28	6,007
05 May 21	153.25999 +0.74	154.60	152.52	153.98	3,381
04 May 21	152.52000 -2.42	154.90	151.96	154.90	6,751
03 May 21	154.94000 +1.76	157.00	154.76	155.98	7,197
30 Apr 21	153.17999 +1.64	153.66	152.00	152.68	2,822
29 Apr 21	151.53999 -0.06	153.00	151.54	151.66	1,552
28 Apr 21	151.60001 -2.00	153.68	151.50	153.68	2,896
27 Apr 21	153.60001 +1.54	153.84	152.50	152.74	2,659
26 Apr 21	152.06000 +0.14	153.62	151.24	151.88	3,063
23 Apr 21	151.92000 -1.56	152.48	150.78	152.48	4,089
22 Apr 21	153.48000 +2.28	153.52	151.82	152.02	5,520
21 Apr 21	151.20000 -0.22	153.16	149.72	152.18	9,227
20 Apr 21	151.42000 -4.84	156.04	151.26	155.56	6,804
19 Apr 21	156.25999 -0.36	158.08	155.06	156.60	9,613
16 Apr 21	156.62000 -0.06	158.00	155.00	155.48	4,337
15 Apr 21	156.67999 -1.30	158.66	156.42	158.38	5,494
14 Apr 21	157.98000 +2.60	159.10	155.00	155.00	5,581
13 Apr 21	155.38000 -0.52	157.20	154.78	156.78	6,725
12 Apr 21	155.89999 -1.38	158.58	155.88	157.98	7,838
09 Apr 21	157.28000 +0.30	158.76	156.84	157.18	5,236
08 Apr 21	156.98000 -1.12	158.98	155.98	158.98	4,155
07 Apr 21	158.10001 -1.78	160.30	158.10	160.16	5,415
06 Apr 21	159.88000 +0.10	160.64	159.00	160.00	8,633
01 Apr 21	159.78000 +1.28	160.00	157.28	158.34	4,616
31 Mar 21	158.50000 +0.00	159.28	157.42	158.18	4,287
30 Mar 21	158.50000 +2.10	158.78	156.40	157.78	7,550
29 Mar 21	156.39999 -1.28	157.88	155.60	157.06	6,836
26 Mar 21	157.67999 -0.14	160.66	157.56	160.12	5,966
25 Mar 21	157.82001 -0.14	157.82	152.76	156.30	11,720
24 Mar 21	157.96001 -1.80	161.40	157.08	159.64	4,770
23 Mar 21	159.75999 -2.32	162.16	159.74	162.16	6,220
22 Mar 21	162.08000 -0.08	164.52	160.50	160.80	8,091
19 Mar 21	162.16000 -0.48	162.62	159.96	161.60	9,262
18 Mar 21	162.64000 -0.86	164.16	161.00	163.44	5,762
17 Mar 21	163.50000 +0.82	164.66	161.18	162.48	6,961
16 Mar 21	162.67999 -1.24	165.28	162.40	165.18	6,824
15 Mar 21	163.92000 -1.34	167.46	163.84	166.20	9,637
12 Mar 21	165.25999 -0.48	166.72	163.68	166.72	9,226
11 Mar 21	165.74001 +0.06	165.76	163.70	164.98	11,416
10 Mar 21	165.67999 -0.06	166.66	164.14	164.98	18,308
09 Mar 21	165.74001 -0.76	171.42	165.52	170.70	20,606
08 Mar 21	166.50000 +11.72	167.00	160.32	162.48	18,369
05 Mar 21	154.78000 -2.64	159.42	154.04	155.50	10,148
04 Mar 21	157.42000 -4.38	159.76	155.92	159.40	11,266
03 Mar 21	161.80000 +1.14	163.00	160.94	161.68	6,910
02 Mar 21	160.66000 -1.16	164.12	160.66	162.68	7,164
01 Mar 21	161.82001 +4.62	163.30	158.58	159.00	14,404
26 Feb 21	157.20000 -2.88	159.12	153.42	155.68	15,947
25 Feb 21	160.08000 -3.98	162.80	158.70	162.80	7,959
24 Feb 21	164.06000 +2.70	165.16	161.10	161.90	18,618
23 Feb 21	161.36000 +3.24	161.36	154.68	158.90	33,561
22 Feb 21	158.12000 +6.78	158.12	147.86	150.70	14,246
19 Feb 21	151.34000 -0.38	152.18	150.38	151.30	4,634
18 Feb 21	151.72000 -0.88	154.40	151.72	154.40	10,332
17 Feb 21	152.60001 -0.94	154.56	151.76	154.00	6,560
16 Feb 21	153.53999 -2.66	156.78	153.24	156.78	13,397
15 Feb 21	156.20000 +0.38	156.20	155.34	155.80	5,722
12 Feb 21	155.82001 -0.08	161.00	154.28	159.56	23,756
11 Feb 21	155.89999 +1.82	157.80	154.76	156.02	11,834
10 Feb 21	154.08000 -0.72	157.20	153.30	156.20	9,596
09 Feb 21	154.80000 -1.68	158.68	153.88	158.14	13,834
08 Feb 21	156.48000 +6.26	156.48	151.86	151.86	12,845
05 Feb 21	150.22000 +1.74	151.50	149.32	150.62	6,484
04 Feb 21	148.48000 +2.28	149.60	146.12	146.30	8,284
03 Feb 21	146.20000 -2.82	148.68	146.20	147.54	8,495
02 Feb 21	149.02000 +8.38	149.24	141.90	142.98	8,186
01 Feb 21	140.64000 +2.16	141.46	139.22	139.80	7,001
29 Jan 21	138.48000 -2.16	140.54	137.42	140.28	9,072
28 Jan 21	140.64000 +6.10	140.64	131.10	134.00	24,766
27 Jan 21	134.53999 -5.58	140.00	133.00	140.00	21,887
26 Jan 21	140.12000 -0.42	142.72	139.50	140.86	6,023
25 Jan 21	140.53999 -0.92	143.18	139.50	142.92	12,236
22 Jan 21	141.46001 -0.50	143.96	141.10	142.00	19,994
21 Jan 21	141.96001 -1.98	144.10	141.00	144.00	8,272
20 Jan 21	143.94000 +1.94	146.94	143.54	144.02	12,356
19 Jan 21	142.00000 -0.40	143.00	141.50	142.68	7,465
18 Jan 21	142.39999 +0.66	142.40	140.88	141.60	3,018
15 Jan 21	141.74001 -3.94	143.90	141.42	143.48	10,924
14 Jan 21	145.67999 +0.50	147.00	144.38	144.38	4,054
13 Jan 21	145.17999 +0.46	145.66	142.68	144.50	7,932
12 Jan 21	144.72000 -2.72	148.44	144.50	147.56	5,712
11 Jan 21	147.44000 +2.16	149.12	145.72	146.50	8,574
08 Jan 21	145.28000 -0.38	147.66	144.50	147.24	6,447
07 Jan 21	145.66000 -1.54	147.70	145.00	147.22	8,715
06 Jan 21	147.20000 +1.80	147.88	143.04	144.90	8,331
05 Jan 21	145.39999 +1.82	146.86	143.50	145.40	11,455
04 Jan 21	143.58000 -1.86	150.00	142.80	149.00	13,777
30 Dec 20	145.44000 +0.44	146.02	144.98	145.30	5,733
29 Dec 20	145.00000 -0.74	147.78	144.10	147.30	13,598
28 Dec 20	145.74001 +3.40	145.80	142.22	142.34	9,034
23 Dec 20	142.34000 +3.28	143.08	139.52	140.00	3,972
22 Dec 20	139.06000 -0.62	140.30	138.36	139.50	8,031
21 Dec 20	139.67999 -3.40	141.64	136.18	140.30	21,675
18 Dec 20	143.08000 +2.08	143.22	141.08	142.00	5,247
17 Dec 20	141.00000 -1.74	142.86	140.40	142.86	4,705
16 Dec 20	142.74001 +2.96	144.14	141.00	142.72	6,746
15 Dec 20	139.78000 -1.46	140.70	138.44	139.00	11,813
14 Dec 20	141.24001 -4.44	145.78	141.24	144.00	24,084
11 Dec 20	145.67999 +18.28	146.98	131.38	132.10	52,274
10 Dec 20	127.40000 -0.64	129.46	125.58	127.60	13,606
09 Dec 20	128.03999 +0.64	130.00	126.20	126.20	12,001
08 Dec 20	127.40000 +0.70	127.64	125.52	125.52	5,643
07 Dec 20	126.70000 +0.68	127.26	125.42	127.00	5,320
04 Dec 20	126.02000 +0.18	127.20	125.84	126.08	4,263
03 Dec 20	125.84000 +0.46	126.78	125.34	126.22	3,751
02 Dec 20	125.38000 +0.18	125.40	123.00	123.06	6,750
01 Dec 20	125.20000 +2.20	125.90	124.20	124.70	4,374
30 Nov 20	123.00000 -0.56	123.66	121.36	122.20	4,443
27 Nov 20	123.56000 -1.14	125.74	123.54	124.52	5,439
26 Nov 20	124.70000 +0.38	125.48	124.14	125.02	4,872
25 Nov 20	124.32000 -1.88	127.78	123.70	127.30	13,430
24 Nov 20	126.20000 +6.12	126.80	123.32	123.80	11,729
23 Nov 20	120.08000 +0.44	121.36	119.00	119.60	7,405
20 Nov 20	119.64000 -0.22	120.20	118.40	118.68	3,970
19 Nov 20	119.86000 -2.48	121.76	119.74	121.12	7,724
18 Nov 20	122.34000 +0.62	122.52	120.94	121.38	4,065
17 Nov 20	121.72000 +0.48	121.72	120.04	121.20	11,457
16 Nov 20	121.24000 +4.40	121.62	117.28	118.40	16,143
13 Nov 20	116.84000 +0.50	119.84	115.48	118.40	14,395
12 Nov 20	116.34000 -1.94	116.94	115.02	116.78	9,873
11 Nov 20	118.28000 +0.66	120.90	117.82	119.86	12,228
10 Nov 20	117.62000 -0.92	120.94	116.68	118.90	21,255
09 Nov 20	118.54000 +12.02	123.18	107.90	107.90	48,928
06 Nov 20	106.52000 -1.10	107.00	105.10	106.98	5,062
05 Nov 20	107.62000 +0.28	108.72	106.50	107.00	7,373
04 Nov 20	107.34000 +1.60	107.34	104.60	106.48	11,364
03 Nov 20	105.74000 +1.44	105.78	103.64	103.68	7,344
02 Nov 20	104.30000 +0.94	105.84	103.86	104.48	6,163
30 Oct 20	103.36000 +0.36	104.00	102.02	102.48	7,000
29 Oct 20	103.00000 +0.82	103.48	100.36	101.54	3,271
28 Oct 20	102.18000 -2.54	104.62	100.96	103.88	10,587
27 Oct 20	104.72000 -0.30	105.90	104.38	105.90	2,088
26 Oct 20	105.02000 -2.08	107.46	105.00	107.28	5,388
23 Oct 20	107.10000 -0.34	109.40	107.10	107.62	2,545
22 Oct 20	107.44000 +1.58	107.80	105.96	105.98	4,767
21 Oct 20	105.86000 +0.42	106.54	104.50	106.00	5,777
20 Oct 20	105.44000 -1.30	106.38	104.60	106.02	5,658
19 Oct 20	106.74000 -1.28	109.80	106.68	108.80	4,752
16 Oct 20	108.02000 -0.18	109.42	107.92	108.58	4,519
15 Oct 20	108.20000 +0.20	108.42	105.00	107.18	14,986
14 Oct 20	108.00000 -3.66	110.90	107.92	110.54	3,682
13 Oct 20	111.66000 +5.68	111.84	108.86	110.72	10,254
12 Oct 20	105.98000 +1.12	106.58	104.88	105.92	2,317
09 Oct 20	104.86000 +0.46	105.80	104.44	104.84	4,354
08 Oct 20	104.40000 +0.40	105.48	104.40	105.02	78,308
07 Oct 20	104.00000 -0.46	104.16	102.80	103.42	4,006
06 Oct 20	104.46000 +0.00	105.22	103.82	104.44	3,507
05 Oct 20	104.46000 -0.26	105.66	103.80	104.82	5,526
02 Oct 20	104.72000 -0.96	104.92	102.84	104.02	9,195
01 Oct 20	105.68000 -0.28	106.88	105.58	106.26	4,990
30 Sep 20	105.96000 +0.00	107.20	103.90	104.42	10,322
29 Sep 20	105.96000 -2.50	108.94	105.92	108.30	3,884
28 Sep 20	108.46000 +2.74	108.46	107.30	107.38	5,761
25 Sep 20	105.72000 +0.74	106.26	104.12	105.48	6,621
24 Sep 20	104.98000 -2.18	106.08	103.98	105.68	6,413
23 Sep 20	107.16000 -0.64	109.44	106.88	108.80	3,225
22 Sep 20	107.80000 +2.02	108.00	106.26	106.34	4,735
21 Sep 20	105.78000 -3.42	110.16	105.20	109.52	12,418
18 Sep 20	109.20000 -1.48	110.40	108.98	110.40	4,704
17 Sep 20	110.68000 -1.68	111.70	110.06	111.70	6,622
16 Sep 20	112.36000 +1.28	112.54	110.74	111.18	2,764
15 Sep 20	111.08000 -0.48	111.48	110.18	110.98	4,335
14 Sep 20	111.56000 -0.44	112.70	110.72	111.62	4,071
11 Sep 20	112.00000 -2.20	113.46	111.52	113.28	4,739
10 Sep 20	114.20000 +0.60	114.74	111.82	113.20	7,283
09 Sep 20	113.60000 -1.56	114.88	112.00	113.52	9,838
08 Sep 20	115.16000 +3.48	116.20	110.80	112.52	11,369
07 Sep 20	111.68000 +1.24	112.06	111.12	112.00	1,293
04 Sep 20	110.44000 -1.76	114.00	109.62	110.98	10,956
03 Sep 20	112.20000 -0.78	115.80	111.88	114.76	9,123
02 Sep 20	112.98000 +1.90	113.80	112.56	112.56	4,007
01 Sep 20	111.08000 -0.02	112.00	109.38	111.02	5,798
31 Aug 20	111.10000 -2.82	114.88	111.10	113.98	5,820
28 Aug 20	113.92000 -0.44	114.36	112.22	114.36	4,740
27 Aug 20	114.36000 +4.36	115.48	111.08	111.82	10,264
26 Aug 20	110.00000 +0.84	110.64	109.12	109.12	2,517
25 Aug 20	109.16000 -1.46	111.50	109.16	110.98	3,541
24 Aug 20	110.62000 +2.44	110.86	108.02	108.58	3,805
21 Aug 20	108.18000 +0.14	109.00	107.42	108.10	3,276
20 Aug 20	108.04000 -0.48	108.44	107.10	107.12	3,490
19 Aug 20	108.52000 +0.06	109.12	107.76	108.20	9,065
18 Aug 20	108.46000 -0.24	109.18	107.84	108.88	2,456
17 Aug 20	108.70000 -1.62	110.86	108.38	110.62	5,539
14 Aug 20	110.32000 -0.68	111.46	109.72	111.28	3,306
13 Aug 20	111.00000 -1.00	111.50	110.36	111.48	2,990
12 Aug 20	112.00000 -0.14	112.80	110.72	111.88	7,176
11 Aug 20	112.14000 +1.90	112.82	109.70	109.98	10,864
10 Aug 20	110.24000 -0.68	111.34	109.68	110.52	6,381
07 Aug 20	110.92000 +3.08	111.94	108.54	110.00	14,043
06 Aug 20	107.84000 -1.10	108.50	105.92	107.48	22,744
05 Aug 20	108.94000 +8.66	109.12	102.80	103.78	50,779
04 Aug 20	100.28000 +0.95	100.28	98.25	99.09	10,868
03 Aug 20	99.33000 +2.11	99.99	98.23	98.66	8,097
31 Jul 20	97.22000 -0.34	100.28	96.00	96.17	13,184
30 Jul 20	97.56000 -0.55	98.38	96.26	98.16	10,077
29 Jul 20	98.11000 -1.17	99.30	97.98	98.99	4,892
28 Jul 20	99.28000 +0.44	99.72	97.80	99.11	6,554
27 Jul 20	98.84000 -2.18	101.48	98.57	101.24	5,195
24 Jul 20	101.02000 -1.08	101.64	99.25	100.88	14,776
23 Jul 20	102.10000 -0.06	103.28	102.00	102.68	3,775
22 Jul 20	102.16000 -2.08	102.98	101.90	102.78	6,197
21 Jul 20	104.24000 +1.02	105.08	102.98	103.52	5,639
20 Jul 20	103.22000 -0.10	103.58	102.24	103.20	6,516
17 Jul 20	103.32000 -0.92	104.68	102.48	104.28	7,358
16 Jul 20	104.24000 -1.96	105.24	102.74	105.00	21,357
15 Jul 20	106.20000 +2.68	107.00	104.80	105.62	13,250
14 Jul 20	103.52000 -1.88	103.52	100.40	103.28	8,463
13 Jul 20	105.40000 +0.18	107.44	103.80	106.82	12,113
10 Jul 20	105.22000 +2.56	105.22	101.14	103.10	12,181
09 Jul 20	102.66000 +2.30	103.80	101.66	102.52	19,777
08 Jul 20	100.36000 +0.04	101.24	99.78	100.98	9,462
07 Jul 20	100.32000 +0.04	101.00	99.81	100.98	6,465
06 Jul 20	100.28000 +1.28	102.00	99.90	101.86	12,828
03 Jul 20	99.00000 -1.58	100.80	99.00	100.78	4,091
02 Jul 20	100.58000 +0.48	102.02	99.93	100.78	8,641
01 Jul 20	100.10000 +1.20	102.74	98.56	99.50	12,686
30 Jun 20	98.90000 +0.76	99.97	98.59	99.55	8,241
29 Jun 20	98.14000 +0.89	98.51	95.95	97.09	12,686
26 Jun 20	97.25000 -0.57	99.13	97.10	98.73	10,897
25 Jun 20	97.82000 -1.83	99.65	96.51	99.19	29,251
24 Jun 20	99.65000 -3.37	103.30	99.51	103.14	13,959
23 Jun 20	103.02000 +1.24	104.46	102.36	103.12	13,806
22 Jun 20	101.78000 -4.52	103.38	100.74	102.96	20,323
19 Jun 20	106.30000 +1.56	107.00	105.50	106.10	11,412
18 Jun 20	104.74000 -0.24	105.50	103.52	104.44	7,867
17 Jun 20	104.98000 +0.06	106.64	104.48	105.00	12,110
16 Jun 20	104.92000 +3.16	108.02	103.44	105.22	27,942
15 Jun 20	101.76000 +0.14	102.46	97.50	97.50	23,501
12 Jun 20	101.62000 +0.00	103.46	100.64	101.40	38,317
11 Jun 20	101.62000 -6.18	106.14	101.40	106.14	24,473
10 Jun 20	107.80000 -1.54	109.78	106.38	109.78	12,906
09 Jun 20	109.34000 -1.04	112.60	109.06	112.60	21,030
08 Jun 20	110.38000 -1.96	112.00	109.74	111.16	13,797
05 Jun 20	112.34000 +2.72	113.04	109.18	109.68	21,460
04 Jun 20	109.62000 +1.24	109.64	107.50	108.48	12,536
03 Jun 20	108.38000 +2.34	108.38	105.84	106.48	11,463
02 Jun 20	106.04000 +2.64	107.78	105.66	107.02	15,702
29 May 20	103.40000 -4.54	105.22	103.00	104.98	20,743
28 May 20	107.94000 -2.56	111.20	107.26	111.18	22,011
27 May 20	110.50000 -0.50	112.96	109.00	111.88	30,900
26 May 20	111.00000 +1.22	111.36	109.34	109.98	22,946
25 May 20	109.78000 +2.12	109.98	108.62	109.58	12,370
22 May 20	107.66000 +0.76	108.88	106.12	107.08	20,263
21 May 20	106.90000 +0.22	109.54	106.66	108.98	19,138
20 May 20	106.68000 +1.22	107.00	104.06	105.18	12,213
19 May 20	105.46000 -1.78	108.20	103.82	107.30	21,770
18 May 20	107.24000 +8.99	110.14	101.12	101.58	39,846
15 May 20	98.25000 +3.03	98.76	96.23	98.00	22,588
14 May 20	95.22000 +0.56	96.00	92.43	95.19	17,675
13 May 20	94.66000 -4.90	97.19	94.41	96.99	20,389
12 May 20	99.56000 +0.38	100.58	99.00	99.24	11,437
11 May 20	99.18000 -0.25	101.50	98.32	101.38	16,055
08 May 20	99.43000 +2.76	101.02	98.40	99.00	25,271
07 May 20	96.67000 +1.31	96.85	94.01	94.01	21,269
06 May 20	95.36000 -0.70	97.31	91.36	92.01	74,237
05 May 20	96.06000 +2.87	96.69	93.13	95.49	38,937
04 May 20	93.19000 -6.48	96.40	92.14	96.40	36,768
30 Apr 20	99.67000 -3.01	104.50	99.27	104.48	47,555
29 Apr 20	102.68000 +3.13	102.76	98.61	99.19	18,572
28 Apr 20	99.55000 +2.53	101.38	98.00	98.15	43,448
27 Apr 20	97.02000 +4.48	97.07	93.80	94.59	55,555
24 Apr 20	92.54000 -1.05	95.20	92.54	93.49	46,726
23 Apr 20	93.59000 -0.73	94.50	92.16	93.59	62,556
22 Apr 20	94.32000 +2.74	95.22	93.42	94.09	22,592
21 Apr 20	91.58000 -4.38	95.22	91.31	94.45	27,108
20 Apr 20	95.96000 -0.79	98.30	94.00	98.30	36,038
17 Apr 20	96.75000 +2.77	100.22	96.00	98.11	28,772
16 Apr 20	93.98000 -1.21	97.14	92.93	95.69	27,763
15 Apr 20	95.19000 -0.47	97.99	94.46	97.00	30,446
14 Apr 20	95.66000 -0.40	99.15	94.87	99.14	31,560
09 Apr 20	96.06000 +2.77	102.30	95.60	99.69	49,425
08 Apr 20	93.29000 -1.93	93.71	90.75	93.29	20,274
07 Apr 20	95.22000 +5.01	97.00	92.22	92.99	36,736
06 Apr 20	90.21000 +3.31	91.48	87.82	90.49	26,524
03 Apr 20	86.90000 -1.20	89.84	86.75	88.79	14,722
02 Apr 20	88.10000 -0.05	89.32	86.41	88.09	17,963
01 Apr 20	88.15000 -4.47	88.95	84.75	86.06	32,990
31 Mar 20	92.62000 +3.93	93.85	90.00	91.10	31,009
30 Mar 20	88.69000 -0.69	88.69	83.69	87.99	38,226
27 Mar 20	89.38000 -8.10	94.60	87.48	94.06	26,933
26 Mar 20	97.48000 +2.33	97.50	87.93	91.60	31,153
25 Mar 20	95.15000 +4.35	96.75	88.43	93.90	89,451
24 Mar 20	90.80000 +13.86	92.00	82.11	83.99	60,424
23 Mar 20	76.94000 -6.24	82.33	75.50	79.84	97,588
20 Mar 20	83.18000 -2.82	94.39	82.57	94.39	48,020
19 Mar 20	86.00000 +8.75	88.78	78.90	81.94	44,744
18 Mar 20	77.25000 -8.39	83.49	77.25	83.49	32,438
17 Mar 20	85.64000 +0.29	90.00	83.21	89.29	28,539
16 Mar 20	85.35000 -0.63	87.86	80.73	87.80	25,677
13 Mar 20	85.98000 +2.73	90.93	82.50	84.27	40,353
12 Mar 20	83.25000 -10.44	90.60	83.00	90.44	25,081
11 Mar 20	93.69000 +1.25	97.77	92.67	97.00	21,178
10 Mar 20	92.44000 -0.67	96.99	90.15	94.71	29,449
09 Mar 20	93.11000 -7.17	96.94	93.09	96.94	28,712
06 Mar 20	100.28000 -2.14	101.46	97.40	101.18	21,339
05 Mar 20	102.42000 -2.40	106.70	101.44	106.68	23,038
04 Mar 20	104.82000 -0.84	108.02	103.94	105.80	15,211
03 Mar 20	105.66000 +0.14	111.12	105.30	108.98	32,036
02 Mar 20	105.52000 +0.28	110.00	104.30	109.70	40,297
28 Feb 20	105.24000 -4.90	106.96	102.80	102.92	36,621
27 Feb 20	110.14000 -6.42	112.88	107.32	112.70	24,384
26 Feb 20	116.56000 -3.36	118.24	112.10	114.00	32,108
25 Feb 20	119.92000 -1.48	123.90	119.66	123.74	9,324
24 Feb 20	121.40000 -6.92	126.16	121.40	125.32	18,042
21 Feb 20	128.32001 -0.60	129.56	128.06	129.46	2,378
20 Feb 20	128.92000 -1.66	131.38	128.92	131.12	2,918
19 Feb 20	130.58000 +2.52	130.60	128.96	129.30	3,935
18 Feb 20	128.06000 -0.74	129.12	127.78	128.72	6,538
17 Feb 20	128.80000 -0.70	129.20	128.54	129.10	3,229
14 Feb 20	129.50000 -1.24	130.50	129.14	130.28	2,868
13 Feb 20	130.74001 +0.74	130.76	129.00	129.88	8,184
12 Feb 20	130.00000 +0.44	130.50	129.00	129.00	5,417
11 Feb 20	129.56000 -0.06	131.22	129.36	131.18	5,458
10 Feb 20	129.62000 +0.72	129.66	128.38	129.20	6,825
07 Feb 20	128.89999 -0.98	130.56	127.80	129.80	5,960
06 Feb 20	129.88000 +1.34	130.08	128.56	129.30	11,743
05 Feb 20	128.53999 -2.00	133.64	128.04	131.28	21,350
04 Feb 20	130.53999 +2.96	131.68	128.90	128.90	9,810
03 Feb 20	127.58000 +2.98	128.30	125.34	125.52	6,885
31 Jan 20	124.60000 +0.94	126.38	124.00	125.40	17,505
30 Jan 20	123.66000 -0.90	123.98	122.22	122.68	9,000
29 Jan 20	124.56000 -0.52	126.42	124.00	125.50	3,869
28 Jan 20	125.08000 +1.56	125.48	123.58	124.12	6,378
27 Jan 20	123.52000 -4.20	126.00	122.32	125.88	24,390
24 Jan 20	127.72000 -0.34	129.32	127.08	128.98	12,036
23 Jan 20	128.06000 -1.78	130.30	127.92	129.98	4,330
22 Jan 20	129.84000 +0.60	130.64	129.56	130.18	6,839
21 Jan 20	129.24001 -2.36	130.42	128.98	130.42	11,577
20 Jan 20	131.60001 +1.00	131.60	130.12	130.48	3,697
17 Jan 20	130.60001 +0.30	131.32	130.26	130.48	3,959
16 Jan 20	130.30000 +0.08	130.48	129.42	130.00	8,080
15 Jan 20	130.22000 -0.70	130.82	129.86	130.30	3,278
14 Jan 20	130.92000 +1.66	130.92	128.10	129.28	40,717
13 Jan 20	129.25999 -1.04	130.78	128.92	130.38	3,936
10 Jan 20	130.30000 -0.72	131.10	130.30	130.98	3,375
09 Jan 20	131.02000 -0.02	132.00	130.88	131.12	2,789
08 Jan 20	131.03999 -0.42	131.30	129.82	130.00	7,615
07 Jan 20	131.46001 +1.92	131.52	130.22	130.22	7,175
06 Jan 20	129.53999 -1.84	131.38	128.98	131.38	6,144
03 Jan 20	131.38000 +0.68	132.44	131.14	132.18	6,181
02 Jan 20	130.70000 +0.26	131.46	129.72	130.12	7,473
30 Dec 19	130.44000 -0.60	130.84	130.02	130.48	3,522
27 Dec 19	131.03999 -0.24	131.48	130.40	131.48	6,086
23 Dec 19	131.28000 -1.50	132.90	131.12	132.88	5,644
20 Dec 19	132.78000 +0.98	133.00	131.22	131.22	5,196
19 Dec 19	131.80000 -0.28	131.96	130.60	131.88	2,676
18 Dec 19	132.08000 -0.60	133.22	131.80	132.78	5,272
17 Dec 19	132.67999 +0.20	133.40	131.98	133.40	4,447
16 Dec 19	132.48000 +0.44	132.72	131.52	132.70	3,916
13 Dec 19	132.03999 -0.96	132.62	131.68	132.40	5,327
12 Dec 19	133.00000 +0.32	133.78	132.36	132.88	2,153
11 Dec 19	132.67999 +0.66	133.34	131.90	132.08	3,022
10 Dec 19	132.02000 -0.94	132.40	131.00	132.40	2,583
09 Dec 19	132.96001 -1.02	134.08	132.74	133.78	4,114
06 Dec 19	133.98000 +0.56	134.00	132.70	133.20	2,222
05 Dec 19	133.42000 -0.62	136.00	133.42	136.00	1,362
04 Dec 19	134.03999 +0.44	135.86	133.50	133.50	5,312
03 Dec 19	133.60001 -1.74	136.34	133.00	136.02	7,368
02 Dec 19	135.34000 -2.62	138.80	134.80	138.58	5,299
29 Nov 19	137.96001 +0.62	138.38	137.22	137.64	3,633
28 Nov 19	137.34000 -0.32	137.80	137.02	137.50	2,520
27 Nov 19	137.66000 -0.94	139.00	137.52	138.20	4,577
26 Nov 19	138.60001 +2.76	138.66	135.90	136.00	7,633
25 Nov 19	135.84000 +1.92	135.84	134.30	135.32	4,712
22 Nov 19	133.92000 +1.16	134.58	132.02	132.02	3,611
21 Nov 19	132.75999 -0.92	133.74	132.06	133.10	1,480
20 Nov 19	133.67999 +0.46	134.40	133.18	134.00	3,972
19 Nov 19	133.22000 -1.20	134.24	132.80	133.68	3,510
18 Nov 19	134.42000 +2.36	134.42	129.70	131.58	4,895
15 Nov 19	132.06000 -1.88	134.20	131.56	134.20	6,620
14 Nov 19	133.94000 +9.42	136.76	133.94	134.50	16,465
13 Nov 19	124.52000 -1.64	126.80	124.52	126.80	4,276
12 Nov 19	126.16000 +2.22	126.60	124.06	124.38	4,701
11 Nov 19	123.94000 -1.52	125.50	123.78	125.02	8,786
08 Nov 19	125.46000 +4.80	128.60	124.88	126.14	17,092
07 Nov 19	120.66000 +2.16	121.00	119.20	119.80	7,482
06 Nov 19	118.50000 -0.84	119.10	118.00	118.50	2,619
05 Nov 19	119.34000 -0.18	120.24	118.12	119.78	4,495
04 Nov 19	119.52000 +0.96	120.42	119.20	119.48	8,017
01 Nov 19	118.56000 +2.40	118.58	116.66	116.66	4,017
31 Oct 19	116.16000 -0.40	116.70	115.60	116.02	6,804
30 Oct 19	116.56000 -0.92	117.04	116.16	116.76	2,686
29 Oct 19	117.48000 -0.20	118.22	116.84	117.98	1,958
28 Oct 19	117.68000 -1.02	118.98	117.50	118.98	5,579
25 Oct 19	118.70000 +0.94	118.84	117.06	117.40	2,188
24 Oct 19	117.76000 -0.40	118.40	117.10	117.96	7,023
23 Oct 19	118.16000 -1.02	119.64	118.16	118.78	2,738
22 Oct 19	119.18000 +1.78	120.20	116.68	117.30	4,691
21 Oct 19	117.40000 -0.60	118.12	117.14	117.82	2,383
18 Oct 19	118.00000 -1.72	119.30	118.00	119.18	2,644
17 Oct 19	119.72000 +1.50	119.84	117.46	119.08	6,723
16 Oct 19	118.22000 -0.08	118.68	117.22	118.00	4,603
15 Oct 19	118.30000 +0.56	118.54	117.70	117.98	3,033
14 Oct 19	117.74000 -0.32	118.48	117.46	118.04	1,337
11 Oct 19	118.06000 -0.02	118.98	117.50	118.98	2,571
10 Oct 19	118.08000 +0.90	118.10	116.86	117.38	3,276
09 Oct 19	117.18000 -0.38	117.94	116.80	117.50	1,422
08 Oct 19	117.56000 -1.66	119.68	117.54	119.68	4,516
07 Oct 19	119.22000 +1.36	119.22	117.46	119.18	3,472
04 Oct 19	117.86000 +1.04	118.18	116.14	117.22	3,478
02 Oct 19	116.82000 -2.54	118.86	116.60	118.86	5,538
01 Oct 19	119.36000 -0.40	120.72	119.20	120.00	4,043
30 Sep 19	119.76000 +0.42	120.00	118.98	118.98	2,611
27 Sep 19	119.34000 +0.50	120.60	118.58	120.58	2,737
26 Sep 19	118.84000 -2.12	122.42	117.94	121.64	3,629
25 Sep 19	120.96000 +0.04	120.96	119.38	120.50	3,145
24 Sep 19	120.92000 +0.22	122.10	120.92	121.10	2,461
23 Sep 19	120.70000 +0.26	120.80	119.92	120.48	2,290
20 Sep 19	120.44000 -2.28	121.32	119.84	120.50	4,522
19 Sep 19	122.72000 -0.60	124.06	122.38	123.78	543
18 Sep 19	123.32000 +0.22	123.52	122.94	123.28	1,925
17 Sep 19	123.10000 -0.94	123.70	122.94	123.70	549
16 Sep 19	124.04000 -0.52	124.86	123.58	124.38	3,116
13 Sep 19	124.56000 -0.26	124.68	123.64	124.40	1,274
12 Sep 19	124.82000 +1.62	125.10	123.48	124.28	2,910
11 Sep 19	123.20000 -0.76	123.76	122.80	123.28	2,011
10 Sep 19	123.96000 -2.44	125.98	123.96	124.88	1,871
09 Sep 19	126.40000 +0.90	127.10	126.12	126.68	2,174
06 Sep 19	125.50000 +0.20	126.88	125.24	126.88	1,740
05 Sep 19	125.30000 +0.92	126.30	125.10	125.10	1,841
04 Sep 19	124.38000 +0.44	125.26	123.92	124.80	1,600
03 Sep 19	123.94000 -1.30	125.34	123.28	125.06	3,199
02 Sep 19	125.24000 +0.32	125.44	124.88	125.18	3,554
30 Aug 19	124.92000 +0.06	125.78	124.00	124.88	8,216
29 Aug 19	124.86000 +2.08	125.24	123.02	123.02	5,411
28 Aug 19	122.78000 +0.60	122.96	120.70	122.58	1,521
27 Aug 19	122.18000 +1.92	122.60	120.88	121.20	4,049
26 Aug 19	120.26000 +0.22	120.68	118.20	120.02	5,143
23 Aug 19	120.04000 -1.78	123.54	120.04	123.54	1,760
22 Aug 19	121.82000 -0.70	123.24	121.52	122.82	928
21 Aug 19	122.52000 +0.50	122.52	120.98	121.74	3,690
20 Aug 19	122.02000 -1.18	122.98	120.34	122.98	6,783
19 Aug 19	123.20000 +1.42	124.00	122.52	123.58	2,351
16 Aug 19	121.78000 +1.34	122.12	120.52	121.28	3,950
15 Aug 19	120.44000 +0.74	120.74	118.58	119.68	8,850
14 Aug 19	119.70000 -2.66	122.98	119.38	122.98	3,599
13 Aug 19	122.36000 +0.54	123.18	120.60	121.30	3,050
12 Aug 19	121.82000 -0.54	124.34	121.60	123.80	4,251
09 Aug 19	122.36000 +0.32	123.00	122.20	122.96	3,426
08 Aug 19	122.04000 +2.14	123.18	120.72	121.12	12,716
07 Aug 19	119.90000 -4.04	123.24	117.94	121.70	27,567
06 Aug 19	123.94000 -0.14	126.04	122.80	122.96	10,924
05 Aug 19	124.08000 -2.58	126.84	123.26	126.82	9,900
02 Aug 19	126.66000 -3.78	128.68	126.20	128.00	6,944
01 Aug 19	130.44000 +1.28	130.70	129.46	129.60	2,406
31 Jul 19	129.16000 -1.52	130.60	128.40	130.58	2,968
30 Jul 19	130.67999 -0.94	131.90	130.38	131.90	4,557
29 Jul 19	131.62000 +1.54	132.12	130.08	130.20	4,241
26 Jul 19	130.08000 +2.48	130.08	128.58	128.92	5,565
25 Jul 19	127.60000 +1.20	127.64	126.52	127.20	4,720
24 Jul 19	126.40000 -0.24	126.94	126.10	126.92	2,330
23 Jul 19	126.64000 +0.90	127.44	126.00	126.28	3,327
22 Jul 19	125.74000 +0.04	126.22	124.70	125.20	4,255
19 Jul 19	125.70000 +0.52	126.66	125.64	126.28	2,470
18 Jul 19	125.18000 -2.14	127.52	125.18	126.62	5,795
17 Jul 19	127.32000 -1.48	129.10	126.92	129.08	3,153
16 Jul 19	128.80000 +0.38	129.52	128.24	128.62	1,387
15 Jul 19	128.42000 -0.68	129.06	128.10	128.88	3,973
12 Jul 19	129.10001 +0.50	129.10	127.20	127.88	2,440
11 Jul 19	128.60001 +2.22	128.80	127.50	127.52	4,561
10 Jul 19	126.38000 +0.50	127.20	125.82	126.44	2,046
09 Jul 19	125.88000 -0.34	126.16	124.86	125.98	881
08 Jul 19	126.22000 +1.22	126.98	126.00	126.90	3,008
05 Jul 19	125.00000 -1.54	126.90	125.00	126.90	3,092
04 Jul 19	126.54000 +0.16	126.94	126.32	126.94	843
03 Jul 19	126.38000 +0.48	127.14	126.00	126.58	1,292
02 Jul 19	125.90000 +1.06	126.30	125.00	125.58	983
01 Jul 19	124.84000 +2.94	125.50	122.84	125.50	3,591
28 Jun 19	121.90000 -0.66	123.02	121.80	122.96	1,018
27 Jun 19	122.56000 -0.46	124.54	122.18	123.68	2,424
26 Jun 19	123.02000 -0.04	124.00	122.86	123.08	7,073
25 Jun 19	123.06000 +1.40	123.06	121.56	121.56	953
24 Jun 19	121.66000 -3.44	123.90	121.18	123.78	4,003
21 Jun 19	125.10000 +0.38	125.98	124.28	125.98	5,119
20 Jun 19	124.72000 +0.28	126.02	124.44	125.68	2,047
19 Jun 19	124.44000 -1.36	124.84	123.78	124.84	1,568
18 Jun 19	125.80000 +0.68	127.96	124.86	125.72	3,306
17 Jun 19	125.12000 -1.94	126.88	124.02	126.52	5,355
14 Jun 19	127.06000 +3.90	127.22	125.02	125.12	7,476
13 Jun 19	123.16000 +3.22	123.34	120.72	120.72	4,079
12 Jun 19	119.94000 -0.46	120.30	118.50	119.30	1,592
11 Jun 19	120.40000 -1.34	122.06	120.22	121.98	3,853
07 Jun 19	121.74000 +0.76	122.34	121.00	121.82	4,404
06 Jun 19	120.98000 +0.50	121.70	120.60	120.62	3,816
05 Jun 19	120.48000 +1.32	120.48	119.72	120.00	3,161
04 Jun 19	119.16000 +1.04	119.16	117.78	117.98	1,516
03 Jun 19	118.12000 -1.00	118.64	117.38	117.98	1,368
31 May 19	119.12000 +0.80	119.12	116.98	119.02	4,330
30 May 19	118.32000 +0.28	119.18	118.02	118.18	520
29 May 19	118.04000 -0.98	118.90	117.68	118.90	3,882
28 May 19	119.02000 +0.22	119.78	118.40	118.72	1,651
27 May 19	118.80000 +0.30	119.06	118.40	118.50	975
24 May 19	118.50000 -0.78	119.38	118.24	119.30	1,680
23 May 19	119.28000 -0.80	119.88	118.94	119.88	2,959
22 May 19	120.08000 -0.34	120.38	119.72	120.38	2,123
21 May 19	120.42000 +0.76	121.00	120.00	120.02	2,720
20 May 19	119.66000 -1.80	121.64	119.50	121.56	4,450
17 May 19	121.46000 -0.16	121.80	120.06	121.38	5,777
16 May 19	121.62000 +1.98	121.66	120.00	120.18	3,650
15 May 19	119.64000 +0.12	120.98	118.20	119.78	8,206
14 May 19	119.52000 +3.20	119.64	116.86	116.88	3,707
13 May 19	116.32000 -1.04	118.48	116.28	118.42	4,304
10 May 19	117.36000 -1.48	119.80	116.70	119.22	7,167
09 May 19	118.84000 -1.50	121.68	118.28	120.98	6,984
08 May 19	120.34000 -0.20	120.38	118.96	119.34	3,664
07 May 19	120.54000 +0.10	121.54	120.00	120.66	5,025
06 May 19	120.44000 +0.20	120.66	116.10	117.98	17,223
03 May 19	120.24000 +1.06	121.26	119.78	120.30	1,987
02 May 19	119.18000 -2.64	122.88	119.08	122.88	8,451
30 Apr 19	121.82000 -2.78	124.80	121.50	124.78	7,911
29 Apr 19	124.60000 -0.42	128.18	123.42	126.88	13,206
26 Apr 19	125.02000 +2.36	125.24	123.34	123.68	7,158
25 Apr 19	122.66000 +2.80	122.66	120.52	121.28	17,220
24 Apr 19	119.86000 +0.72	120.54	118.40	118.98	7,339
23 Apr 19	119.14000 +2.16	119.66	117.00	117.28	9,821
18 Apr 19	116.98000 +0.46	117.24	116.12	116.24	5,846
17 Apr 19	116.52000 +1.00	116.82	114.00	114.98	5,678
16 Apr 19	115.52000 +0.32	117.56	115.16	117.18	7,389
15 Apr 19	115.20000 +2.30	117.12	114.20	115.50	29,058
12 Apr 19	112.90000 +8.80	115.64	103.12	103.12	20,798
11 Apr 19	104.10000 +0.36	104.60	103.42	104.22	2,777
10 Apr 19	103.74000 +0.52	104.90	103.68	104.08	4,364
09 Apr 19	103.22000 +0.66	103.64	102.06	102.28	3,387
08 Apr 19	102.56000 +0.57	102.70	101.93	102.64	1,844
05 Apr 19	101.99000 +0.25	102.80	101.99	102.80	988
04 Apr 19	101.74000 +1.25	102.14	100.01	100.57	3,912
03 Apr 19	100.49000 +0.25	100.56	99.52	100.10	1,109
02 Apr 19	100.24000 +0.42	101.17	100.04	100.49	2,723
01 Apr 19	99.82000 +1.01	99.94	99.05	99.10	1,722
29 Mar 19	98.81000 +0.02	99.22	98.33	99.09	989
28 Mar 19	98.79000 +0.86	98.86	97.99	98.23	2,328
27 Mar 19	97.93000 +0.41	98.71	97.45	97.98	2,350
26 Mar 19	97.52000 +2.05	97.52	95.35	95.74	2,230
25 Mar 19	95.47000 -0.10	96.19	95.37	95.81	2,986
22 Mar 19	95.57000 -0.46	96.57	95.42	95.94	2,398
21 Mar 19	96.03000 -0.07	97.19	95.63	96.80	3,158
20 Mar 19	96.10000 -3.81	97.66	95.57	97.66	2,632
19 Mar 19	99.91000 -0.23	100.37	98.95	100.20	1,303
18 Mar 19	100.14000 -1.08	101.50	99.24	101.50	1,534
15 Mar 19	101.22000 -0.15	101.63	100.40	101.31	1,504
14 Mar 19	101.37000 +0.58	101.56	100.90	101.00	1,041
13 Mar 19	100.79000 -1.15	102.00	100.62	101.99	1,895
12 Mar 19	101.94000 -0.11	102.32	101.04	101.04	1,631
11 Mar 19	102.05000 +1.56	102.26	100.98	101.57	1,067
08 Mar 19	100.49000 -1.11	101.44	100.47	100.51	1,367
07 Mar 19	101.60000 +0.57	102.05	101.01	101.22	766
06 Mar 19	101.03000 -0.25	101.35	100.51	101.00	1,574
05 Mar 19	101.28000 +0.67	101.99	100.52	101.99	1,226
04 Mar 19	100.61000 +0.55	101.00	100.43	100.90	1,198
01 Mar 19	100.06000 +0.78	100.33	99.45	99.70	1,387
28 Feb 19	99.28000 +0.26	99.55	99.00	99.00	1,565
27 Feb 19	99.02000 -0.35	99.75	98.98	99.75	1,021
26 Feb 19	99.37000 -1.64	100.49	99.37	100.49	928
25 Feb 19	101.01000 -0.29	101.99	101.01	101.59	2,427
22 Feb 19	101.30000 +0.75	101.34	100.68	100.99	1,054
21 Feb 19	100.55000 +0.43	100.55	99.53	100.50	2,781
20 Feb 19	100.12000 +0.02	100.55	99.58	100.35	237
19 Feb 19	100.10000 +0.65	100.33	99.01	99.89	1,409
18 Feb 19	99.45000 +0.24	99.89	99.00	99.15	275
15 Feb 19	99.21000 +1.08	99.53	97.54	97.95	1,381
14 Feb 19	98.13000 +1.12	98.21	97.09	97.89	1,394
13 Feb 19	97.01000 -0.19	97.35	96.85	96.90	678
12 Feb 19	97.20000 -0.20	98.11	97.11	97.75	976
11 Feb 19	97.40000 -0.27	99.05	97.07	98.33	613
08 Feb 19	97.67000 +0.87	97.67	97.18	97.65	1,394
07 Feb 19	96.80000 -1.88	98.34	96.80	98.34	784
06 Feb 19	98.68000 +0.62	100.34	98.58	99.12	4,440
05 Feb 19	98.06000 +0.99	98.63	97.90	98.22	1,419
04 Feb 19	97.07000 +0.09	97.85	96.91	97.50	1,354
01 Feb 19	96.98000 -0.01	98.00	96.77	97.99	1,820
31 Jan 19	96.99000 +0.99	96.99	95.75	95.99	729
30 Jan 19	96.00000 -0.64	97.55	95.44	97.01	1,929
29 Jan 19	96.64000 +0.13	97.06	95.51	96.30	3,931
28 Jan 19	96.51000 -0.85	97.45	96.25	97.30	641
25 Jan 19	97.36000 -0.01	98.26	97.36	97.51	2,089
24 Jan 19	97.37000 +0.34	98.62	97.00	97.50	748
23 Jan 19	97.03000 -0.73	98.44	97.00	97.15	1,297
22 Jan 19	97.76000 -0.21	98.07	97.01	97.99	2,341
21 Jan 19	97.97000 -0.33	97.97	97.51	97.90	548
18 Jan 19	98.30000 +1.24	98.30	97.50	97.80	804
17 Jan 19	97.06000 -0.65	97.54	97.00	97.54	1,652
16 Jan 19	97.71000 -0.35	98.30	97.60	98.30	716
15 Jan 19	98.06000 +0.10	98.85	97.38	98.45	384
14 Jan 19	97.96000 -0.07	98.26	97.30	97.99	336
11 Jan 19	98.03000 +0.12	98.14	97.50	97.61	345
10 Jan 19	97.91000 +0.61	97.91	97.00	97.39	1,430
09 Jan 19	97.30000 -0.19	98.15	97.12	98.15	1,228
08 Jan 19	97.49000 +0.86	98.38	96.50	96.50	892
07 Jan 19	96.63000 +0.96	97.01	95.32	97.01	1,454
04 Jan 19	95.67000 +1.82	96.29	93.84	94.93	846
03 Jan 19	93.85000 -1.56	95.41	93.50	94.55	3,743
02 Jan 19	95.41000 +2.22	96.00	93.55	95.49	2,345
28 Dec 18	93.19000 +2.06	93.50	92.33	92.99	1,823
27 Dec 18	91.13000 -2.97	93.19	90.19	93.19	2,627
21 Dec 18	94.10000 -0.11	95.16	93.37	93.79	1,457
20 Dec 18	94.21000 -2.87	96.99	94.21	96.99	2,269
19 Dec 18	97.08000 +0.23	97.08	95.91	96.39	870
18 Dec 18	96.85000 -2.08	98.00	96.56	98.00	836
17 Dec 18	98.93000 -1.37	99.64	98.51	99.64	1,032
14 Dec 18	100.30000 +0.79	100.30	99.22	99.23	2,110
13 Dec 18	99.51000 -0.02	99.97	98.41	99.25	1,109
12 Dec 18	99.53000 +0.41	99.95	98.76	99.30	2,020
11 Dec 18	99.12000 +2.16	100.11	98.03	99.34	672
10 Dec 18	96.96000 -1.74	99.07	96.64	99.00	2,787
07 Dec 18	98.70000 +1.09	101.05	98.70	101.05	610
06 Dec 18	97.61000 -2.04	99.70	97.61	99.70	3,815
05 Dec 18	99.65000 -1.59	100.20	99.50	100.20	760
04 Dec 18	101.24000 -0.76	101.79	100.66	101.45	2,877
03 Dec 18	102.00000 -0.26	103.69	101.89	103.69	4,618
30 Nov 18	102.26000 +0.61	103.07	102.23	102.70	2,710
29 Nov 18	101.65000 +0.18	102.42	101.40	101.56	1,210
28 Nov 18	101.47000 +1.08	101.88	100.62	101.34	1,961
27 Nov 18	100.39000 +1.19	100.75	98.95	99.75	1,957
26 Nov 18	99.20000 -0.08	99.60	99.15	99.44	1,724
23 Nov 18	99.28000 +0.57	100.28	98.66	98.66	1,710
22 Nov 18	98.71000 -0.93	99.53	98.71	98.81	246
21 Nov 18	99.64000 +0.37	99.82	98.16	98.99	1,290
20 Nov 18	99.27000 -2.97	101.00	98.20	101.00	4,786
19 Nov 18	102.24000 +0.28	102.44	100.63	102.20	929
16 Nov 18	101.96000 -1.32	103.61	101.91	103.00	1,028
15 Nov 18	103.28000 -0.34	104.24	102.45	103.89	870
14 Nov 18	103.62000 -0.26	104.30	102.79	103.96	1,229
13 Nov 18	103.88000 +0.12	104.54	102.74	102.74	1,521
12 Nov 18	103.76000 -1.20	105.42	103.76	104.66	3,156
09 Nov 18	104.96000 +2.90	105.52	103.69	104.01	8,384
08 Nov 18	102.06000 +0.84	103.00	101.90	102.80	1,339
07 Nov 18	101.22000 -0.26	102.49	100.97	102.19	896
06 Nov 18	101.48000 +0.03	101.69	100.19	100.19	1,287
05 Nov 18	101.45000 +0.29	101.69	100.94	101.39	573
02 Nov 18	101.16000 -0.29	102.70	100.90	102.53	1,356
01 Nov 18	101.45000 -1.15	102.79	100.50	102.33	743
31 Oct 18	102.60000 +2.25	102.84	99.91	99.92	2,115
30 Oct 18	100.35000 +0.41	100.60	98.98	99.56	2,640
29 Oct 18	99.94000 +0.38	100.99	99.01	99.01	5,010
26 Oct 18	99.56000 -0.62	100.49	98.49	100.49	2,674
25 Oct 18	100.18000 +0.28	100.18	97.50	97.51	6,246
24 Oct 18	99.90000 -1.88	103.84	99.86	102.00	3,626
23 Oct 18	101.78000 -2.07	103.83	100.77	102.69	4,966
22 Oct 18	103.85000 +0.90	104.16	103.01	103.39	2,366
19 Oct 18	102.95000 +1.60	103.52	101.60	101.60	14,962
18 Oct 18	101.35000 +0.80	101.82	100.65	101.40	33,173
17 Oct 18	100.55000 +1.01	101.08	100.00	100.48	14,839
16 Oct 18	99.54000 +1.05	99.54	97.50	98.29	29,733
15 Oct 18	98.49000 +1.14	98.74	95.81	97.25	82,167
12 Oct 18	97.35000 +0.40	97.90	95.33	96.35	80,432
11 Oct 18	96.95000 -3.17	97.71	96.04	96.21	7,545
10 Oct 18	100.12000 -1.88	101.95	100.12	101.81	5,170
09 Oct 18	102.00000 +1.70	102.46	101.01	101.11	3,793
08 Oct 18	100.30000 +0.09	100.62	99.01	99.90	1,049
05 Oct 18	100.21000 -0.89	101.29	100.17	101.29	1,302
04 Oct 18	101.10000 +0.33	101.58	100.65	101.50	2,761
02 Oct 18	100.77000 +0.06	101.11	99.01	100.90	2,384
01 Oct 18	100.71000 +0.03	101.44	100.40	101.44	3,197
28 Sep 18	100.68000 +1.12	100.68	98.30	98.31	1,525
27 Sep 18	99.56000 +1.35	99.58	98.10	98.17	1,020
26 Sep 18	98.21000 +0.89	98.21	96.61	96.90	1,245
25 Sep 18	97.32000 +2.29	97.32	95.82	96.05	2,247
24 Sep 18	95.03000 +0.65	95.68	93.70	93.70	2,768
21 Sep 18	94.38000 -0.62	96.20	94.34	96.20	1,640
20 Sep 18	95.00000 +0.87	95.41	93.51	95.35	632
19 Sep 18	94.13000 +0.59	94.48	93.40	93.51	659
18 Sep 18	93.54000 -0.17	94.10	92.81	92.99	883
17 Sep 18	93.71000 -0.36	93.95	92.67	93.91	2,525
14 Sep 18	94.07000 -0.16	95.12	94.07	95.00	440
13 Sep 18	94.23000 -0.44	94.58	93.57	94.17	728
12 Sep 18	94.67000 -0.06	95.08	93.99	94.32	2,434
11 Sep 18	94.73000 -0.65	95.50	94.61	95.37	620
10 Sep 18	95.38000 -0.36	96.28	94.62	96.00	860
07 Sep 18	95.74000 +1.29	95.88	94.27	94.49	940
06 Sep 18	94.45000 -0.35	94.55	93.29	94.00	1,189
05 Sep 18	94.80000 -1.55	96.93	94.41	96.93	2,076
04 Sep 18	96.35000 -0.15	97.27	95.83	96.51	1,598
03 Sep 18	96.50000 +0.17	97.05	96.16	97.01	1,597
31 Aug 18	96.33000 +0.29	96.33	95.01	95.01	1,501
30 Aug 18	96.04000 -0.11	96.50	95.54	96.50	1,208
29 Aug 18	96.15000 -0.02	97.00	95.90	97.00	512
28 Aug 18	96.17000 +0.12	97.00	95.97	97.00	784
27 Aug 18	96.05000 -0.84	96.99	96.05	96.81	1,140
24 Aug 18	96.89000 +0.47	97.00	96.22	96.64	383
23 Aug 18	96.42000 -0.37	97.49	96.42	97.49	826
22 Aug 18	96.79000 -0.84	98.32	96.45	98.32	465
21 Aug 18	97.63000 -0.34	98.81	96.83	98.81	1,168
20 Aug 18	97.97000 -0.22	99.03	97.87	98.70	1,144
17 Aug 18	98.19000 -1.03	99.40	98.11	99.40	2,373
16 Aug 18	99.22000 +0.05	99.83	98.65	99.21	2,476
15 Aug 18	99.17000 -0.15	99.65	98.72	99.64	1,829
14 Aug 18	99.32000 +1.15	99.32	98.33	98.81	2,492
13 Aug 18	98.17000 -1.05	99.00	97.94	98.99	2,785
10 Aug 18	99.22000 +0.47	99.70	98.68	99.11	3,616
09 Aug 18	98.75000 -0.21	98.80	97.40	98.37	3,598
08 Aug 18	98.96000 -1.47	100.30	97.98	99.71	11,943
07 Aug 18	100.43000 +0.40	101.36	100.39	100.41	7,023
06 Aug 18	100.03000 +2.00	100.22	98.17	98.79	6,582
03 Aug 18	98.03000 +1.00	98.16	97.05	97.52	768
02 Aug 18	97.03000 -0.17	97.03	96.17	96.90	981
01 Aug 18	97.20000 +0.27	97.49	96.90	97.49	1,347
31 Jul 18	96.93000 +0.62	97.33	95.66	95.85	1,201
30 Jul 18	96.31000 -0.58	96.69	95.79	96.46	1,426
27 Jul 18	96.89000 -0.08	98.03	96.80	97.35	1,683
26 Jul 18	96.97000 +2.57	98.10	94.15	94.39	6,060
25 Jul 18	94.40000 -0.82	95.04	93.93	94.91	1,029
24 Jul 18	95.22000 +0.62	95.83	94.80	95.47	1,393
23 Jul 18	94.60000 -0.87	95.69	94.41	95.69	1,218
20 Jul 18	95.47000 -2.82	96.96	94.98	96.80	4,658
19 Jul 18	98.29000 +3.28	98.70	94.69	95.09	7,108
18 Jul 18	95.01000 -0.18	95.06	94.31	94.81	2,247
17 Jul 18	95.19000 +1.15	96.14	93.39	94.99	7,229
16 Jul 18	94.04000 +0.38	94.36	93.00	93.99	4,476
13 Jul 18	93.66000 +0.78	93.88	92.50	93.07	2,102
12 Jul 18	92.88500 +0.06	93.37	92.43	92.51	2,293
11 Jul 18	92.82500 +2.48	93.06	89.50	89.90	1,176
10 Jul 18	90.34500 +0.82	91.17	90.01	90.60	1,875
09 Jul 18	89.53000 +0.46	89.90	89.14	89.50	1,278
06 Jul 18	89.06500 -1.13	89.70	88.80	89.61	1,337
05 Jul 18	90.20000 +1.66	90.20	88.84	89.30	955
04 Jul 18	88.54000 -1.76	89.84	88.54	89.25	595
03 Jul 18	90.30500 +0.47	90.90	90.24	90.60	461
02 Jul 18	89.84000 -0.47	90.30	89.41	89.84	1,086
29 Jun 18	90.31000 +0.15	90.74	89.96	90.59	2,558
28 Jun 18	90.16000 -0.79	90.30	89.18	90.21	47,134
27 Jun 18	90.95000 +1.42	90.95	88.93	89.00	1,399
26 Jun 18	89.52500 +0.25	90.00	88.65	89.81	15,509
25 Jun 18	89.28000 -2.47	91.14	89.28	91.14	1,015
22 Jun 18	91.75500 -0.01	91.75	90.70	91.50	615
21 Jun 18	91.77000 -0.30	93.35	91.55	92.70	4,120
20 Jun 18	92.07000 +0.38	93.60	89.29	92.02	8,483
19 Jun 18	91.69500 -0.56	92.45	90.60	91.49	8,375
18 Jun 18	92.25000 -1.35	92.59	91.68	92.31	6,585
15 Jun 18	93.60000 +0.30	94.00	92.23	93.36	11,661
14 Jun 18	93.30000 +2.65	94.00	89.06	89.55	7,930
13 Jun 18	90.65000 +1.73	91.00	86.24	87.36	6,457
12 Jun 18	88.92000 +0.87	88.99	88.16	88.99	2,609
11 Jun 18	88.05000 +0.29	88.39	87.83	87.99	774
08 Jun 18	87.76000 +1.59	87.83	86.38	86.99	982
07 Jun 18	86.17000 +0.65	87.00	85.30	86.21	3,131
06 Jun 18	85.52000 -0.26	85.74	84.68	85.74	1,933
05 Jun 18	85.78000 -0.09	86.16	85.61	85.72	1,964
04 Jun 18	85.87000 +0.36	85.87	84.66	84.66	3,879
01 Jun 18	85.51000 +0.53	85.84	85.01	85.49	737
31 May 18	84.98000 -0.64	85.87	84.74	85.69	1,754
30 May 18	85.62000 -0.98	86.50	85.60	86.50	2,844
29 May 18	86.60000 -0.95	88.35	86.60	88.10	2,038
28 May 18	87.55000 -0.71	88.08	87.15	87.59	2,093
25 May 18	88.26000 +1.57	88.30	86.88	87.01	801
24 May 18	86.69000 -0.91	88.49	86.41	88.49	2,657
23 May 18	87.60000 -1.17	88.92	87.33	88.15	965
22 May 18	88.77000 +0.31	89.30	87.81	89.00	1,678
18 May 18	88.46000 -0.31	89.11	88.28	88.75	4,519
17 May 18	88.77000 -0.33	89.31	88.55	88.90	2,509
16 May 18	89.10000 +2.74	89.10	87.01	87.40	1,706
15 May 18	86.36000 +0.33	87.01	85.43	86.20	3,087
14 May 18	86.03000 +0.85	86.03	85.10	85.79	1,544
11 May 18	85.18000 -0.22	86.90	84.81	86.90	2,517
10 May 18	85.40000 +1.29	85.71	83.80	83.80	1,217
09 May 18	84.11000 -1.72	86.99	83.86	86.63	2,083
08 May 18	85.83000 -0.70	87.04	85.40	86.50	3,381
07 May 18	86.53000 +1.98	87.48	83.57	85.00	4,030
04 May 18	84.55000 +2.42	84.55	82.25	82.25	1,309
03 May 18	82.13000 -1.45	83.65	81.75	83.29	3,036
02 May 18	83.58000 -0.42	83.80	82.88	83.65	2,022
30 Apr 18	84.00000 +1.61	84.00	82.33	82.34	2,659
27 Apr 18	82.39000 -0.47	83.15	81.31	81.31	995
26 Apr 18	82.86000 -0.93	83.89	81.76	83.40	1,078
25 Apr 18	83.79000 +1.96	83.79	81.20	81.59	5,057
24 Apr 18	81.83000 -0.05	82.85	81.71	82.00	771
23 Apr 18	81.88000 -0.12	82.36	80.78	81.50	974
20 Apr 18	82.00000 +0.20	82.17	81.58	81.84	1,113
19 Apr 18	81.80000 -0.73	82.04	81.11	82.00	1,027
18 Apr 18	82.53000 -1.01	83.00	82.10	82.89	509
17 Apr 18	83.54000 +2.20	83.54	81.01	81.55	1,814
16 Apr 18	81.34000 -1.24	82.00	80.69	81.84	2,548
13 Apr 18	82.58000 +0.22	82.91	81.50	81.65	736
12 Apr 18	82.36000 +0.63	82.51	81.68	81.84	3,358
11 Apr 18	81.73000 -0.20	82.14	80.99	82.14	1,944
10 Apr 18	81.93000 -0.15	82.30	80.60	82.30	600
09 Apr 18	82.08000 -0.37	82.49	81.36	82.49	1,331
06 Apr 18	82.45000 -1.05	83.02	82.07	82.70	3,275
05 Apr 18	83.50000 +2.73	83.50	82.20	82.21	1,967
04 Apr 18	80.77000 +0.71	80.90	79.40	80.90	3,704
03 Apr 18	80.06000 -1.98	81.40	80.06	80.45	1,739
29 Mar 18	82.04000 +1.69	82.25	80.01	80.20	757
28 Mar 18	80.35000 -0.71	80.76	79.79	80.29	2,414
27 Mar 18	81.06000 +1.25	82.00	80.64	81.29	1,594
26 Mar 18	79.81000 -1.36	81.78	79.80	80.82	2,956
23 Mar 18	81.17000 -1.22	81.89	80.97	81.89	2,489
22 Mar 18	82.39000 -1.22	82.69	81.81	82.40	5,291
21 Mar 18	83.61000 +0.76	83.66	82.41	82.94	1,234
20 Mar 18	82.85000 +0.44	83.19	82.40	82.59	2,238
19 Mar 18	82.41000 -1.95	83.98	82.41	83.89	2,562
16 Mar 18	84.36000 +0.04	84.69	83.58	83.95	2,247
15 Mar 18	84.32000 +0.40	84.55	83.96	84.34	2,213
14 Mar 18	83.92000 -0.66	84.62	82.80	83.40	1,571
13 Mar 18	84.58000 -0.87	85.90	83.79	85.39	1,873
12 Mar 18	85.45000 +0.95	85.79	84.81	84.81	291
09 Mar 18	84.50000 +0.19	85.34	84.31	84.74	1,003
08 Mar 18	84.31000 +0.72	84.46	83.00	83.00	2,434
07 Mar 18	83.59000 -0.01	84.00	83.09	84.00	1,292
06 Mar 18	83.60000 -0.18	84.44	83.53	84.00	1,283
05 Mar 18	83.78000 +1.23	84.74	82.81	83.99	2,155
02 Mar 18	82.55000 -2.20	83.76	82.50	83.69	1,764
01 Mar 18	84.75000 -0.69	85.36	84.11	85.36	2,080
28 Feb 18	85.44000 -0.36	86.80	85.44	85.81	2,035
27 Feb 18	85.80000 -2.43	89.35	85.80	89.27	2,158
26 Feb 18	88.23000 +2.17	88.51	87.30	87.49	1,320
23 Feb 18	86.06000 +0.23	86.30	85.61	85.80	1,754
22 Feb 18	85.83000 -0.42	85.99	85.01	85.59	2,036
21 Feb 18	86.25000 -0.75	86.49	85.91	86.39	1,424
20 Feb 18	87.00000 +1.25	87.00	85.77	86.30	3,439
19 Feb 18	85.75000 +0.60	86.80	85.41	86.30	1,519
16 Feb 18	85.15000 +1.52	85.90	83.81	84.45	1,573
15 Feb 18	83.63000 +0.05	84.52	83.44	84.20	1,842
14 Feb 18	83.58000 +0.08	84.99	83.50	84.40	1,028
13 Feb 18	83.50000 -0.58	84.40	83.21	84.34	2,389
12 Feb 18	84.08000 +0.83	85.69	83.39	84.20	2,678
09 Feb 18	83.25000 -2.13	84.64	82.71	83.50	2,231
08 Feb 18	85.38000 -1.62	86.71	84.53	85.62	2,538
07 Feb 18	87.00000 +3.60	88.40	86.00	87.98	4,875
06 Feb 18	83.40000 -3.69	85.00	82.20	82.99	11,807
05 Feb 18	87.09000 -1.24	87.35	85.51	86.26	4,396
02 Feb 18	88.33000 +0.40	88.60	87.21	88.01	1,883
01 Feb 18	87.93000 +0.07	88.20	86.56	88.20	1,933
31 Jan 18	87.86000 -2.09	88.99	87.40	88.85	3,817
30 Jan 18	89.95000 -0.05	90.35	89.01	89.97	1,945
29 Jan 18	90.00000 +0.00	91.00	90.00	90.20	2,513
26 Jan 18	90.00000 +1.40	90.00	88.60	89.00	965
25 Jan 18	88.60000 -0.80	89.40	88.40	89.00	1,594
24 Jan 18	89.40000 -0.20	90.00	89.00	90.00	2,209
23 Jan 18	89.60000 -1.20	91.00	89.60	91.00	1,195
22 Jan 18	90.80000 +0.60	91.00	89.80	90.20	1,115
19 Jan 18	90.20000 -0.60	90.60	89.80	90.20	1,900
18 Jan 18	90.80000 +0.20	92.00	90.80	91.80	6,060
17 Jan 18	90.60000 -0.80	91.20	90.40	91.00	1,850
16 Jan 18	91.40000 -0.60	93.00	91.20	91.80	1,845
15 Jan 18	92.00000 +0.00	92.80	91.60	92.40	2,616
12 Jan 18	92.00000 +1.00	92.20	91.40	92.20	1,519
11 Jan 18	91.00000 -1.00	92.40	90.80	92.00	2,707
10 Jan 18	92.00000 -0.60	92.40	91.20	92.20	2,910
09 Jan 18	92.60000 +0.20	92.80	92.00	92.20	3,193
08 Jan 18	92.40000 -0.80	94.00	91.80	93.40	4,823
05 Jan 18	93.20000 +0.40	93.60	92.60	93.00	2,662
04 Jan 18	92.80000 -0.80	93.60	92.40	93.60	1,980
03 Jan 18	93.60000 +2.00	94.00	92.80	93.00	3,035
02 Jan 18	91.60000 +1.51	92.00	89.40	90.00	2,925
29 Dec 17	90.09000 +0.09	90.44	90.05	90.06	2,255
28 Dec 17	90.00000 -0.53	90.70	89.76	90.36	3,063
27 Dec 17	90.53000 -1.94	91.45	90.53	91.45	1,355
22 Dec 17	92.47000 -1.36	92.75	92.19	92.70	1,588
21 Dec 17	93.83000 +0.67	93.83	91.81	92.74	1,369
20 Dec 17	93.16000 -1.65	94.60	92.95	94.50	3,557
19 Dec 17	94.81000 +0.00	95.00	93.73	94.01	2,564
18 Dec 17	94.81000 +0.45	95.17	93.38	94.50	4,639
15 Dec 17	94.36000 +2.53	95.01	93.23	94.12	7,233
14 Dec 17	91.83500 +0.44	92.75	89.50	91.55	8,260
13 Dec 17	91.39000 -0.06	92.92	91.06	92.41	3,728
12 Dec 17	91.45000 +1.72	91.93	90.76	91.31	1,376
11 Dec 17	89.73000 +0.62	90.11	88.51	88.99	5,408
08 Dec 17	89.11000 -0.03	89.99	88.66	89.20	1,491
07 Dec 17	89.14500 -0.67	89.95	89.13	89.73	1,145
06 Dec 17	89.81500 -0.96	91.05	89.56	90.00	1,488
05 Dec 17	90.78000 -3.50	93.29	90.36	93.29	2,781
04 Dec 17	94.27500 +6.85	94.50	88.73	89.49	4,280
01 Dec 17	87.43000 -0.84	88.58	87.22	88.25	3,957
30 Nov 17	88.27000 -0.94	89.26	87.68	88.89	2,005
29 Nov 17	89.21000 +2.83	89.21	87.00	87.41	1,039
28 Nov 17	86.38000 +0.28	86.77	85.91	86.20	2,900
27 Nov 17	86.10000 +0.50	86.25	85.54	86.25	679
24 Nov 17	85.60000 -1.05	87.00	85.60	87.00	2,158
23 Nov 17	86.65000 -0.49	87.00	86.50	87.00	967
22 Nov 17	87.14000 -0.56	88.04	87.14	87.71	1,036
21 Nov 17	87.70000 +0.08	88.15	87.51	87.80	1,950
20 Nov 17	87.62000 -0.23	88.24	87.52	88.14	1,622
17 Nov 17	87.85000 -0.20	88.20	87.49	88.20	2,522
16 Nov 17	88.05000 +0.27	88.61	87.35	88.29	1,712
15 Nov 17	87.78000 -0.25	87.89	86.33	87.34	3,759
14 Nov 17	88.03000 -1.57	89.84	87.82	89.84	1,864
13 Nov 17	89.60000 -0.73	90.25	89.39	90.25	3,510
10 Nov 17	90.33000 +1.72	91.00	88.34	88.66	7,115
09 Nov 17	88.61000 +1.35	88.64	86.85	87.49	15,677
08 Nov 17	87.26000 -1.11	88.00	86.65	88.00	1,619
07 Nov 17	88.37000 +2.69	88.94	86.81	86.81	4,517
06 Nov 17	85.68000 +0.45	85.82	84.90	85.12	1,421
03 Nov 17	85.23000 +0.49	85.35	84.10	85.08	1,717
02 Nov 17	84.74000 -0.68	85.40	84.28	85.40	2,004
01 Nov 17	85.42000 +1.17	85.42	84.01	84.40	1,150
30 Oct 17	84.25000 -0.54	85.08	84.18	85.08	939
27 Oct 17	84.79000 +0.76	85.36	83.61	84.95	2,512
26 Oct 17	84.03000 +1.02	84.17	82.59	83.40	877
25 Oct 17	83.01000 -0.54	83.90	82.50	83.90	1,436
24 Oct 17	83.55000 -0.74	84.22	83.42	83.86	1,231
23 Oct 17	84.29000 +0.14	85.23	83.97	84.80	3,840
20 Oct 17	84.15000 +0.88	84.39	83.50	83.50	1,163
19 Oct 17	83.27000 +0.19	83.30	82.61	83.30	1,547
18 Oct 17	83.08000 -0.37	84.10	82.88	83.74	2,245
17 Oct 17	83.45000 +0.42	83.81	83.10	83.10	1,745
16 Oct 17	83.03000 +1.04	83.26	82.60	82.90	2,769
13 Oct 17	81.99000 -0.05	82.32	81.05	81.51	8,215
12 Oct 17	82.04000 -1.08	83.35	81.86	83.34	3,793
11 Oct 17	83.12000 -0.75	84.40	82.89	84.40	4,601
10 Oct 17	83.87000 -1.81	84.92	83.87	84.75	2,497
09 Oct 17	85.68000 +0.72	86.14	85.46	86.14	1,559
06 Oct 17	84.96000 -0.59	85.80	84.77	85.75	1,152
05 Oct 17	85.55000 -0.01	86.00	85.11	85.70	1,676
04 Oct 17	85.56000 +0.51	85.90	85.29	85.85	3,333
02 Oct 17	85.05000 +1.70	85.49	83.75	84.00	3,841
29 Sep 17	83.35000 -0.33	83.63	82.75	82.75	1,533
28 Sep 17	83.68000 +0.08	84.84	83.68	84.84	1,195
27 Sep 17	83.60000 -0.24	84.50	83.60	83.80	1,889
26 Sep 17	83.84000 +0.16	84.86	83.84	84.34	1,826
25 Sep 17	83.68000 +1.27	83.80	82.51	82.95	2,131
22 Sep 17	82.41000 -0.59	82.80	82.39	82.70	1,200
21 Sep 17	83.00000 +0.64	83.98	82.90	83.98	18,703
20 Sep 17	82.36000 +0.23	82.71	81.87	81.87	2,145
19 Sep 17	82.13000 +0.00	82.25	81.82	82.00	1,131
18 Sep 17	82.13000 -0.22	82.95	82.04	82.90	2,438
15 Sep 17	82.35000 -0.01	82.52	81.75	82.52	3,421
14 Sep 17	82.36000 -0.78	83.48	82.36	83.34	2,434
13 Sep 17	83.14000 +1.71	83.14	81.41	81.41	1,570
12 Sep 17	81.43000 +0.23	81.83	81.01	81.01	1,181
11 Sep 17	81.20000 +0.60	81.86	80.95	80.95	2,836
08 Sep 17	80.60000 -1.44	80.97	79.86	80.55	5,808
07 Sep 17	82.04000 -3.13	85.55	82.04	85.55	3,166
06 Sep 17	85.17000 -0.41	85.45	84.83	85.30	209
05 Sep 17	85.58000 +0.43	86.10	85.58	86.05	318
04 Sep 17	85.15000 -0.42	85.80	85.00	85.80	1,169
01 Sep 17	85.57000 +0.11	85.69	84.60	85.50	1,415
31 Aug 17	85.46000 -0.97	87.50	85.46	87.14	1,034
30 Aug 17	86.43000 +1.23	86.80	85.80	85.80	987
29 Aug 17	85.20000 -0.25	85.61	84.01	85.61	2,103
28 Aug 17	85.45000 -0.22	86.07	85.45	85.90	2,511
25 Aug 17	85.67000 -0.51	86.70	85.67	86.39	1,451
24 Aug 17	86.18000 -0.28	86.49	85.84	86.49	1,373
23 Aug 17	86.46000 -0.45	87.64	86.46	87.40	1,580
22 Aug 17	86.91000 +1.38	86.91	85.52	85.52	718
21 Aug 17	85.53000 -0.73	86.27	85.30	85.56	3,300
18 Aug 17	86.26000 -0.85	86.61	86.00	86.31	1,416
17 Aug 17	87.11000 -0.25	87.38	86.72	87.26	1,107
16 Aug 17	87.36000 +0.40	87.36	86.26	86.26	1,725
15 Aug 17	86.96000 +0.17	87.05	86.25	86.60	2,482
14 Aug 17	86.79000 +0.56	87.34	86.02	86.02	2,789
11 Aug 17	86.23000 -0.47	86.46	85.72	86.01	2,108
10 Aug 17	86.70000 -0.46	88.15	86.70	87.20	4,096
09 Aug 17	87.16000 -3.73	88.10	85.37	87.59	19,621
08 Aug 17	90.89000 +0.25	91.08	89.93	90.30	3,629
07 Aug 17	90.64000 -0.88	91.65	90.64	91.65	1,621
04 Aug 17	91.52000 -0.03	91.59	91.00	91.30	1,573
03 Aug 17	91.55000 -0.04	92.12	90.97	91.89	1,995
02 Aug 17	91.59000 -2.00	93.86	91.59	93.80	1,290
01 Aug 17	93.59000 +0.49	93.72	92.84	93.40	1,174
31 Jul 17	93.10000 -0.35	94.00	93.10	94.00	1,083
28 Jul 17	93.45000 -0.21	93.98	93.01	93.70	1,595
27 Jul 17	93.66000 +1.94	93.70	91.17	91.35	2,091
26 Jul 17	91.72000 +0.24	92.24	91.40	91.41	1,763
25 Jul 17	91.48000 -0.39	92.12	91.35	91.90	1,279
24 Jul 17	91.87000 +0.07	92.23	91.03	91.80	1,493
21 Jul 17	91.80000 -0.28	92.50	91.73	92.04	1,340
20 Jul 17	92.08000 -0.43	93.50	91.67	93.00	975
19 Jul 17	92.51000 +1.71	92.73	91.72	91.99	5,696
18 Jul 17	90.80000 -0.74	91.40	90.15	91.30	2,018
17 Jul 17	91.54000 -0.09	92.67	91.50	92.39	5,551
14 Jul 17	91.63000 -0.61	92.57	91.17	91.55	1,113
13 Jul 17	92.24000 +1.34	92.32	91.00	91.00	2,088
12 Jul 17	90.90000 +0.38	91.45	90.74	90.90	1,190
11 Jul 17	90.52000 -0.43	91.35	90.40	91.35	1,558
10 Jul 17	90.95000 -0.08	91.03	90.19	90.55	2,125
07 Jul 17	91.03000 -0.55	91.16	90.25	90.80	1,019
06 Jul 17	91.58000 -1.78	92.84	91.17	92.50	2,752
05 Jul 17	93.36000 -2.15	95.59	93.20	94.99	3,514
04 Jul 17	95.51000 +0.55	95.54	94.24	94.24	599
03 Jul 17	94.96000 +2.15	95.77	93.40	93.65	2,336
30 Jun 17	92.81000 -0.19	93.66	92.50	92.75	1,629
29 Jun 17	93.00000 -1.14	94.74	93.00	93.96	1,979
28 Jun 17	94.14000 +0.33	94.38	92.51	93.00	3,157
27 Jun 17	93.81000 +0.28	94.51	93.27	94.45	1,526
26 Jun 17	93.53000 +0.90	93.82	93.22	93.31	1,936
23 Jun 17	92.63000 -0.87	93.63	92.30	93.63	1,781
22 Jun 17	93.50000 +0.37	94.41	93.49	93.68	2,070
21 Jun 17	93.13000 -0.62	94.00	92.99	94.00	8,361
20 Jun 17	93.75000 -0.94	94.72	93.75	94.40	942
19 Jun 17	94.69000 +0.84	95.01	94.17	95.01	499
16 Jun 17	93.85000 -0.92	95.74	93.85	95.74	2,575
15 Jun 17	94.77000 +0.76	94.96	94.21	94.64	262
14 Jun 17	94.01000 -1.56	95.82	93.84	95.25	1,693
13 Jun 17	95.57000 +0.81	96.39	95.28	95.95	2,459
12 Jun 17	94.76000 +1.32	95.40	94.00	94.00	1,699
09 Jun 17	93.44000 -0.02	93.45	92.93	93.05	2,968
08 Jun 17	93.46000 -0.59	94.75	93.37	93.99	1,873
07 Jun 17	94.05000 +0.86	94.45	93.50	93.50	2,981
06 Jun 17	93.19000 -2.51	94.83	93.10	94.65	3,101
02 Jun 17	95.70000 -0.34	96.86	95.70	96.70	2,111
01 Jun 17	96.04000 +0.16	97.27	95.58	96.27	821
31 May 17	95.88000 -0.81	97.73	95.88	97.30	3,594
30 May 17	96.69000 -0.55	97.70	96.69	97.70	2,943
29 May 17	97.24000 +0.62	97.93	97.01	97.30	1,209
26 May 17	96.62000 +0.60	96.85	95.50	95.89	1,360
25 May 17	96.02000 +0.02	96.38	96.00	96.35	1,159
24 May 17	96.00000 +0.56	96.10	95.64	95.64	829
23 May 17	95.44000 -0.66	96.20	95.44	96.00	2,035
22 May 17	96.10000 +0.14	96.57	95.51	96.30	4,750
19 May 17	95.96000 -0.25	96.43	95.48	96.35	4,226
18 May 17	96.21000 +0.81	96.21	94.63	95.80	2,017
17 May 17	95.40000 -2.14	96.50	94.31	96.50	7,113
16 May 17	97.54000 -2.51	99.05	97.00	99.05	2,703
15 May 17	100.05000 -0.30	100.60	99.69	100.60	7,402
12 May 17	100.35000 +0.10	101.15	100.05	100.95	3,455
11 May 17	100.25000 -0.20	101.25	99.80	100.90	4,018
10 May 17	100.45000 -1.60	101.55	99.50	100.00	5,633
09 May 17	102.05000 +0.30	102.85	101.50	102.80	1,040
08 May 17	101.75000 +0.55	102.80	101.65	102.25	658
05 May 17	101.20000 +0.35	102.25	100.85	100.85	1,744
04 May 17	100.85000 -2.00	103.00	99.82	102.40	5,824
03 May 17	102.85000 -1.85	105.05	102.85	104.55	2,323
02 May 17	104.70000 -0.95	105.55	104.70	105.55	1,738
28 Apr 17	105.65000 -1.10	106.60	105.50	106.60	1,045
27 Apr 17	106.75000 +0.05	106.75	105.80	106.10	2,743
26 Apr 17	106.70000 +1.40	106.70	105.10	105.10	1,187
25 Apr 17	105.30000 +0.15	105.30	104.00	104.90	2,843
24 Apr 17	105.15000 -2.35	106.90	105.15	106.90	6,035
21 Apr 17	107.50000 +1.15	107.65	106.85	107.20	3,505
20 Apr 17	106.35000 -0.30	106.90	105.80	106.90	543
19 Apr 17	106.65000 +0.65	107.00	106.65	106.85	491
18 Apr 17	106.00000 -1.35	107.00	105.80	107.00	1,230
13 Apr 17	107.35000 +0.85	107.60	106.05	106.70	778
12 Apr 17	106.50000 +0.25	106.95	106.50	106.65	706
11 Apr 17	106.25000 +0.30	107.30	106.25	107.00	729
10 Apr 17	105.95000 -0.10	106.90	105.95	106.55	1,219
07 Apr 17	106.05000 +0.35	106.90	105.60	105.60	4,168
06 Apr 17	105.70000 -0.50	106.05	105.55	105.95	1,912
05 Apr 17	106.20000 -0.10	106.75	105.70	105.70	3,590
04 Apr 17	106.30000 +0.30	106.65	105.60	106.30	1,733
03 Apr 17	106.00000 +0.05	106.75	106.00	106.45	1,170
31 Mar 17	105.95000 +0.60	106.10	105.45	106.00	827
30 Mar 17	105.35000 +0.30	105.50	104.30	104.45	4,069
29 Mar 17	105.05000 +1.45	105.05	104.15	104.50	4,157
28 Mar 17	103.60000 +0.75	104.10	103.05	103.45	1,889
27 Mar 17	102.85000 -1.25	102.95	101.20	102.70	4,202
24 Mar 17	104.10000 -0.55	104.20	103.60	103.60	1,537
23 Mar 17	104.65000 +1.35	104.65	103.50	104.00	1,143
22 Mar 17	103.30000 -0.20	103.85	103.00	103.10	917
21 Mar 17	103.50000 -1.45	105.05	103.50	104.85	2,015
20 Mar 17	104.95000 +1.15	105.15	103.65	103.95	2,752
17 Mar 17	103.80000 -0.05	104.40	103.50	104.00	875
16 Mar 17	103.85000 -1.40	104.85	103.85	104.40	1,390
15 Mar 17	105.25000 -0.15	106.00	105.25	105.70	1,591
14 Mar 17	105.40000 +1.35	106.00	104.80	104.85	2,646
13 Mar 17	104.05000 +0.10	104.15	102.80	103.95	1,970
10 Mar 17	103.95000 -1.25	105.65	103.95	105.65	1,015
09 Mar 17	105.20000 +0.15	105.20	104.85	105.00	251
08 Mar 17	105.05000 +0.45	105.25	104.50	104.70	2,397
07 Mar 17	104.60000 +0.60	104.85	104.15	104.60	895
06 Mar 17	104.00000 -0.25	105.00	104.00	104.05	801
03 Mar 17	104.25000 -1.05	105.05	104.05	105.00	1,129
02 Mar 17	105.30000 -0.30	105.85	105.05	105.05	2,734
01 Mar 17	105.60000 +1.80	105.75	104.60	104.90	2,681
28 Feb 17	103.80000 -0.20	104.15	103.80	103.95	471
27 Feb 17	104.00000 +0.30	104.45	103.70	104.00	724
24 Feb 17	103.70000 +0.00	103.75	102.80	103.20	2,182
23 Feb 17	103.70000 -0.70	104.75	103.65	104.10	1,636
22 Feb 17	104.40000 -0.05	104.80	104.25	104.50	1,502
21 Feb 17	104.45000 +0.40	104.55	103.75	103.75	1,759
20 Feb 17	104.05000 +0.85	104.15	103.05	104.15	502
17 Feb 17	103.20000 -0.20	104.00	103.20	103.65	1,011
16 Feb 17	103.40000 -1.05	104.00	103.30	103.70	807
15 Feb 17	104.45000 +0.50	104.85	102.80	104.40	1,101
14 Feb 17	103.95000 +0.60	103.95	102.85	103.00	617
13 Feb 17	103.35000 +0.90	103.50	102.50	102.50	1,926
10 Feb 17	102.45000 -0.05	103.80	102.45	102.85	715
09 Feb 17	102.50000 -0.45	102.65	101.80	102.40	1,567
08 Feb 17	102.95000 +0.55	104.00	101.45	101.85	4,720
07 Feb 17	102.40000 +0.15	103.35	102.20	102.95	1,967
06 Feb 17	102.25000 -0.70	102.90	102.25	102.85	1,085
03 Feb 17	102.95000 +0.00	103.60	102.70	102.80	1,093
02 Feb 17	102.95000 -0.15	103.25	102.40	102.90	2,060
01 Feb 17	103.10000 +0.80	104.05	101.90	102.95	2,068
31 Jan 17	102.30000 +0.05	103.40	102.00	103.15	3,331
30 Jan 17	102.25000 +0.80	103.35	102.15	103.00	3,379
27 Jan 17	101.45000 -0.15	101.50	100.75	101.50	2,020
26 Jan 17	101.60000 +0.70	101.65	100.65	100.95	1,579
25 Jan 17	100.90000 +1.09	101.50	100.50	101.00	3,223
24 Jan 17	99.81000 -0.07	100.00	99.20	99.60	2,839
23 Jan 17	99.88000 -0.97	100.65	99.20	100.35	3,397
20 Jan 17	100.85000 -0.60	101.40	100.45	100.90	1,010
19 Jan 17	101.45000 +0.20	101.95	101.35	101.40	2,021
18 Jan 17	101.25000 +0.30	101.25	99.64	100.70	5,904
17 Jan 17	100.95000 -0.70	102.55	100.60	101.45	5,758
16 Jan 17	101.65000 +0.60	102.20	101.25	102.10	2,997
13 Jan 17	101.05000 +0.05	101.30	100.45	100.90	2,180
12 Jan 17	101.00000 -3.05	103.20	100.95	102.35	4,875
11 Jan 17	104.05000 +1.55	104.35	102.25	102.25	2,210
10 Jan 17	102.50000 -0.50	102.50	101.50	102.30	5,755
09 Jan 17	103.00000 -0.25	103.85	103.00	103.85	1,781
06 Jan 17	103.25000 +2.40	103.30	101.55	101.75	1,368
05 Jan 17	100.85000 -1.25	102.40	100.85	101.85	3,831
04 Jan 17	102.10000 -0.15	102.10	101.50	101.55	1,177
03 Jan 17	102.25000 +2.25	103.00	100.00	100.00	1,828
02 Jan 17	100.00000 +0.66	100.25	99.20	99.65	1,234
30 Dec 16	99.34000 +0.09	99.89	98.65	99.40	1,034
29 Dec 16	99.25000 -1.50	100.50	99.00	99.85	2,220
28 Dec 16	100.75000 +0.25	101.20	100.40	100.50	1,218
27 Dec 16	100.50000 -0.10	101.00	100.40	101.00	1,329
23 Dec 16	100.60000 +0.00	101.30	100.40	101.30	605
22 Dec 16	100.60000 -0.20	101.25	100.30	101.25	1,275
21 Dec 16	100.80000 -0.85	102.20	100.30	101.20	3,990
20 Dec 16	101.65000 +0.15	102.25	100.85	101.25	2,127
19 Dec 16	101.50000 +1.84	101.65	99.60	99.72	6,369
16 Dec 16	99.66000 -1.34	100.40	99.65	99.65	1,654
15 Dec 16	101.00000 +3.76	101.00	98.16	99.00	4,141
14 Dec 16	97.24000 -0.10	97.83	97.16	97.25	1,462
13 Dec 16	97.34000 -0.76	98.30	96.96	98.00	1,212
12 Dec 16	98.10000 -1.31	99.39	98.10	98.85	3,893
09 Dec 16	99.41000 +2.41	99.41	96.95	97.10	3,226
08 Dec 16	97.00000 +3.46	97.00	93.59	94.65	4,402
07 Dec 16	93.54000 -0.30	94.41	93.43	93.60	1,253
06 Dec 16	93.84000 +0.87	93.90	92.78	93.30	512
05 Dec 16	92.97000 +0.26	93.21	92.30	92.89	1,468
02 Dec 16	92.71000 -0.59	93.00	92.37	92.59	743
01 Dec 16	93.30000 -1.33	93.90	93.30	93.55	2,650
30 Nov 16	94.63000 +0.63	94.63	93.43	93.65	1,380
29 Nov 16	94.00000 +0.75	94.00	93.50	93.50	784
28 Nov 16	93.25000 +0.05	93.25	92.41	92.41	1,083
25 Nov 16	93.20000 +0.94	93.38	92.65	93.00	1,386
24 Nov 16	92.26000 -0.48	93.25	92.26	93.25	2,655
23 Nov 16	92.74000 +0.47	92.91	91.51	92.25	873
22 Nov 16	92.27000 +0.25	92.27	91.57	92.00	1,385
21 Nov 16	92.02000 -1.57	93.09	91.79	92.43	1,297
18 Nov 16	93.59000 +1.06	93.70	93.25	93.55	1,934
17 Nov 16	92.53000 -0.04	92.80	91.71	92.48	1,649
16 Nov 16	92.57000 +1.42	92.99	91.35	91.35	1,929
15 Nov 16	91.15000 +0.15	91.50	90.68	91.10	1,722
14 Nov 16	91.00000 +1.41	91.56	90.56	90.60	2,274
11 Nov 16	89.59000 +1.71	90.27	88.01	88.44	7,393
10 Nov 16	87.88000 +2.24	87.90	86.47	87.00	2,328
09 Nov 16	85.64000 +0.60	85.64	81.25	82.25	5,829
08 Nov 16	85.04000 +0.35	85.71	85.04	85.63	531
07 Nov 16	84.69000 +0.59	84.99	84.25	84.48	1,024
04 Nov 16	84.10000 +0.04	84.44	84.05	84.38	744
03 Nov 16	84.06000 +1.06	84.87	82.68	82.75	1,226
02 Nov 16	83.00000 -0.70	83.51	82.62	83.45	879
01 Nov 16	83.70000 -0.80	84.54	83.70	84.54	712
31 Oct 16	84.50000 -1.55	85.84	84.50	85.76	1,207
28 Oct 16	86.05000 +0.19	86.84	85.98	86.08	1,863
27 Oct 16	85.86000 +0.57	86.15	85.60	85.95	1,802
26 Oct 16	85.29000 -0.24	85.29	84.41	84.67	1,317
25 Oct 16	85.53000 -0.22	86.15	85.40	86.13	1,218
24 Oct 16	85.75000 +0.92	86.00	85.50	86.00	2,422
21 Oct 16	84.83000 +0.92	84.83	83.41	84.65	1,489
20 Oct 16	83.91000 +0.43	84.47	83.50	84.47	1,225
19 Oct 16	83.48000 +0.10	83.48	82.87	83.30	190
18 Oct 16	83.38000 +0.32	83.38	82.80	82.80	694
17 Oct 16	83.06000 -0.22	83.21	82.70	83.15	930
14 Oct 16	83.28000 +1.33	83.28	82.50	82.50	1,028
13 Oct 16	81.95000 -1.41	82.80	81.95	82.80	1,514
12 Oct 16	83.36000 +0.08	83.64	83.07	83.16	652
11 Oct 16	83.28000 -0.24	83.61	83.00	83.21	896
10 Oct 16	83.52000 +0.82	83.52	82.72	83.06	1,732
07 Oct 16	82.70000 -0.43	83.80	82.56	83.54	2,612
06 Oct 16	83.13000 +0.06	83.55	82.20	82.88	1,991
05 Oct 16	83.07000 -0.23	83.22	82.48	82.70	1,379
04 Oct 16	83.30000 +0.00	83.30	82.51	83.10	1,945
30 Sep 16	83.30000 +0.89	83.30	81.80	81.85	1,449
29 Sep 16	82.41000 +0.23	82.78	82.18	82.70	409
28 Sep 16	82.18000 +0.38	82.18	81.56	82.00	1,992
27 Sep 16	81.80000 -0.26	82.40	81.73	82.40	2,653
26 Sep 16	82.06000 -0.95	83.30	82.06	83.30	2,531
23 Sep 16	83.01000 -0.10	83.60	82.70	83.60	1,241
22 Sep 16	83.11000 +0.62	83.11	82.13	82.70	2,487
21 Sep 16	82.49000 -1.00	84.00	82.49	83.92	2,545
20 Sep 16	83.49000 +0.18	83.49	82.81	83.00	1,301
19 Sep 16	83.31000 +0.45	83.40	83.15	83.40	1,301
16 Sep 16	82.86000 +0.95	82.93	82.20	82.50	3,734
15 Sep 16	81.91000 -0.39	82.40	81.50	82.40	490
14 Sep 16	82.30000 -0.41	83.00	82.30	82.90	645
13 Sep 16	82.71000 +0.07	83.60	82.71	82.78	187
12 Sep 16	82.64000 -0.70	82.94	80.98	82.28	2,675
09 Sep 16	83.34000 +0.34	83.80	82.97	83.80	513
08 Sep 16	83.00000 -0.17	83.57	82.01	83.46	3,392
07 Sep 16	83.17000 -0.30	83.86	83.10	83.45	5,770
06 Sep 16	83.47000 -1.51	85.30	83.27	84.60	3,049
05 Sep 16	84.98000 -0.05	85.19	84.72	84.98	3,260
02 Sep 16	85.03000 +0.74	85.03	84.09	84.39	913
01 Sep 16	84.29000 -0.71	85.42	83.92	85.40	1,307
31 Aug 16	85.00000 -0.42	86.06	85.00	85.50	233
30 Aug 16	85.42000 +0.57	85.51	84.80	85.50	213
29 Aug 16	84.85000 -0.11	85.55	84.50	84.50	804
26 Aug 16	84.96000 +0.20	84.96	84.43	84.65	979
25 Aug 16	84.76000 -0.19	85.30	84.60	85.30	913
24 Aug 16	84.95000 -0.05	85.24	84.60	84.60	559
23 Aug 16	85.00000 +0.00	85.45	84.50	84.94	347
22 Aug 16	85.00000 +0.00	86.04	84.88	85.95	3,223
19 Aug 16	85.00000 -0.50	85.64	85.00	85.26	1,017
18 Aug 16	85.50000 -0.65	85.85	85.50	85.85	1,638
17 Aug 16	86.15000 -0.17	86.20	85.91	86.20	446
16 Aug 16	86.32000 -0.82	86.41	85.63	85.71	1,647
15 Aug 16	87.14000 -0.20	87.30	86.56	87.00	3,237
12 Aug 16	87.34000 -0.26	87.93	87.06	87.93	1,026
11 Aug 16	87.60000 +0.48	88.00	87.40	87.80	3,215
10 Aug 16	87.12000 +0.64	88.71	85.00	85.55	6,033
09 Aug 16	86.48000 -0.02	86.85	86.10	86.62	1,807
08 Aug 16	86.50000 +0.07	86.83	86.20	86.65	706
05 Aug 16	86.43000 +0.91	86.82	85.40	85.73	683
04 Aug 16	85.52000 -0.78	86.71	85.33	86.15	1,666
03 Aug 16	86.30000 +1.38	86.30	84.44	85.24	2,503
02 Aug 16	84.92000 -0.74	85.75	84.92	85.75	1,173
01 Aug 16	85.66000 -0.15	86.30	85.32	85.73	1,699
29 Jul 16	85.81000 -0.87	87.00	85.81	87.00	1,548
28 Jul 16	86.68000 -1.50	87.15	86.38	87.15	1,070
27 Jul 16	88.18000 +0.18	88.44	87.55	88.18	1,497
26 Jul 16	88.00000 -0.95	89.24	87.81	88.85	2,933
25 Jul 16	88.95000 +0.23	89.47	88.95	89.05	737
22 Jul 16	88.72000 -1.33	89.42	88.72	88.72	1,135
21 Jul 16	90.05000 +1.29	90.09	89.00	89.39	1,801
20 Jul 16	88.76000 -1.54	90.48	88.50	90.25	8,392
19 Jul 16	90.30000 -0.30	90.73	90.30	90.60	867
18 Jul 16	90.60000 +0.31	90.70	90.30	90.65	2,016
15 Jul 16	90.29000 -0.18	90.95	89.68	89.80	1,104
14 Jul 16	90.47000 +0.41	90.70	90.15	90.40	2,431
13 Jul 16	90.06000 -0.54	90.84	90.06	90.80	2,580
12 Jul 16	90.60000 +0.35	90.60	90.15	90.20	632
11 Jul 16	90.25000 +0.33	90.69	90.07	90.55	1,315
08 Jul 16	89.92000 +0.89	90.30	88.44	88.72	265
07 Jul 16	89.03000 +0.45	89.03	88.55	88.55	71
06 Jul 16	88.58000 +0.53	88.58	87.59	88.46	242
05 Jul 16	88.05000 -0.45	88.05	87.50	87.90	813
04 Jul 16	88.50000 +0.42	88.50	88.30	88.50	741
01 Jul 16	88.08000 +0.56	88.61	87.71	88.45	1,261
30 Jun 16	87.52000 +0.58	87.61	87.50	87.61	665
29 Jun 16	86.94000 +0.44	87.40	86.94	87.31	839
28 Jun 16	86.50000 +0.29	87.00	85.67	85.67	444
27 Jun 16	86.21000 -1.57	86.65	85.90	86.65	1,867
24 Jun 16	87.78000 +0.11	87.78	83.82	84.95	3,579
23 Jun 16	87.67000 -0.16	88.04	87.50	87.60	1,190
22 Jun 16	87.83000 -0.14	87.83	87.20	87.76	6,920
21 Jun 16	87.97000 -0.46	88.22	87.52	87.52	615
20 Jun 16	88.43000 +0.80	88.84	87.81	87.81	3,624
17 Jun 16	87.63000 +0.49	87.89	86.56	87.65	4,916
16 Jun 16	87.14000 -0.51	88.10	86.77	86.85	2,471
15 Jun 16	87.65000 +0.47	88.06	86.92	87.95	6,245
14 Jun 16	87.18000 -0.17	87.80	86.06	86.40	684
13 Jun 16	87.35000 +1.17	87.58	85.13	86.50	1,560
10 Jun 16	86.18000 +0.21	86.51	85.89	86.51	513
09 Jun 16	85.97000 +0.18	86.67	85.61	86.45	402
08 Jun 16	85.79000 -1.33	86.92	85.79	86.35	406
07 Jun 16	87.12000 +0.16	87.28	86.84	86.84	635
06 Jun 16	86.96000 +0.28	87.42	86.84	87.30	896
03 Jun 16	86.68000 -1.81	88.69	86.20	88.50	1,542
02 Jun 16	88.49000 +0.46	88.54	87.77	88.00	521
01 Jun 16	88.03000 -0.86	89.40	87.54	89.40	690
31 May 16	88.89000 -2.10	90.60	88.89	90.60	871
30 May 16	90.99000 +0.76	90.99	89.59	90.15	452
27 May 16	90.23000 +0.83	90.23	89.31	89.85	532
26 May 16	89.40000 -0.84	89.60	88.87	88.90	1,631
25 May 16	90.24000 +0.78	90.24	89.30	89.30	458
24 May 16	89.46000 +0.15	89.46	88.59	88.95	451
23 May 16	89.31000 +0.61	89.50	88.51	89.20	694
20 May 16	88.70000 +1.37	88.70	87.41	88.09	653
19 May 16	87.33000 -0.60	88.66	87.11	88.00	3,003
18 May 16	87.93000 -1.37	88.73	87.90	88.51	507
17 May 16	89.30000 -0.33	89.30	88.19	88.80	1,855
13 May 16	89.63000 +0.30	90.10	89.18	89.25	2,104
12 May 16	89.33000 +0.01	90.00	89.10	89.32	2,484
11 May 16	89.32000 -3.82	89.41	88.19	88.88	5,231
10 May 16	93.14000 +0.47	93.57	92.60	93.00	701
09 May 16	92.67000 +0.64	93.51	92.50	92.50	615
06 May 16	92.03000 +0.24	92.26	91.60	91.86	831
05 May 16	91.79000 +1.84	91.79	90.45	90.45	1,424
04 May 16	89.95000 +0.20	90.75	89.59	90.35	2,079
03 May 16	89.75000 -0.75	89.75	89.70	89.71	301
02 May 16	90.50000 +0.81	90.54	89.50	90.40	1,859
29 Apr 16	89.69000 -3.45	91.80	89.69	91.67	1,605
28 Apr 16	93.14000 +0.21	93.14	92.15	92.52	2,943
27 Apr 16	92.93000 +0.50	93.19	92.05	92.65	2,272
26 Apr 16	92.43000 -0.21	93.53	92.35	92.90	1,739
25 Apr 16	92.64000 +0.54	92.64	92.00	92.39	1,324
22 Apr 16	92.10000 +0.29	92.68	91.20	91.20	1,271
21 Apr 16	91.81000 +1.32	91.88	91.14	91.70	675
20 Apr 16	90.49000 -0.12	90.94	89.85	89.85	1,584
19 Apr 16	90.61000 +1.47	91.19	89.76	90.00	1,444
18 Apr 16	89.14000 +2.24	89.51	86.91	86.91	1,101
15 Apr 16	86.90000 -1.25	88.00	86.90	88.00	895
14 Apr 16	88.15000 +0.57	88.49	88.00	88.20	525
13 Apr 16	87.58000 +2.62	87.58	86.00	86.00	1,129
12 Apr 16	84.96000 +0.06	84.96	84.17	84.69	1,770
11 Apr 16	84.90000 +0.73	85.04	84.52	84.80	1,704
08 Apr 16	84.17000 -0.58	85.22	84.17	84.95	1,880
07 Apr 16	84.75000 -0.91	86.22	84.53	85.50	380
06 Apr 16	85.66000 +0.66	86.00	85.39	85.90	403
05 Apr 16	85.00000 -1.74	85.46	84.29	85.15	1,637
04 Apr 16	86.74000 -0.40	87.65	86.74	87.02	1,090
01 Apr 16	87.14000 -0.24	87.51	86.51	87.12	1,113
31 Mar 16	87.38000 +0.12	88.00	86.57	86.80	279
30 Mar 16	87.26000 +0.14	87.39	86.76	87.19	426
29 Mar 16	87.12000 +0.36	87.90	87.00	87.90	449
24 Mar 16	86.76000 -0.26	87.29	85.89	87.01	450
23 Mar 16	87.02000 -0.33	87.40	86.92	86.92	112
22 Mar 16	87.35000 +0.12	88.19	86.89	87.80	526
21 Mar 16	87.23000 -0.95	88.49	86.66	87.90	590
18 Mar 16	88.18000 +0.09	88.70	87.91	88.70	156
17 Mar 16	88.09000 -0.73	88.09	86.66	87.87	609
16 Mar 16	88.82000 +0.83	89.50	88.75	88.90	303
15 Mar 16	87.99000 -1.13	88.99	87.99	88.76	2,630
14 Mar 16	89.12000 +0.97	89.13	88.09	88.10	1,471
11 Mar 16	88.15000 +1.87	88.30	87.42	87.75	2,590
10 Mar 16	86.28000 -2.02	90.50	86.28	88.88	1,713
09 Mar 16	88.30000 -0.41	89.90	87.94	89.35	2,052
08 Mar 16	88.71000 -1.57	90.08	88.70	89.64	908
07 Mar 16	90.28000 +0.86	90.70	89.65	89.90	1,365
04 Mar 16	89.42000 -0.03	91.04	89.00	90.60	3,051
03 Mar 16	89.45000 +0.01	90.07	89.06	89.44	6,878
02 Mar 16	89.44000 +0.54	90.49	89.44	89.95	224
01 Mar 16	88.90000 +0.69	88.90	88.00	88.00	1,404
29 Feb 16	88.21000 +0.80	88.21	86.70	86.70	756
26 Feb 16	87.41000 +1.70	87.93	87.20	87.56	1,111
25 Feb 16	85.71000 +0.61	86.60	85.71	86.60	780
24 Feb 16	85.10000 -1.43	86.55	84.95	86.50	988
23 Feb 16	86.53000 -1.47	87.82	86.50	87.35	2,114
22 Feb 16	88.00000 +2.65	88.00	87.09	87.09	1,537
19 Feb 16	85.35000 -0.15	86.35	84.98	85.28	242
18 Feb 16	85.50000 -0.56	87.71	85.50	86.50	1,110
17 Feb 16	86.06000 +3.61	86.06	83.27	83.27	506
16 Feb 16	82.45000 -0.50	83.84	82.45	82.61	1,163
15 Feb 16	82.95000 +2.65	83.49	82.15	82.47	1,311
12 Feb 16	80.30000 +2.39	81.20	79.82	80.20	4,182
11 Feb 16	77.91000 -0.70	78.09	76.45	78.06	4,645
10 Feb 16	78.61000 -1.82	80.56	77.00	79.26	9,061
09 Feb 16	80.43000 -0.90	82.89	79.28	82.33	3,978
08 Feb 16	81.33000 -2.73	84.72	81.23	84.45	2,790
05 Feb 16	84.06000 -1.32	85.86	83.95	85.15	1,472
04 Feb 16	85.38000 +1.35	86.13	84.20	86.10	1,371
03 Feb 16	84.03000 -2.15	85.65	83.93	85.65	4,218
02 Feb 16	86.18000 -1.31	86.90	85.20	86.90	1,136
01 Feb 16	87.49000 +0.20	88.24	87.00	87.80	1,472
29 Jan 16	87.29000 +1.97	87.63	85.85	86.30	435
28 Jan 16	85.32000 -3.10	87.35	84.53	87.35	2,317
27 Jan 16	88.42000 +0.08	88.42	87.90	88.10	781
26 Jan 16	88.34000 -0.36	88.60	87.09	87.29	3,176
25 Jan 16	88.70000 -0.96	89.75	88.55	89.75	4,136
22 Jan 16	89.66000 +3.11	90.00	87.78	87.80	3,043
21 Jan 16	86.55000 +2.75	86.78	84.45	84.45	3,320
20 Jan 16	83.80000 -2.97	85.23	83.60	84.59	5,851
19 Jan 16	86.77000 +0.30	87.95	85.82	87.21	4,035
18 Jan 16	86.47000 -0.23	86.95	85.91	86.40	3,812
15 Jan 16	86.70000 -4.23	90.32	86.36	90.31	5,796
14 Jan 16	90.93000 -1.89	91.70	89.18	91.70	2,276
13 Jan 16	92.82000 -0.68	94.79	92.60	94.47	1,356
12 Jan 16	93.50000 +2.08	93.57	91.60	91.90	859
11 Jan 16	91.42000 -0.53	92.30	91.01	91.24	1,438
08 Jan 16	91.95000 -0.77	93.14	91.90	92.35	4,773
07 Jan 16	92.72000 -1.45	93.22	90.02	91.35	4,547
06 Jan 16	94.17000 -0.33	94.21	91.90	93.48	6,983
05 Jan 16	94.50000 -0.41	95.79	93.86	95.41	3,219
04 Jan 16	94.91000 -3.28	95.58	93.89	95.50	9,635
30 Dec 15	98.19000 -0.26	98.35	97.80	98.35	1,667
29 Dec 15	98.45000 +0.94	99.00	97.70	98.20	3,073
28 Dec 15	97.51000 +0.54	98.50	96.18	96.80	6,376
23 Dec 15	96.97000 -0.28	98.47	95.91	97.62	1,919
22 Dec 15	97.25000 +0.16	98.15	97.00	98.05	3,269
21 Dec 15	97.09000 -3.71	101.75	96.96	101.25	8,627
18 Dec 15	100.80000 -3.60	103.90	99.64	103.00	16,833
17 Dec 15	104.40000 +1.85	105.90	103.60	105.10	12,334
16 Dec 15	102.55000 -1.05	105.85	102.50	103.50	3,792
15 Dec 15	103.60000 +4.83	103.60	99.91	100.10	4,331
14 Dec 15	98.77000 -1.08	99.78	98.11	99.10	6,458
11 Dec 15	99.85000 -1.05	101.75	98.57	101.70	5,463
10 Dec 15	100.90000 -2.00	101.80	100.70	101.15	1,335
09 Dec 15	102.90000 -1.10	103.55	102.65	103.55	1,127
08 Dec 15	104.00000 +0.00	105.00	103.40	105.00	1,388
07 Dec 15	104.00000 -0.50	107.60	104.00	105.35	3,652
04 Dec 15	104.50000 -0.40	104.85	102.90	103.35	4,012
03 Dec 15	104.90000 -3.35	109.05	103.65	108.15	7,375
02 Dec 15	108.25000 -0.55	109.30	108.05	108.95	1,866
01 Dec 15	108.80000 +0.95	108.80	107.25	107.85	1,479
30 Nov 15	107.85000 -0.10	109.45	107.35	108.75	3,194
27 Nov 15	107.95000 -4.40	112.45	107.35	112.00	7,449
26 Nov 15	112.35000 +0.10	113.50	112.35	112.60	1,821
25 Nov 15	112.25000 +1.25	112.35	110.60	110.60	1,604
24 Nov 15	111.00000 -1.95	112.50	110.35	112.50	2,600
23 Nov 15	112.95000 +0.95	113.50	112.40	113.50	3,378
20 Nov 15	112.00000 +1.45	112.00	111.30	111.50	882
19 Nov 15	110.55000 +0.55	111.25	110.20	110.85	2,176
18 Nov 15	110.00000 +0.30	110.00	108.05	108.80	888
17 Nov 15	109.70000 +2.65	109.70	108.25	108.35	2,425
16 Nov 15	107.05000 -0.25	107.50	105.55	106.00	4,532
13 Nov 15	107.30000 -0.60	108.70	107.05	108.10	2,165
12 Nov 15	107.90000 -1.15	109.35	107.45	108.75	2,172
11 Nov 15	109.05000 -0.10	110.00	108.60	109.30	1,089
10 Nov 15	109.15000 +1.75	109.40	108.20	108.60	6,648
09 Nov 15	107.40000 -0.15	108.75	107.05	107.85	3,740
06 Nov 15	107.55000 +4.30	108.45	103.70	103.90	3,017
05 Nov 15	103.25000 -0.80	105.35	103.15	105.00	1,455
04 Nov 15	104.05000 -1.80	107.00	103.15	106.50	2,623
03 Nov 15	105.85000 +2.15	105.85	104.25	104.70	1,055
02 Nov 15	103.70000 -0.05	104.00	102.90	102.90	1,059
30 Oct 15	103.75000 -0.65	105.40	102.85	104.85	2,484
29 Oct 15	104.40000 +1.35	105.10	103.95	104.70	4,199
28 Oct 15	103.05000 +0.05	103.50	102.65	102.75	1,931
27 Oct 15	103.00000 +1.05	103.45	102.20	102.95	701
26 Oct 15	101.95000 +0.10	102.95	101.95	102.50	710
23 Oct 15	101.85000 +1.70	103.60	101.50	102.00	7,709
22 Oct 15	100.15000 +2.12	100.30	96.55	96.55	2,624
21 Oct 15	98.03000 +1.22	98.03	96.71	97.35	1,756
20 Oct 15	96.81000 +0.51	97.39	96.00	96.81	1,431
19 Oct 15	96.30000 +1.00	97.65	95.12	96.22	3,111
16 Oct 15	95.30000 +1.23	96.03	94.25	94.54	2,511
15 Oct 15	94.07000 +1.27	94.15	92.88	92.95	796
14 Oct 15	92.80000 -1.20	93.55	92.80	93.45	1,755
13 Oct 15	94.00000 +0.25	94.61	92.85	93.77	639
12 Oct 15	93.75000 +0.52	93.75	93.00	93.20	887
09 Oct 15	93.23000 +1.77	93.23	92.25	93.00	1,293
08 Oct 15	91.46000 -0.64	92.10	91.00	91.03	867
07 Oct 15	92.10000 -0.31	93.20	92.10	92.71	740
06 Oct 15	92.41000 +0.16	92.79	91.80	92.60	577
05 Oct 15	92.25000 +2.49	92.84	91.97	92.19	512
02 Oct 15	89.76000 -1.25	92.60	88.54	92.60	1,152
01 Oct 15	91.01000 +0.92	92.78	91.01	92.78	211
30 Sep 15	90.09000 +2.33	90.40	89.50	89.50	2,790
29 Sep 15	87.76000 -1.68	88.70	86.52	87.20	1,145
28 Sep 15	89.44000 -1.16	90.25	89.16	89.88	187
25 Sep 15	90.60000 +2.40	91.59	90.10	90.42	636
24 Sep 15	88.20000 -3.10	90.95	87.98	90.95	1,062
23 Sep 15	91.30000 -0.20	92.75	90.40	91.90	4,480
22 Sep 15	91.50000 -1.25	92.98	91.25	92.12	1,590
21 Sep 15	92.75000 +1.55	92.75	90.62	90.71	190
18 Sep 15	91.20000 -1.06	92.76	89.92	91.54	4,156
17 Sep 15	92.26000 +1.06	92.42	91.29	91.88	2,676
16 Sep 15	91.20000 +0.00	92.20	91.10	91.71	1,233
15 Sep 15	91.20000 -0.89	92.67	91.00	92.63	864
14 Sep 15	92.09000 +1.41	92.82	91.60	91.60	413
11 Sep 15	90.68000 +0.13	91.30	90.09	91.30	507
10 Sep 15	90.55000 -2.74	92.60	90.55	91.51	1,421
09 Sep 15	93.29000 +0.97	94.94	92.80	94.77	665
08 Sep 15	92.32000 +1.87	92.80	91.45	91.45	2,340
07 Sep 15	90.45000 -0.75	92.22	90.45	92.22	851
04 Sep 15	91.20000 -0.86	92.19	90.50	91.64	1,902
03 Sep 15	92.06000 +3.11	92.19	91.00	91.63	1,876
02 Sep 15	88.95000 -0.34	90.37	88.18	89.29	2,314
01 Sep 15	89.29000 -1.36	90.45	88.00	88.70	1,624
31 Aug 15	90.65000 -1.01	91.34	89.81	91.09	1,666
28 Aug 15	91.66000 +0.71	92.34	89.36	91.30	2,030
27 Aug 15	90.95000 +6.10	91.54	87.92	89.53	4,159
26 Aug 15	84.85000 -0.89	87.44	84.03	85.00	1,030
25 Aug 15	85.74000 +2.14	88.00	83.75	84.50	6,907
24 Aug 15	83.60000 -4.40	84.75	79.00	82.10	13,386
21 Aug 15	88.00000 -2.69	88.49	85.98	86.80	7,485
20 Aug 15	90.69000 -5.51	94.90	89.90	94.50	7,246
19 Aug 15	96.20000 -1.55	97.00	95.93	97.00	1,936
18 Aug 15	97.75000 -0.70	98.74	97.39	98.54	398
17 Aug 15	98.45000 +2.25	98.55	96.50	97.00	812
14 Aug 15	96.20000 -0.20	96.86	96.05	96.05	973
13 Aug 15	96.40000 +1.75	96.76	96.20	96.30	1,701
12 Aug 15	94.65000 -3.85	97.50	94.55	97.49	6,539
11 Aug 15	98.50000 -2.00	101.40	98.50	101.40	2,336
10 Aug 15	100.50000 +1.95	101.10	99.31	99.90	5,116
07 Aug 15	98.55000 +2.23	100.50	98.55	99.50	5,746
06 Aug 15	96.32000 -6.48	102.75	96.32	102.10	28,350
05 Aug 15	102.80000 -8.10	105.95	100.45	105.20	19,309
04 Aug 15	110.90000 +1.10	111.50	110.10	111.10	1,792
03 Aug 15	109.80000 +0.70	110.50	109.30	109.75	1,506
31 Jul 15	109.10000 +0.00	110.95	108.05	109.80	2,404
30 Jul 15	109.10000 +0.75	110.90	108.80	108.80	2,268
29 Jul 15	108.35000 +1.25	108.50	107.25	107.50	384
28 Jul 15	107.10000 +0.40	108.45	106.70	106.70	835
27 Jul 15	106.70000 -2.05	108.45	106.00	108.45	2,135
24 Jul 15	108.75000 +0.15	110.30	108.75	108.80	385
23 Jul 15	108.60000 -1.00	109.90	108.50	109.00	2,073
22 Jul 15	109.60000 +0.40	110.40	108.95	108.95	1,130
21 Jul 15	109.20000 -0.70	110.70	108.60	110.70	2,728
20 Jul 15	109.90000 +0.65	110.80	109.50	109.50	1,396
17 Jul 15	109.25000 -0.25	110.70	108.85	109.70	1,646
16 Jul 15	109.50000 +1.60	110.55	108.55	108.70	1,860
15 Jul 15	107.90000 +0.50	108.25	107.20	107.40	3,158
14 Jul 15	107.40000 +0.50	108.00	106.90	107.70	2,856
13 Jul 15	106.90000 +3.00	107.40	104.60	104.60	1,320
10 Jul 15	103.90000 -1.45	105.70	103.80	105.70	983
09 Jul 15	105.35000 +0.65	106.40	104.60	104.70	3,654
08 Jul 15	104.70000 -0.55	106.70	104.70	106.70	928
07 Jul 15	105.25000 +0.75	106.65	105.25	105.75	1,336
06 Jul 15	104.50000 +0.05	104.85	103.20	103.70	1,572
03 Jul 15	104.45000 +0.85	104.70	103.60	103.75	1,261
02 Jul 15	103.60000 +0.15	104.90	103.35	104.25	5,867
01 Jul 15	103.45000 +1.40	103.90	102.55	102.55	1,240
30 Jun 15	102.05000 -0.20	102.35	100.85	101.35	1,219
29 Jun 15	102.25000 -0.25	103.45	102.00	102.00	1,652
26 Jun 15	102.50000 -0.05	103.15	102.30	102.95	864
25 Jun 15	102.55000 +0.05	103.05	101.70	102.40	1,598
24 Jun 15	102.50000 +0.50	102.50	101.95	102.00	754
23 Jun 15	102.00000 +1.75	102.25	100.80	100.80	1,207
22 Jun 15	100.25000 +1.14	100.65	99.58	99.88	1,393
19 Jun 15	99.11000 -0.29	100.35	99.11	100.25	669
18 Jun 15	99.40000 +0.31	99.40	97.22	98.50	1,589
17 Jun 15	99.09000 +0.19	99.30	98.01	98.03	1,454
16 Jun 15	98.90000 +1.48	98.90	96.67	97.42	296
15 Jun 15	97.42000 +0.21	98.59	96.62	98.59	1,224
12 Jun 15	97.21000 -1.31	99.85	97.21	98.51	1,222
11 Jun 15	98.52000 +1.24	98.52	97.50	97.50	480
10 Jun 15	97.28000 +1.57	97.28	95.40	96.38	1,115
09 Jun 15	95.71000 -2.22	97.48	95.71	97.48	1,450
08 Jun 15	97.93000 -2.12	99.44	96.92	99.39	604
05 Jun 15	100.05000 +1.22	100.40	97.84	97.84	245
04 Jun 15	98.83000 -0.58	99.00	97.55	99.00	281
03 Jun 15	99.41000 -0.08	100.05	99.35	99.70	713
02 Jun 15	99.49000 -1.56	101.80	99.00	101.80	1,433
01 Jun 15	101.05000 +0.50	102.60	101.05	101.10	2,374
29 May 15	100.55000 -0.40	101.65	99.98	100.90	2,496
28 May 15	100.95000 +0.10	101.45	100.20	101.00	733
27 May 15	100.85000 +0.20	101.75	100.30	100.40	925
26 May 15	100.65000 +0.76	101.95	100.45	101.45	773
22 May 15	99.89000 +0.73	100.85	99.19	99.83	754
21 May 15	99.16000 -0.71	99.32	98.50	99.21	1,836
20 May 15	99.87000 -0.03	100.40	99.14	99.89	339
19 May 15	99.90000 +3.15	99.97	98.94	98.98	847
18 May 15	96.75000 +0.12	97.62	96.75	97.38	893
15 May 15	96.63000 +0.22	97.24	96.50	96.50	2,537
14 May 15	96.41000 +0.15	96.50	94.97	94.97	274
13 May 15	96.26000 -1.34	97.74	96.26	97.55	769
12 May 15	97.60000 -0.05	97.60	95.64	97.44	1,877
11 May 15	97.65000 -0.69	99.42	97.65	98.90	2,157
08 May 15	98.34000 +1.03	98.34	96.73	98.02	2,265
07 May 15	97.31000 +0.12	97.49	95.00	96.24	2,099
06 May 15	97.19000 -2.75	99.50	96.43	98.20	3,605
05 May 15	99.94000 +0.43	102.35	99.50	100.75	1,510
04 May 15	99.51000 +2.40	100.50	98.43	98.43	996
30 Apr 15	97.11000 -1.50	98.99	96.97	98.99	1,144
29 Apr 15	98.61000 -2.74	100.80	98.61	100.30	2,880
28 Apr 15	101.35000 -0.95	102.50	99.72	102.00	1,736
27 Apr 15	102.30000 +0.90	103.20	99.67	101.30	2,664
24 Apr 15	101.40000 +0.20	102.00	100.60	100.60	261
23 Apr 15	101.20000 +0.55	101.25	100.10	100.90	348
22 Apr 15	100.65000 +0.40	100.65	99.51	100.55	602
21 Apr 15	100.25000 -0.65	102.30	100.25	102.20	1,191
20 Apr 15	100.90000 +1.48	100.90	98.94	99.20	2,457
17 Apr 15	99.42000 -0.93	100.50	98.50	100.50	1,574
16 Apr 15	100.35000 -0.90	101.15	99.44	101.15	1,414
15 Apr 15	101.25000 +1.75	101.70	99.68	100.75	501
14 Apr 15	99.50000 -2.45	102.30	99.50	101.90	669
13 Apr 15	101.95000 +1.55	102.05	100.45	101.10	1,300
10 Apr 15	100.40000 +0.72	101.80	100.40	100.50	1,020
09 Apr 15	99.68000 +1.76	99.89	99.07	99.07	634
08 Apr 15	97.92000 +0.21	98.05	97.00	97.50	747
07 Apr 15	97.71000 -0.02	97.92	95.94	97.25	787
02 Apr 15	97.73000 +0.58	97.79	97.73	97.79	220
01 Apr 15	97.15000 -1.68	98.10	96.74	97.63	534
31 Mar 15	98.83000 -0.29	99.70	98.00	98.65	1,137
30 Mar 15	99.12000 +2.40	99.12	97.21	97.71	768
27 Mar 15	96.72000 -0.37	98.00	96.72	97.75	2,255
26 Mar 15	97.09000 +1.18	97.16	93.40	95.00	7,075
25 Mar 15	95.91000 -2.94	98.35	95.91	98.35	1,956
24 Mar 15	98.85000 -0.46	99.67	98.08	99.13	1,803
23 Mar 15	99.31000 -1.19	100.70	98.36	100.65	2,048
20 Mar 15	100.50000 -1.05	101.40	100.00	100.95	687
19 Mar 15	101.55000 +1.15	101.85	100.70	101.15	329
18 Mar 15	100.40000 -0.85	100.40	99.40	100.40	505
17 Mar 15	101.25000 +0.00	101.70	99.46	101.45	2,501
16 Mar 15	101.25000 +0.25	101.95	100.50	101.80	3,434
13 Mar 15	101.00000 +1.35	102.55	100.50	100.55	2,677
12 Mar 15	99.65000 +1.72	99.65	96.95	96.95	3,356
11 Mar 15	97.93000 +1.91	98.25	96.81	96.82	599
10 Mar 15	96.02000 -0.54	97.51	96.02	97.51	586
09 Mar 15	96.56000 +0.34	97.11	94.69	96.19	863
06 Mar 15	96.22000 +0.77	97.16	95.60	95.60	700
05 Mar 15	95.45000 +0.60	96.10	95.24	95.38	965
04 Mar 15	94.85000 -0.26	95.50	94.52	94.90	756
03 Mar 15	95.11000 +0.49	95.40	94.32	94.75	291
02 Mar 15	94.62000 +1.27	94.62	92.06	93.40	576
27 Feb 15	93.35000 -0.99	94.05	93.01	93.45	716
26 Feb 15	94.34000 +1.34	94.34	92.23	93.27	533
25 Feb 15	93.00000 +0.39	93.00	92.23	92.23	997
24 Feb 15	92.61000 +0.26	92.86	92.35	92.85	631
23 Feb 15	92.35000 +0.49	92.60	92.20	92.35	940
20 Feb 15	91.86000 +0.96	92.76	91.27	92.04	486
19 Feb 15	90.90000 -0.25	92.03	90.90	91.59	721
18 Feb 15	91.15000 +0.15	92.04	90.31	91.70	832
17 Feb 15	91.00000 +0.14	93.00	91.00	92.00	2,137
16 Feb 15	90.86000 +0.66	92.39	90.86	91.70	611
13 Feb 15	90.20000 +0.22	91.45	89.78	90.94	361
12 Feb 15	89.98000 -0.48	90.57	89.80	90.20	645
11 Feb 15	90.46000 -0.64	90.87	89.60	90.87	370
10 Feb 15	91.10000 +1.10	91.10	89.93	90.34	310
09 Feb 15	90.00000 -0.40	90.70	89.01	90.30	457
06 Feb 15	90.40000 +0.39	90.90	89.79	89.80	815
05 Feb 15	90.01000 +2.20	90.37	88.30	89.45	3,456
04 Feb 15	87.81000 +5.95	88.20	85.00	85.45	3,932
03 Feb 15	81.86000 +1.96	82.42	81.00	82.03	974
02 Feb 15	79.90000 -2.23	81.16	79.35	81.16	1,659
30 Jan 15	82.13000 +1.58	82.75	81.65	82.75	1,083
29 Jan 15	80.55000 -2.63	82.93	80.55	82.82	721
28 Jan 15	83.18000 +0.51	83.92	82.83	83.92	1,620
27 Jan 15	82.67000 -1.73	84.65	82.67	84.15	1,267
26 Jan 15	84.40000 -0.29	84.50	83.11	84.39	1,073
23 Jan 15	84.69000 +1.75	85.60	83.73	84.26	2,513
22 Jan 15	82.94000 +1.19	83.40	80.10	81.70	1,414
21 Jan 15	81.75000 -0.17	82.77	81.27	82.15	1,375
20 Jan 15	81.92000 -0.43	83.43	81.92	82.60	1,031
19 Jan 15	82.35000 -0.05	82.80	81.51	82.50	1,638
16 Jan 15	82.40000 +0.66	82.40	81.00	81.00	2,891
15 Jan 15	81.74000 +2.39	82.20	80.21	80.85	1,243
14 Jan 15	79.35000 -1.38	81.54	79.35	80.80	769
13 Jan 15	80.73000 +1.54	80.74	79.94	79.95	342
12 Jan 15	79.19000 -0.97	81.30	79.19	79.95	1,604
09 Jan 15	80.16000 -0.03	80.57	79.50	79.50	283
08 Jan 15	80.19000 +2.06	80.19	78.84	78.85	735
07 Jan 15	78.13000 +0.23	78.44	77.26	77.27	162
06 Jan 15	77.90000 +0.70	77.90	77.90	77.90	25
05 Jan 15	77.20000 -1.40	78.85	77.20	78.20	204
02 Jan 15	78.60000 -0.62	79.51	77.62	78.91	800
30 Dec 14	79.22000 +0.26	79.22	78.60	78.60	107
29 Dec 14	78.96000 +0.78	79.04	77.36	78.65	1,371
23 Dec 14	78.18000 +1.57	78.18	76.71	76.71	249
22 Dec 14	76.61000 +1.01	76.61	75.40	76.10	259
19 Dec 14	75.59500 +0.18	75.98	75.60	75.60	1,011
18 Dec 14	75.42000 +1.84	75.42	74.95	74.95	492
17 Dec 14	73.58000 +0.46	73.58	72.70	73.12	105
16 Dec 14	73.12000 -1.76	73.12	71.43	72.68	1,268
15 Dec 14	74.88000 +1.08	74.88	73.50	73.50	1,231
12 Dec 14	73.80000 -0.60	74.37	73.47	74.37	754
11 Dec 14	74.40000 +0.61	74.40	73.01	73.01	317
10 Dec 14	73.79000 +0.27	75.40	73.79	75.40	2,203
09 Dec 14	73.52000 -3.58	76.25	73.52	76.25	465
08 Dec 14	77.10000 +0.90	77.15	76.50	76.80	1,513
05 Dec 14	76.20000 +1.13	76.76	75.54	76.00	3,296
04 Dec 14	75.07000 +0.18	76.50	75.00	76.00	1,067
03 Dec 14	74.89000 -0.72	76.21	74.89	75.80	503
02 Dec 14	75.61000 +2.15	75.61	74.70	74.70	370
01 Dec 14	73.46000 -1.46	74.93	73.46	74.45	1,518
28 Nov 14	74.92000 +1.17	74.92	74.14	74.14	68
27 Nov 14	73.75000 -0.33	73.75	73.75	73.75	68
26 Nov 14	74.08000 +0.46	74.08	73.40	73.45	1,530
25 Nov 14	73.62000 +0.62	73.62	72.60	73.15	724
24 Nov 14	73.00000 +0.62	73.00	71.46	72.41	657
21 Nov 14	72.38000 +1.94	72.51	70.55	70.55	1,701
20 Nov 14	70.44000 -0.96	72.13	70.44	72.13	895
19 Nov 14	71.40000 -1.45	72.57	71.40	71.42	142
18 Nov 14	72.85000 +0.23	72.92	72.85	72.92	55
17 Nov 14	72.62000 +0.35	72.62	72.62	72.62	72
14 Nov 14	72.27000 +0.41	72.85	72.08	72.85	438
13 Nov 14	71.86000 +0.46	72.30	71.63	71.64	1,935
12 Nov 14	71.40000 -1.45	72.50	71.40	72.40	210
11 Nov 14	72.85000 +1.39	72.91	71.95	71.95	109
10 Nov 14	71.46000 -1.13	72.85	71.46	72.77	143
07 Nov 14	72.59000 -0.53	73.15	72.59	73.15	296
06 Nov 14	73.12000 +0.28	73.95	73.12	73.23	245
05 Nov 14	72.84000 +0.42	73.30	71.36	72.93	861
04 Nov 14	72.42000 -0.68	73.72	72.42	73.20	477
03 Nov 14	73.10000 -0.18	73.62	73.10	73.62	185
31 Oct 14	73.28000 +1.47	73.47	72.74	73.09	255
30 Oct 14	71.81000 +0.91	71.81	70.81	71.48	1,365
29 Oct 14	70.90000 +0.70	71.16	70.50	70.50	234
28 Oct 14	70.20000 +0.40	70.20	70.20	70.20	20
27 Oct 14	69.80000 +0.42	70.46	69.39	70.37	221
24 Oct 14	69.38000 -1.06	70.44	69.38	69.84	268
23 Oct 14	70.44000 +0.18	70.44	69.54	69.54	226
22 Oct 14	70.26000 +2.25	70.26	68.99	69.00	559
21 Oct 14	68.01000 +1.78	68.01	66.41	66.90	869
20 Oct 14	66.23000 -0.29	66.45	65.32	65.33	310
17 Oct 14	66.52000 +3.02	66.52	63.31	63.31	1,074
16 Oct 14	63.50000 +0.01	63.76	62.35	63.75	4,498
15 Oct 14	63.49000 -2.51	66.95	62.69	66.95	1,863
14 Oct 14	66.00000 -1.60	66.38	65.67	66.38	531
13 Oct 14	67.60000 -0.21	67.60	67.60	67.60	123
10 Oct 14	67.81000 -1.33	67.95	66.75	67.40	4,577
09 Oct 14	69.14000 +0.04	69.35	69.05	69.35	580
08 Oct 14	69.10000 -0.32	69.28	68.60	69.28	854
07 Oct 14	69.42000 -1.08	69.50	69.11	69.12	599
06 Oct 14	70.50000 +2.00	71.50	70.32	70.94	1,170
02 Oct 14	68.50000 -0.69	69.00	68.50	69.00	1,386
01 Oct 14	69.19000 -2.20	71.04	69.19	71.02	427
30 Sep 14	71.39000 +2.20	71.41	69.44	69.44	187
29 Sep 14	69.19000 -0.24	70.23	69.00	70.23	346
26 Sep 14	69.43000 -0.52	69.80	69.00	69.69	924
25 Sep 14	69.95000 +0.30	70.86	69.79	70.80	1,010
24 Sep 14	69.65000 +0.65	69.65	69.00	69.09	486
23 Sep 14	69.00000 -1.25	69.84	69.00	69.80	430
22 Sep 14	70.25000 -0.55	71.04	70.25	70.97	266
19 Sep 14	70.80000 -0.09	71.20	69.62	70.40	1,016
18 Sep 14	70.89000 +1.11	70.89	69.61	69.61	180
17 Sep 14	69.78000 +0.24	70.12	69.64	70.00	494
16 Sep 14	69.54000 +0.09	70.26	69.50	69.90	305
15 Sep 14	69.45000 +0.00	69.65	69.25	69.25	2,552
12 Sep 14	69.45000 +0.55	70.12	69.40	69.40	1,435
11 Sep 14	68.90000 +0.05	69.70	68.90	69.70	262
10 Sep 14	68.85000 -1.10	70.12	67.85	69.65	2,012
09 Sep 14	69.95000 -0.78	71.44	69.95	70.50	1,336
08 Sep 14	70.73000 +1.28	71.00	70.00	70.70	1,698
05 Sep 14	69.45000 +0.00	70.69	69.45	69.50	1,202
04 Sep 14	69.45000 -0.45	70.00	68.75	69.40	536
03 Sep 14	69.90000 +1.08	69.90	68.56	68.56	169
02 Sep 14	68.82000 -0.13	68.82	68.82	68.82	335
01 Sep 14	68.95000 +0.65	69.00	68.90	69.00	139
29 Aug 14	68.30000 +0.52	68.30	68.30	68.30	354
28 Aug 14	67.78000 -1.18	69.00	67.78	68.80	312
27 Aug 14	68.96000 -0.09	68.96	68.25	68.64	608
26 Aug 14	69.05000 -0.32	69.05	68.98	69.05	1,222
25 Aug 14	69.37000 +1.37	69.58	68.21	69.58	677
22 Aug 14	68.00000 +0.10	68.85	68.00	68.78	261
21 Aug 14	67.90000 +0.30	68.35	67.90	68.35	778
20 Aug 14	67.60000 -0.53	68.55	67.60	68.35	903
19 Aug 14	68.13000 +0.63	68.30	67.20	67.33	553
18 Aug 14	67.50000 +1.56	67.50	66.70	67.22	810
15 Aug 14	65.94000 +1.01	66.84	65.94	66.84	98
14 Aug 14	64.93000 -0.59	66.10	64.93	65.16	900
13 Aug 14	65.52000 -0.63	65.94	65.00	65.88	1,650
12 Aug 14	66.15000 -0.06	66.15	65.20	65.75	1,317
11 Aug 14	66.21000 +1.42	66.21	64.70	64.70	1,798
08 Aug 14	64.79000 -0.53	64.79	63.19	63.53	1,325
07 Aug 14	65.32000 -0.46	65.32	64.53	65.05	764
06 Aug 14	65.78000 +1.28	65.78	64.03	65.50	898
05 Aug 14	64.50000 +0.70	65.60	64.50	65.05	2,696
04 Aug 14	63.80000 +0.10	64.11	63.05	63.50	1,539
01 Aug 14	63.70000 -0.12	63.70	63.10	63.39	1,023
31 Jul 14	63.82000 -0.98	65.60	63.82	65.60	1,635
30 Jul 14	64.80000 -0.50	64.80	64.30	64.80	397
29 Jul 14	65.30000 +1.05	65.30	65.00	65.00	906
28 Jul 14	64.25000 +0.35	64.75	63.90	64.50	295
25 Jul 14	63.90000 -0.05	64.95	63.90	64.95	24
24 Jul 14	63.95000 -0.55	64.45	63.95	64.45	135
23 Jul 14	64.50000 +1.50	64.50	64.50	64.50	4
22 Jul 14	63.00000 -0.55	63.00	63.00	63.00	7
21 Jul 14	63.55000 -0.43	63.85	62.95	63.85	160
18 Jul 14	63.98000 +0.00	63.98	63.98	63.98	70
17 Jul 14	63.98000 +0.30	63.98	62.87	62.87	68
16 Jul 14	63.68000 -0.61	64.30	63.68	64.06	973
15 Jul 14	64.29000 -0.11	64.29	64.00	64.00	78
14 Jul 14	64.40000 +0.12	64.40	64.30	64.30	45
11 Jul 14	64.28000 +0.08	64.28	64.25	64.25	75
10 Jul 14	64.20000 +0.51	64.25	63.67	64.25	50
09 Jul 14	63.69000 +0.19	64.56	63.69	63.80	53
08 Jul 14	63.50000 -0.25	64.00	63.50	64.00	110
07 Jul 14	63.75000 -0.61	64.15	63.72	63.72	218
04 Jul 14	64.36000 +0.71	64.36	63.32	63.32	667
03 Jul 14	63.65000 +0.05	63.90	63.60	63.60	2,310
02 Jul 14	63.60000 +0.01	63.60	63.60	63.60	95
01 Jul 14	63.59000 +1.14	63.59	62.16	63.15	407
30 Jun 14	62.45000 +0.38	62.45	62.45	62.45	10
27 Jun 14	62.06700 -0.39	62.26	61.80	61.80	304
26 Jun 14	62.46000 +1.56	62.46	62.00	62.00	65
25 Jun 14	60.90000 +0.04	61.25	60.90	61.25	200
24 Jun 14	60.86000 -0.04	60.86	60.86	60.86	165
23 Jun 14	60.90000 -0.42	61.45	60.90	61.45	127
20 Jun 14	61.32000 -0.73	61.32	61.32	61.32	15
19 Jun 14	62.05000 +0.20	62.05	60.73	62.01	44
18 Jun 14	61.85000 +1.18	61.85	61.50	61.50	165
17 Jun 14	60.67000 -0.83	61.40	60.67	61.40	60
16 Jun 14	61.50000 +0.65	61.50	60.75	60.75	592
13 Jun 14	60.85000 -1.40	61.40	60.85	61.40	246
12 Jun 14	62.25000 -0.35	62.81	62.25	62.25	411
11 Jun 14	62.60000 +0.00	63.20	62.60	62.98	732
10 Jun 14	62.60000 -0.10	63.55	62.60	63.55	284
09 Jun 14	62.70000 +0.50	62.70	62.70	62.70	2
06 Jun 14	62.20000 +0.93	62.55	61.61	61.61	102
05 Jun 14	61.27000 -0.38	63.20	61.27	62.49	304
04 Jun 14	61.65000 -0.05	61.90	61.11	61.90	151
03 Jun 14	61.70000 +0.04	62.30	61.70	62.30	199
02 Jun 14	61.66000 +0.16	62.42	61.66	61.95	310
30 May 14	61.50000 -0.45	61.95	61.50	61.95	934
29 May 14	61.95000 +1.10	61.95	61.95	61.95	40
28 May 14	60.85000 -0.77	60.85	60.85	60.85	245
27 May 14	61.62000 +0.32	61.62	61.62	61.62	341
26 May 14	61.30000 +0.27	61.71	61.00	61.67	441
23 May 14	61.03000 +0.12	61.03	60.92	60.92	409
22 May 14	60.91000 +0.93	60.91	60.05	60.64	1,335
21 May 14	59.97600 +1.06	59.98	58.91	58.91	319
20 May 14	58.91900 -0.45	59.42	58.92	59.42	277
19 May 14	59.37000 +1.48	59.37	59.01	59.33	136
16 May 14	57.89000 -0.31	57.96	57.89	57.96	630
15 May 14	58.20000 -1.48	59.49	58.20	59.49	365
14 May 14	59.68000 -0.67	59.68	59.68	59.68	335
13 May 14	60.35000 +1.16	60.82	60.15	60.15	111
12 May 14	59.19000 -0.21	59.89	59.19	59.89	220
09 May 14	59.40000 -0.30	59.40	59.40	59.40	55
08 May 14	59.70000 +1.93	59.70	57.71	57.95	250
07 May 14	57.77000 -1.11	59.16	57.77	58.05	287
06 May 14	58.88000 +0.88	58.88	58.88	58.88	40
05 May 14	58.00000 +0.83	59.16	58.00	59.16	44
02 May 14	57.17000 +0.07	61.40	57.17	60.01	420
30 Apr 14	57.10300 +0.50	57.10	56.56	56.74	664
29 Apr 14	56.60000 -0.20	56.60	55.95	56.59	35
28 Apr 14	56.80000 -0.03	57.20	56.80	57.06	170
25 Apr 14	56.83000 -0.13	57.64	56.83	57.64	236
24 Apr 14	56.96000 -0.71	56.96	56.96	56.96	70
23 Apr 14	57.66800 -0.33	57.67	57.19	57.62	281
22 Apr 14	58.00000 +0.37	58.00	57.81	57.81	112
17 Apr 14	57.63000 +1.58	57.63	57.51	57.51	12
16 Apr 14	56.05000 -0.25	56.05	56.05	56.05	8
15 Apr 14	56.30000 +0.95	56.65	56.30	56.65	100
14 Apr 14	55.35000 -0.68	55.35	55.35	55.35	96
11 Apr 14	56.03000 -2.42	56.48	54.93	54.93	739
10 Apr 14	58.45000 +0.30	58.45	58.45	58.45	86
09 Apr 14	58.15000 +0.92	58.17	57.85	58.17	244
08 Apr 14	57.23000 -1.27	59.65	57.23	58.17	1,056
07 Apr 14	58.50000 -0.75	58.85	57.81	58.85	375
04 Apr 14	59.25100 -0.24	60.55	59.25	59.81	1,078
03 Apr 14	59.49000 +0.02	59.92	59.15	59.15	2,116
02 Apr 14	59.47200 +0.46	60.14	59.10	59.28	4,678
01 Apr 14	59.00800 +0.71	59.04	57.84	57.92	583
31 Mar 14	58.30000 +0.75	58.30	57.30	57.30	720
28 Mar 14	57.55000 +0.75	57.61	57.09	57.09	1,305
27 Mar 14	56.80100 -0.90	57.51	56.44	56.75	2,061
26 Mar 14	57.70000 -0.95	58.16	57.37	57.79	2,672
25 Mar 14	58.65300 +1.15	58.65	57.26	57.26	814
24 Mar 14	57.50000 -0.88	59.02	57.50	58.58	930
21 Mar 14	58.37500 -0.41	58.89	58.38	58.42	726
20 Mar 14	58.78300 -0.04	58.78	58.03	58.39	948
19 Mar 14	58.82300 +0.17	59.29	58.62	59.23	834
18 Mar 14	58.65000 +0.34	58.97	58.48	58.48	888
17 Mar 14	58.30600 +0.72	58.31	57.29	57.30	1,178
14 Mar 14	57.58200 +0.08	57.78	56.87	57.49	2,738
13 Mar 14	57.50500 -0.90	58.55	57.51	58.13	683
12 Mar 14	58.40000 -0.83	58.40	57.50	58.29	1,936
11 Mar 14	59.23100 +0.33	59.34	58.97	58.97	133
10 Mar 14	58.90400 -0.93	59.70	58.60	59.70	1,649
07 Mar 14	59.83100 -0.27	60.30	59.82	59.89	2,055
06 Mar 14	60.10600 -0.41	60.23	59.81	59.81	4,457
05 Mar 14	60.51100 +1.03	60.51	59.60	59.60	1,200
04 Mar 14	59.48000 +1.70	59.72	57.57	57.57	1,427
03 Mar 14	57.77700 -0.82	58.80	56.90	58.80	3,333
28 Feb 14	58.60000 +0.11	58.81	58.00	58.67	1,179
27 Feb 14	58.48700 -0.67	58.83	58.32	58.32	1,497
26 Feb 14	59.15700 +0.22	59.19	58.76	59.06	2,193
25 Feb 14	58.94200 -0.29	59.04	58.40	58.50	844
24 Feb 14	59.23700 +0.99	59.39	57.86	57.96	975
21 Feb 14	58.25000 +0.48	58.25	57.54	57.92	2,391
20 Feb 14	57.77000 +0.45	57.84	57.20	57.20	649
19 Feb 14	57.32400 -0.67	58.09	57.32	57.64	1,538
18 Feb 14	57.99800 +0.14	58.07	57.53	57.98	3,136
17 Feb 14	57.85900 +0.06	58.34	57.40	58.25	1,526
14 Feb 14	57.79900 +0.98	57.80	56.66	56.67	3,053
13 Feb 14	56.81500 -0.56	57.32	56.75	57.32	4,465
12 Feb 14	57.37500 +0.38	57.87	57.17	57.22	3,510
11 Feb 14	57.00000 +0.60	57.01	56.40	56.65	1,006
10 Feb 14	56.39600 +1.10	56.40	55.42	55.72	3,727
07 Feb 14	55.30000 -0.16	56.15	55.30	55.91	1,914
06 Feb 14	55.45700 +2.75	56.30	54.20	54.90	1,240
05 Feb 14	52.70400 +0.38	52.88	52.42	52.42	364
04 Feb 14	52.31900 +0.12	52.78	51.52	51.55	4,950
03 Feb 14	52.20000 -1.65	53.61	52.20	53.61	1,006
31 Jan 14	53.85000 -0.52	54.33	53.48	53.89	1,161
30 Jan 14	54.37300 +2.15	54.37	52.41	52.41	292
29 Jan 14	52.22000 -0.98	53.62	52.22	53.53	1,229
28 Jan 14	53.20000 +0.70	53.28	52.97	52.97	1,186
27 Jan 14	52.50000 -1.10	53.41	52.50	53.19	3,012
24 Jan 14	53.60500 -0.87	54.85	53.45	54.44	2,210
23 Jan 14	54.47100 -0.74	55.73	54.42	55.73	540
22 Jan 14	55.21200 +0.63	55.21	54.47	54.93	319
21 Jan 14	54.57800 -0.03	55.19	54.28	54.42	1,224
20 Jan 14	54.60400 +0.10	54.95	54.46	54.46	1,181
17 Jan 14	54.50000 +0.03	55.07	54.50	54.70	1,740
16 Jan 14	54.47200 -0.23	54.80	54.46	54.71	548
15 Jan 14	54.70000 +0.28	55.19	54.27	54.78	1,938
14 Jan 14	54.42000 -0.08	54.42	53.42	53.43	3,597
13 Jan 14	54.50000 -0.45	55.51	54.50	54.95	3,097
10 Jan 14	54.94600 -0.08	55.40	54.63	55.21	2,433
09 Jan 14	55.02600 -0.27	55.62	54.63	55.14	1,057
08 Jan 14	55.30000 -0.85	56.41	55.30	55.87	2,063
07 Jan 14	56.14900 +0.65	56.28	55.47	55.50	3,403
06 Jan 14	55.50300 -0.48	56.37	55.50	56.22	3,216
03 Jan 14	55.98000 +0.23	56.27	55.67	55.67	1,349
02 Jan 14	55.74800 +1.35	56.00	55.41	55.74	2,773
30 Dec 13	54.39500 +0.69	54.40	53.82	53.93	4,988
27 Dec 13	53.70900 +0.52	54.27	53.60	54.02	2,462
23 Dec 13	53.18500 -0.23	53.35	52.72	52.72	1,733
20 Dec 13	53.41300 +0.13	54.10	53.32	53.69	12,619
19 Dec 13	53.28600 +1.95	53.29	52.60	52.97	2,719
18 Dec 13	51.33700 +0.25	51.73	51.07	51.13	7,133
17 Dec 13	51.09000 +0.01	51.43	51.00	51.37	433
16 Dec 13	51.07500 +0.26	51.50	50.44	50.79	6,760
13 Dec 13	50.81400 +0.52	50.98	50.43	50.45	1,168
12 Dec 13	50.29400 -1.11	51.30	49.96	51.30	910
11 Dec 13	51.40000 -0.35	52.23	51.40	51.80	2,006
10 Dec 13	51.74800 -0.09	51.97	51.56	51.56	2,050
09 Dec 13	51.84100 -0.34	52.54	51.84	52.54	3,572
06 Dec 13	52.18200 +0.58	52.18	51.13	51.14	2,408
05 Dec 13	51.60300 +0.24	51.95	51.19	51.19	350
04 Dec 13	51.36400 +0.28	51.78	51.03	51.32	3,588
03 Dec 13	51.08800 -1.46	52.05	51.05	51.76	1,396
02 Dec 13	52.55000 +0.43	52.55	49.90	51.97	10,571
29 Nov 13	52.11600 -0.43	52.40	52.12	52.22	944
28 Nov 13	52.54900 +0.18	52.55	51.86	51.86	5,133
27 Nov 13	52.36900 +0.14	52.50	52.17	52.24	1,051
26 Nov 13	52.23100 +0.40	52.39	51.50	51.80	1,102
25 Nov 13	51.82600 +0.11	52.38	51.81	52.02	1,326
22 Nov 13	51.71600 -0.05	51.92	51.54	51.69	1,613
21 Nov 13	51.76100 +0.00	51.80	51.15	51.73	5,664
20 Nov 13	51.76200 +0.49	51.76	50.88	50.88	846
19 Nov 13	51.26800 -0.47	51.64	51.18	51.59	3,407
18 Nov 13	51.74300 +0.04	51.88	51.42	51.61	1,516
15 Nov 13	51.70000 -0.10	52.26	51.70	51.88	3,390
14 Nov 13	51.79600 +1.67	51.92	51.04	51.04	1,378
13 Nov 13	50.12900 -0.52	50.68	50.13	50.26	2,418
12 Nov 13	50.64500 -0.19	51.24	50.50	50.85	1,256
11 Nov 13	50.84000 -0.67	51.53	50.84	51.53	2,199
08 Nov 13	51.50700 +0.65	51.51	49.16	49.76	4,085
07 Nov 13	50.86100 +0.01	52.00	50.86	51.23	2,263
06 Nov 13	50.85000 +0.02	51.42	50.84	50.84	2,989
05 Nov 13	50.83200 -0.09	51.27	50.60	51.00	1,855
04 Nov 13	50.92400 -0.19	51.63	50.87	51.52	9,344
01 Nov 13	51.11900 +0.40	51.14	50.47	50.75	394
31 Oct 13	50.72300 +1.02	50.72	49.60	49.60	2,030
30 Oct 13	49.70000 -0.37	50.28	49.70	49.92	1,889
29 Oct 13	50.07400 -0.17	50.62	49.97	50.52	1,215
28 Oct 13	50.24200 -0.06	50.59	49.79	50.55	4,447
25 Oct 13	50.30000 +0.45	50.43	49.70	49.70	870
24 Oct 13	49.85000 +0.53	49.91	49.21	49.21	931
23 Oct 13	49.32300 -0.51	50.67	49.32	50.67	1,121
22 Oct 13	49.83300 +0.41	49.97	48.58	49.50	4,037
21 Oct 13	49.42400 +0.22	49.47	48.82	49.45	1,151
18 Oct 13	49.20000 +0.82	49.20	48.21	48.31	3,091
17 Oct 13	48.38400 -0.77	49.05	48.24	48.90	2,355
16 Oct 13	49.15000 -0.27	49.50	48.72	49.50	2,586
15 Oct 13	49.42200 +0.37	49.91	48.88	49.63	2,039
14 Oct 13	49.05000 +0.05	49.10	48.47	49.10	984
11 Oct 13	49.00000 +0.69	49.00	48.01	48.11	999
10 Oct 13	48.30700 +1.31	48.49	46.85	47.47	3,300
09 Oct 13	47.00000 -0.65	47.50	46.99	47.10	1,128
08 Oct 13	47.65400 -0.35	48.07	47.32	48.07	707
07 Oct 13	48.00000 +0.48	48.40	47.46	48.40	3,819
04 Oct 13	47.52400 +0.22	47.52	46.69	46.69	2,007
03 Oct 13	47.29900 -0.56	47.34	47.30	47.34	30
02 Oct 13	47.86000 -0.21	47.86	47.45	47.74	2,517
01 Oct 13	48.07400 +0.40	48.22	47.36	47.50	1,537
30 Sep 13	47.67600 -0.30	48.50	47.68	48.50	2,648
27 Sep 13	47.98000 -0.35	48.58	47.98	48.08	563
26 Sep 13	48.33400 +0.22	48.33	47.46	47.80	1,316
25 Sep 13	48.11400 +0.05	48.11	47.37	47.90	1,243
24 Sep 13	48.06000 -0.15	48.24	47.60	47.63	3,190
23 Sep 13	48.21100 +0.11	48.65	47.91	48.65	1,789
20 Sep 13	48.10000 -0.61	48.50	48.10	48.28	487
19 Sep 13	48.71400 -1.22	49.35	48.55	49.35	2,122
18 Sep 13	49.93400 -0.19	50.52	49.56	50.00	1,891
17 Sep 13	50.12700 -0.30	50.20	49.82	50.20	1,134
16 Sep 13	50.43100 +0.48	50.64	49.91	49.91	1,913
13 Sep 13	49.95000 +0.38	50.11	49.44	50.11	3,837
12 Sep 13	49.57100 +1.57	49.57	47.69	48.39	2,506
11 Sep 13	48.00000 +1.15	48.00	47.04	47.75	2,575
10 Sep 13	46.85200 +0.39	46.86	46.26	46.26	301
09 Sep 13	46.45900 -0.48	47.00	46.30	46.96	2,057
06 Sep 13	46.94300 +0.27	47.25	46.44	46.44	329
05 Sep 13	46.67100 +0.32	46.79	46.15	46.15	690
04 Sep 13	46.34900 +0.15	46.67	45.86	46.67	1,323
03 Sep 13	46.20000 -0.24	46.87	46.20	46.29	1,796
02 Sep 13	46.43800 +0.32	46.44	46.00	46.01	609
30 Aug 13	46.12000 -0.33	46.46	45.50	45.78	7,834
29 Aug 13	46.45400 +1.04	46.45	45.62	45.62	937
28 Aug 13	45.41600 -0.02	45.71	44.83	44.93	6,187
27 Aug 13	45.43800 -1.03	46.24	45.43	46.23	2,362
26 Aug 13	46.46900 +0.31	46.72	45.93	46.56	1,276
23 Aug 13	46.15800 +0.04	46.41	45.94	45.94	1,903
22 Aug 13	46.11400 -0.28	46.23	45.62	45.74	1,591
21 Aug 13	46.39000 +0.29	46.52	45.80	45.80	793
20 Aug 13	46.10100 -0.30	46.65	45.63	46.65	5,745
19 Aug 13	46.40000 -0.20	46.91	46.30	46.31	2,050
16 Aug 13	46.60100 -0.13	47.03	46.16	46.41	5,483
15 Aug 13	46.73600 -1.49	48.38	46.74	47.78	3,080
14 Aug 13	48.22900 +0.38	48.66	47.87	47.88	1,173
13 Aug 13	47.84800 -0.27	48.10	47.80	47.83	888
12 Aug 13	48.12100 -0.45	48.93	48.01	48.93	2,593
09 Aug 13	48.57100 -0.75	49.05	48.57	48.86	1,037
08 Aug 13	49.32000 +0.17	49.90	49.32	49.90	797
07 Aug 13	49.15100 -0.91	49.78	48.50	48.97	2,394
06 Aug 13	50.05900 +0.28	50.08	49.36	49.44	699
05 Aug 13	49.77400 +0.09	50.48	49.77	49.88	3,336
02 Aug 13	49.68700 +0.01	50.10	49.11	49.11	6,985
01 Aug 13	49.68000 +0.95	49.83	48.35	48.35	1,546
31 Jul 13	48.73000 -0.27	49.10	48.00	48.05	3,414
30 Jul 13	49.00400 +0.32	49.03	48.25	48.38	1,401
29 Jul 13	48.68000 -0.10	49.28	48.57	48.57	1,277
26 Jul 13	48.77900 +0.24	48.95	48.20	48.33	411
25 Jul 13	48.53600 -0.42	49.22	48.54	48.55	854
24 Jul 13	48.96100 +0.14	49.08	48.56	48.56	1,966
23 Jul 13	48.82100 -0.15	49.20	48.54	49.18	1,278
22 Jul 13	48.97000 -1.34	49.66	48.88	49.36	1,237
19 Jul 13	50.30900 -0.41	50.39	49.63	49.74	690
18 Jul 13	50.71900 +1.30	50.72	49.53	50.27	1,427
17 Jul 13	49.42100 -0.08	49.65	49.16	49.16	1,180
16 Jul 13	49.50000 -1.21	50.74	49.50	50.74	1,796
15 Jul 13	50.70900 -0.29	51.79	50.64	51.61	2,341
12 Jul 13	51.00000 +0.10	51.48	50.64	50.64	716
11 Jul 13	50.89900 +0.55	50.90	49.85	50.30	1,447
10 Jul 13	50.35100 -0.60	50.83	50.28	50.39	1,484
09 Jul 13	50.94900 +0.84	50.95	49.85	49.85	1,026
08 Jul 13	50.10900 +0.46	50.11	49.41	49.41	964
05 Jul 13	49.64600 -0.08	50.14	49.45	50.14	826
04 Jul 13	49.73100 +1.06	49.89	48.56	48.56	1,148
03 Jul 13	48.67600 -0.42	48.85	48.43	48.43	1,272
02 Jul 13	49.10000 -0.15	49.50	48.84	49.20	2,210
01 Jul 13	49.25400 -0.11	49.58	48.11	48.11	1,536
28 Jun 13	49.36000 +0.66	49.60	48.38	48.38	3,502
27 Jun 13	48.70000 +0.38	49.18	48.57	48.57	1,541
26 Jun 13	48.32000 +0.32	48.63	47.87	48.20	1,445
25 Jun 13	48.00000 +0.69	48.25	47.42	47.96	2,452
24 Jun 13	47.31100 -0.12	48.13	47.23	48.13	894
21 Jun 13	47.43000 -0.05	47.43	46.78	46.78	881
20 Jun 13	47.48000 -1.32	48.13	47.45	48.08	7,955
19 Jun 13	48.80400 +0.01	49.11	48.46	48.46	835
18 Jun 13	48.78900 +0.01	48.83	47.94	48.66	2,340
17 Jun 13	48.77900 +0.43	48.78	48.00	48.22	2,107
14 Jun 13	48.34400 +0.93	48.51	47.91	47.97	255
13 Jun 13	47.41600 -0.54	47.42	46.52	47.14	1,997
12 Jun 13	47.96000 +0.11	48.42	47.76	47.76	2,083
11 Jun 13	47.85000 -0.23	47.90	47.66	47.77	2,875
10 Jun 13	48.08000 -0.66	49.50	48.08	49.50	2,311
07 Jun 13	48.73600 +1.79	48.74	47.25	47.29	3,704
06 Jun 13	46.94400 -1.03	48.50	46.75	47.85	4,426
05 Jun 13	47.97100 -1.43	48.93	47.97	48.81	2,764
04 Jun 13	49.40000 +1.40	49.51	48.46	48.49	1,625
03 Jun 13	48.00000 -1.86	48.65	47.81	48.20	8,650
31 May 13	49.85900 -0.11	49.96	49.09	49.86	4,370
30 May 13	49.96500 -1.10	51.33	49.97	50.76	938
29 May 13	51.07000 -0.86	52.00	50.82	52.00	3,824
28 May 13	51.92900 +1.13	51.93	50.60	50.60	3,369
27 May 13	50.80400 +0.76	50.99	50.28	50.28	1,387
24 May 13	50.03900 -0.20	50.53	50.03	50.20	1,576
23 May 13	50.24100 -1.35	51.06	49.59	50.34	9,202
22 May 13	51.59000 +0.54	51.59	50.59	51.42	4,003
21 May 13	51.05000 -0.69	51.68	51.05	51.68	4,498
20 May 13	51.73900 +0.43	52.23	51.55	52.23	124
17 May 13	51.31100 -0.40	51.99	51.21	51.30	4,164
16 May 13	51.71300 -0.84	52.87	51.71	52.24	2,078
15 May 13	52.55300 +0.58	52.79	51.80	51.80	1,528
14 May 13	51.97000 +0.12	52.00	51.36	51.36	2,470
13 May 13	51.85100 -0.05	52.14	51.39	51.39	3,118
10 May 13	51.90600 +0.90	51.97	50.84	51.00	6,327
09 May 13	51.00100 +0.85	51.00	49.81	49.81	1,522
08 May 13	50.14900 -0.07	50.69	49.10	50.09	8,539
07 May 13	50.21900 +0.47	50.31	49.50	50.00	4,810
06 May 13	49.75400 +0.44	49.97	49.30	49.80	5,224
03 May 13	49.31900 +0.50	49.32	48.31	48.98	3,176
02 May 13	48.81900 +0.84	48.88	48.20	48.34	2,119
30 Apr 13	47.97900 -0.28	48.51	47.80	48.51	1,727
29 Apr 13	48.25900 +0.96	48.26	47.71	47.78	5,640
26 Apr 13	47.30000 -0.25	47.71	47.30	47.71	2,132
25 Apr 13	47.55100 -0.02	47.77	47.17	47.17	934
24 Apr 13	47.56900 -0.25	48.57	47.53	48.49	4,375
23 Apr 13	47.82100 +0.62	48.10	47.60	47.88	1,882
22 Apr 13	47.20400 +0.94	47.52	46.75	46.75	3,689
19 Apr 13	46.26000 +0.11	46.28	46.00	46.24	2,021
18 Apr 13	46.15400 +0.24	46.84	46.00	46.84	3,009
17 Apr 13	45.91400 -0.02	46.15	45.62	45.76	1,049
16 Apr 13	45.93400 +0.28	45.93	44.61	44.89	1,178
15 Apr 13	45.65600 -0.56	46.38	45.66	46.38	2,065
12 Apr 13	46.21900 +0.14	46.57	46.00	46.51	1,767
11 Apr 13	46.08000 +0.47	46.27	45.62	46.25	2,314
10 Apr 13	45.61100 +0.65	45.66	44.87	45.46	2,318
09 Apr 13	44.96400 +0.07	45.40	44.90	45.29	914
08 Apr 13	44.89900 +1.14	44.90	44.12	44.12	1,265
05 Apr 13	43.76100 -0.62	44.86	43.57	44.25	2,074
04 Apr 13	44.37800 -0.45	45.26	44.38	44.49	1,476
03 Apr 13	44.82900 +0.06	45.26	44.83	45.00	4,089
02 Apr 13	44.76400 +0.43	44.76	44.39	44.42	1,464
28 Mar 13	44.33600 +0.35	44.40	44.14	44.34	874
27 Mar 13	43.98600 +0.02	44.17	43.87	43.87	1,098
26 Mar 13	43.96400 +0.38	44.00	43.55	43.97	828
25 Mar 13	43.58600 -0.19	44.00	43.52	43.89	1,257
22 Mar 13	43.77400 +0.18	43.80	43.35	43.35	769
21 Mar 13	43.59000 -0.29	44.24	43.59	43.67	1,727
20 Mar 13	43.87900 +0.63	44.16	43.88	44.02	2,028
19 Mar 13	43.25400 -0.63	44.30	43.25	43.68	1,166
18 Mar 13	43.88600 -0.10	44.35	43.85	44.10	2,452
15 Mar 13	43.99000 -0.54	44.52	43.82	44.03	2,557
14 Mar 13	44.53400 +0.35	44.62	43.91	43.92	1,271
13 Mar 13	44.18400 +0.50	44.18	43.44	44.13	960
12 Mar 13	43.68000 -0.52	44.63	43.68	44.63	2,372
11 Mar 13	44.20100 +0.25	44.40	43.83	44.27	1,755
08 Mar 13	43.95000 +0.96	43.95	42.76	43.46	886
07 Mar 13	42.99400 -0.54	43.55	42.83	43.33	1,483
06 Mar 13	43.53000 +0.33	43.63	43.02	43.50	1,743
05 Mar 13	43.20000 +0.32	43.67	42.80	43.00	5,119
04 Mar 13	42.87800 +0.47	42.88	42.28	42.87	588
01 Mar 13	42.41100 +0.50	42.56	41.47	41.47	1,796
28 Feb 13	41.90900 +0.38	41.91	41.33	41.50	473
27 Feb 13	41.53400 +0.17	41.53	41.15	41.37	2,111
26 Feb 13	41.36900 +0.01	41.40	40.64	40.87	3,609
25 Feb 13	41.35900 +0.29	41.36	40.88	41.34	1,805
22 Feb 13	41.07100 -0.14	41.31	40.87	41.31	1,592
21 Feb 13	41.21400 -0.28	41.43	40.86	40.86	1,704
20 Feb 13	41.49800 -0.33	41.92	41.40	41.82	1,805
19 Feb 13	41.82400 +0.02	41.98	41.42	41.94	2,515
18 Feb 13	41.80000 +0.86	41.98	41.40	41.42	2,480
15 Feb 13	40.94100 -0.48	41.42	40.91	41.29	541
14 Feb 13	41.42400 +0.72	41.43	41.05	41.25	567
13 Feb 13	40.70000 -0.21	41.03	40.70	41.00	3,067
12 Feb 13	40.91400 -0.07	41.00	40.62	40.62	313
11 Feb 13	40.98300 +0.04	41.13	40.65	40.65	761
08 Feb 13	40.94400 +0.30	40.94	40.32	40.37	1,960
07 Feb 13	40.64000 +0.12	40.64	39.99	40.01	407
06 Feb 13	40.52100 +0.47	41.76	40.52	40.75	4,498
05 Feb 13	40.05400 +0.01	40.26	39.76	40.16	2,413
04 Feb 13	40.04600 +0.06	40.44	39.94	40.35	2,045
01 Feb 13	39.98800 +0.07	40.20	39.35	39.39	680
31 Jan 13	39.91900 +0.30	39.92	39.40	39.80	1,205
30 Jan 13	39.62100 -0.02	40.20	39.61	39.76	1,900
29 Jan 13	39.63600 -0.86	40.65	39.64	40.24	1,857
28 Jan 13	40.50000 +0.30	40.74	40.19	40.74	2,313
25 Jan 13	40.20000 -0.49	40.43	40.01	40.25	735
24 Jan 13	40.68900 +0.24	40.88	40.10	40.49	3,381
23 Jan 13	40.45000 +0.93	40.45	39.25	39.35	3,631
22 Jan 13	39.52400 +0.19	39.52	38.94	39.09	957
21 Jan 13	39.33800 +0.35	39.50	39.01	39.01	1,292
18 Jan 13	38.99000 -0.14	39.55	38.94	38.94	1,337
17 Jan 13	39.12600 +0.20	39.13	38.47	38.47	10
16 Jan 13	38.92400 +0.71	38.92	38.21	38.71	702
15 Jan 13	38.21100 +0.41	38.21	37.62	37.62	926
14 Jan 13	37.79900 -0.31	38.13	37.70	37.84	1,712
11 Jan 13	38.10400 -0.44	38.51	37.98	38.09	1,233
10 Jan 13	38.54000 -0.88	39.04	38.54	39.00	488
09 Jan 13	39.42400 +0.52	39.45	38.54	39.07	884
08 Jan 13	38.90000 +0.26	39.17	38.65	39.14	790
07 Jan 13	38.63600 -1.16	40.18	38.64	39.71	5,820
04 Jan 13	39.79600 +0.75	39.97	38.98	38.98	5,124
03 Jan 13	39.05100 +0.32	39.28	38.58	38.58	2,793
02 Jan 13	38.73400 +0.89	38.73	37.22	37.79	2,350
28 Dec 12	37.84700 +0.85	37.88	37.33	37.67	821
27 Dec 12	37.00000 -0.80	38.02	37.00	38.02	1,457
21 Dec 12	37.80000 -0.30	38.89	37.75	38.32	1,412
20 Dec 12	38.10000 +0.01	38.20	37.51	37.51	1,257
19 Dec 12	38.08900 +0.34	38.19	37.55	37.64	1,211
18 Dec 12	37.75000 +0.76	37.75	37.14	37.14	2,430
17 Dec 12	36.98600 -0.12	37.28	36.74	36.74	1,915
14 Dec 12	37.10100 -0.44	37.81	37.10	37.31	1,564
13 Dec 12	37.54600 -0.41	38.10	37.50	38.10	2,725
12 Dec 12	37.96100 -0.30	38.40	37.82	37.82	1,503
11 Dec 12	38.25600 +0.14	38.27	37.78	37.84	348
10 Dec 12	38.11500 -0.03	38.17	37.86	37.87	1,492
07 Dec 12	38.14400 +0.40	38.14	37.58	37.58	1,040
06 Dec 12	37.74900 -0.16	37.80	37.13	37.65	4,175
05 Dec 12	37.91100 +0.43	38.11	37.31	37.31	811
04 Dec 12	37.48000 -0.49	37.99	37.44	37.44	302
03 Dec 12	37.96900 -0.03	38.40	37.88	38.40	852
30 Nov 12	37.99900 -0.29	38.52	38.00	38.42	1,579
29 Nov 12	38.28900 +0.81	38.30	37.80	37.80	3,584
28 Nov 12	37.47600 -0.42	37.84	37.18	37.33	1,298
27 Nov 12	37.90000 -0.06	38.03	37.57	37.57	686
26 Nov 12	37.96000 +0.11	38.09	37.77	37.77	3,494
23 Nov 12	37.85400 -0.07	38.21	37.74	37.99	2,844
22 Nov 12	37.92200 -0.14	38.15	37.69	38.15	1,635
21 Nov 12	38.06400 +0.34	38.08	37.67	37.80	1,440
20 Nov 12	37.71900 +0.55	37.73	37.19	37.20	1,673
19 Nov 12	37.17000 -0.20	37.28	37.07	37.10	2,065
16 Nov 12	37.36900 +0.37	37.37	37.03	37.09	1,710
15 Nov 12	37.00000 -0.38	37.31	36.72	37.10	488
14 Nov 12	37.38000 -0.31	37.99	37.38	37.99	1,867
13 Nov 12	37.69400 +0.69	37.69	37.16	37.67	1,707
12 Nov 12	37.00000 -0.05	37.68	36.98	37.30	4,673
09 Nov 12	37.05000 -2.69	38.50	36.54	38.50	9,196
08 Nov 12	39.74400 +0.82	39.74	39.05	39.06	358
07 Nov 12	38.92000 -0.43	39.67	38.92	39.51	1,712
06 Nov 12	39.35400 +0.30	39.50	39.03	39.03	2,554
05 Nov 12	39.05000 -0.15	39.53	38.69	39.12	6,559
02 Nov 12	39.20000 +0.51	39.32	38.74	38.94	1,670
01 Nov 12	38.69500 +0.79	38.82	37.94	38.15	1,059
31 Oct 12	37.90400 -0.53	39.73	37.80	38.93	6,593
29 Oct 12	38.43200 +0.24	38.93	38.43	38.93	350
26 Oct 12	38.19400 -0.60	38.77	38.19	38.59	3,657
25 Oct 12	38.79000 -0.44	39.26	38.79	39.08	865
24 Oct 12	39.23100 -0.13	39.52	38.90	38.90	768
23 Oct 12	39.36000 -0.26	39.91	39.36	39.43	1,375
22 Oct 12	39.62000 -0.22	39.99	39.62	39.62	1,446
19 Oct 12	39.84000 -0.36	40.27	39.82	39.85	1,837
18 Oct 12	40.20000 +0.62	40.24	39.62	39.62	2,510
17 Oct 12	39.57900 +0.30	39.58	38.79	39.01	2,129
16 Oct 12	39.28100 +0.28	39.47	39.05	39.36	1,326
15 Oct 12	39.00000 +0.00	39.14	38.90	38.90	130
12 Oct 12	39.00000 +0.24	39.12	38.49	38.62	649
11 Oct 12	38.76000 -0.90	40.05	38.76	39.51	1,077
10 Oct 12	39.66000 -0.44	40.29	39.66	39.79	1,326
09 Oct 12	40.10000 -0.10	40.69	40.10	40.69	193
08 Oct 12	40.20000 -0.25	40.99	40.20	40.99	1,857
05 Oct 12	40.45000 -0.20	40.45	40.22	40.22	20
04 Oct 12	40.65000 +0.42	40.91	40.47	40.47	927
03 Oct 12	40.22900 +0.00	40.23	39.69	39.79	430
02 Oct 12	40.22600 -0.65	40.68	40.19	40.65	1,173
01 Oct 12	40.87200 +0.18	40.96	40.40	40.90	4,372
28 Sep 12	40.68900 +0.06	40.96	40.43	40.67	1,030
27 Sep 12	40.63100 +0.24	40.66	39.98	39.98	759
26 Sep 12	40.39000 -0.91	41.07	40.39	40.53	854
25 Sep 12	41.30000 +0.51	41.30	40.58	40.72	1,550
24 Sep 12	40.78600 -0.21	40.99	40.54	40.80	3,682
21 Sep 12	41.00000 +0.25	41.00	40.58	40.84	570
20 Sep 12	40.75000 +0.53	40.93	40.71	40.73	2,250
19 Sep 12	40.22400 +0.40	40.22	39.75	39.97	2,103
18 Sep 12	39.82900 +0.16	40.02	39.54	39.54	928
17 Sep 12	39.67100 -0.20	40.14	39.50	39.90	2,060
14 Sep 12	39.87600 -0.51	40.77	39.88	40.45	3,384
13 Sep 12	40.38600 +0.58	40.43	39.78	39.83	659
12 Sep 12	39.80600 -0.18	40.31	39.80	39.85	836
11 Sep 12	39.99000 -0.36	40.29	39.99	40.22	898
10 Sep 12	40.35100 -0.19	40.77	40.18	40.77	408
07 Sep 12	40.54100 -0.36	40.79	40.46	40.79	955
06 Sep 12	40.89900 +0.49	40.90	40.09	40.24	1,668
05 Sep 12	40.41000 +1.17	40.41	39.34	39.79	400
04 Sep 12	39.24000 +0.06	39.24	39.08	39.20	1,188
03 Sep 12	39.18400 -0.44	39.61	39.18	39.54	920
31 Aug 12	39.62400 -0.06	39.65	38.92	39.23	1,022
30 Aug 12	39.68900 -0.08	40.00	39.69	40.00	218
29 Aug 12	39.77400 +0.19	39.77	39.23	39.35	380
28 Aug 12	39.57900 -0.12	40.02	39.30	40.02	641
27 Aug 12	39.70000 +0.73	39.93	39.45	39.93	884
24 Aug 12	38.96600 -0.03	39.00	38.95	38.96	1,200
23 Aug 12	39.00000 -0.76	39.80	39.00	39.33	2,250
22 Aug 12	39.75600 -0.15	40.15	39.53	39.54	2,609
21 Aug 12	39.90600 -1.01	41.10	39.91	41.10	3,243
20 Aug 12	40.91400 -0.15	41.21	40.62	41.21	5,665
17 Aug 12	41.06400 +0.40	41.07	40.35	40.35	1,402
16 Aug 12	40.66400 +0.10	40.96	40.22	40.45	2,132
15 Aug 12	40.56000 +0.21	40.76	39.98	39.98	1,125
14 Aug 12	40.35000 +0.05	40.78	40.03	40.03	929
13 Aug 12	40.30400 +0.05	40.72	40.03	40.70	5,080
10 Aug 12	40.25900 -0.68	40.89	40.24	40.50	3,429
09 Aug 12	40.93900 +0.31	41.30	40.50	40.50	472
08 Aug 12	40.62600 +0.43	40.66	39.67	40.14	3,784
07 Aug 12	40.20000 -0.28	40.33	39.70	39.98	2,778
06 Aug 12	40.48100 +0.12	40.57	39.98	40.50	1,583
03 Aug 12	40.35900 +0.78	40.64	39.80	39.80	1,956
02 Aug 12	39.58000 -0.37	40.44	39.58	40.29	1,725
01 Aug 12	39.94600 -0.01	40.27	39.85	40.25	2,575
31 Jul 12	39.96000 -0.74	40.97	39.96	40.70	3,434
30 Jul 12	40.70100 -0.10	41.00	40.70	40.83	387
27 Jul 12	40.80000 +0.37	40.80	40.39	40.60	3,135
26 Jul 12	40.42900 +0.35	40.44	39.82	40.16	1,160
25 Jul 12	40.07900 +0.30	40.21	39.36	40.20	250
24 Jul 12	39.78100 +0.20	39.82	39.68	39.77	892
23 Jul 12	39.57900 -0.57	40.29	39.18	39.69	2,011
20 Jul 12	40.15000 +0.14	40.44	39.69	39.69	1,470
19 Jul 12	40.01000 -0.49	40.60	40.01	40.48	2,347
18 Jul 12	40.50000 -0.13	40.50	39.91	40.45	3,053
17 Jul 12	40.63400 +1.38	40.63	38.96	38.96	3,689
16 Jul 12	39.25400 +0.04	39.44	39.23	39.44	1,113
13 Jul 12	39.21400 +0.01	39.25	38.57	38.57	4,442
12 Jul 12	39.19900 +0.52	39.20	38.60	38.70	1,943
11 Jul 12	38.68400 -0.08	39.05	38.33	38.50	1,397
10 Jul 12	38.76000 -0.32	39.35	38.76	38.91	1,730
09 Jul 12	39.07900 +0.32	39.36	38.77	38.79	1,430
06 Jul 12	38.75600 -0.26	39.13	38.76	39.13	2,820
05 Jul 12	39.01900 +0.36	39.30	38.62	39.06	3,268
04 Jul 12	38.66100 +0.06	38.88	38.29	38.88	230
03 Jul 12	38.60000 -0.03	39.08	38.53	38.94	2,868
02 Jul 12	38.62900 +0.41	38.74	38.45	38.70	1,153
29 Jun 12	38.21900 +0.04	38.65	38.14	38.14	401
28 Jun 12	38.17900 -0.34	38.71	37.94	38.06	1,211
27 Jun 12	38.52000 +0.70	38.52	37.95	37.95	2,632
26 Jun 12	37.82400 +0.43	37.82	37.25	37.25	662
25 Jun 12	37.39400 -0.20	37.94	37.38	37.62	4,155
22 Jun 12	37.59000 -0.27	38.08	37.59	37.80	2,670
21 Jun 12	37.86400 +0.12	37.94	37.40	37.65	1,228
20 Jun 12	37.74400 +0.09	37.85	37.31	37.85	771
19 Jun 12	37.65100 +0.17	37.83	37.28	37.63	1,598
18 Jun 12	37.48400 +0.27	37.57	37.02	37.30	3,314
15 Jun 12	37.21000 -0.28	37.77	37.13	37.60	1,945
14 Jun 12	37.48900 +0.74	37.49	36.54	37.00	2,050
13 Jun 12	36.75100 -0.17	37.30	36.75	37.29	359
12 Jun 12	36.91900 -0.03	36.92	36.55	36.92	1,730
11 Jun 12	36.95000 +0.16	37.22	36.66	36.84	6,645
08 Jun 12	36.78900 +0.72	36.88	36.26	36.26	794
07 Jun 12	36.07100 -0.38	36.07	36.07	36.07	320
06 Jun 12	36.45400 +0.88	36.45	35.83	35.83	916
05 Jun 12	35.57600 +0.18	35.72	35.47	35.72	486
04 Jun 12	35.40000 -0.46	35.77	35.26	35.32	3,898
01 Jun 12	35.86200 -0.64	37.00	35.86	37.00	2,132
31 May 12	36.50000 -0.24	36.65	36.40	36.40	1,460
30 May 12	36.74400 +0.74	36.83	36.17	36.17	354
29 May 12	36.00100 +0.21	36.16	35.70	36.00	1,938
28 May 12	35.79100 -0.05	35.80	35.67	35.67	400
25 May 12	35.84400 +0.60	35.85	35.30	35.33	995
24 May 12	35.24900 +0.19	35.52	35.12	35.52	2,136
23 May 12	35.05400 +0.09	35.28	34.93	35.28	906
22 May 12	34.96000 +0.66	35.04	34.55	34.95	2,292
21 May 12	34.30100 -0.30	34.55	34.20	34.51	1,337
18 May 12	34.60000 -0.48	35.19	34.26	34.75	4,205
17 May 12	35.08000 -0.32	35.72	35.08	35.34	1,023
16 May 12	35.40100 -0.21	35.62	34.90	34.90	1,609
15 May 12	35.60900 +0.31	35.61	34.94	35.02	724
14 May 12	35.30000 +0.02	35.60	35.10	35.60	5,536
11 May 12	35.28000 +0.31	35.28	34.70	34.78	1,628
10 May 12	34.97000 -0.03	35.03	34.52	34.52	2,014
09 May 12	35.00000 +1.76	35.00	34.14	34.60	1,754
08 May 12	33.24000 -0.15	33.89	33.24	33.88	814
07 May 12	33.38600 +0.28	33.39	32.46	32.50	3,781
04 May 12	33.10400 -0.44	33.56	33.08	33.56	745
03 May 12	33.54900 +0.44	33.55	32.88	32.88	888
02 May 12	33.11400 +0.74	33.14	32.88	32.88	580
30 Apr 12	32.37100 -0.40	32.56	32.37	32.54	442
27 Apr 12	32.77000 +0.17	33.03	32.60	32.70	1,274
26 Apr 12	32.60000 +0.61	32.65	32.10	32.10	748
25 Apr 12	31.99000 +0.05	32.44	31.81	31.81	125
24 Apr 12	31.94000 +0.09	32.17	31.85	32.17	972
23 Apr 12	31.85000 +0.03	31.94	31.85	31.92	457
20 Apr 12	31.81600 -0.48	32.25	31.81	32.25	272
19 Apr 12	32.30000 -0.08	32.30	32.17	32.20	701
18 Apr 12	32.38000 +0.28	32.75	32.29	32.29	401
17 Apr 12	32.10100 +0.24	32.10	31.59	31.59	252
16 Apr 12	31.86000 +0.05	32.39	31.86	31.89	1,032
13 Apr 12	31.80600 -0.04	32.22	31.77	31.77	1,024
12 Apr 12	31.84600 +0.44	31.85	31.42	31.72	404
11 Apr 12	31.41100 +0.05	31.41	31.19	31.19	604
10 Apr 12	31.36000 -1.14	32.42	31.36	32.35	4,255
04 Apr 12	32.50100 +0.10	32.51	32.44	32.44	400
03 Apr 12	32.40000 -0.67	33.22	32.40	33.22	887
02 Apr 12	33.07400 +0.61	33.07	33.00	33.00	96
30 Mar 12	32.46100 +0.58	32.46	31.95	31.95	750
29 Mar 12	31.87900 -1.02	32.91	31.88	32.40	2,170
28 Mar 12	32.90000 -0.20	33.29	32.90	33.10	2,995
27 Mar 12	33.10100 -0.04	33.51	32.98	32.98	452
26 Mar 12	33.14100 +0.74	33.14	32.68	32.68	676
23 Mar 12	32.40000 -0.25	32.53	32.40	32.53	266
22 Mar 12	32.65000 -0.29	32.65	32.50	32.50	46
21 Mar 12	32.94500 +0.32	32.94	32.60	32.72	1,554
20 Mar 12	32.62600 -0.05	33.00	32.54	33.00	1,479
19 Mar 12	32.68000 -0.10	32.68	32.62	32.62	834
16 Mar 12	32.77600 -0.38	33.08	32.78	33.00	316
15 Mar 12	33.15900 -0.08	33.16	33.11	33.13	671
14 Mar 12	33.23400 +0.13	33.71	33.00	33.50	2,156
13 Mar 12	33.10900 +1.05	33.11	32.10	32.10	2,382
12 Mar 12	32.05600 -0.21	32.50	31.96	32.01	380
09 Mar 12	32.26100 +0.59	32.26	31.64	31.64	320
08 Mar 12	31.67600 -0.13	31.85	31.64	31.80	2,524
07 Mar 12	31.80100 -0.23	32.21	31.80	32.00	420
06 Mar 12	32.03000 -0.17	32.24	32.03	32.13	2,109
05 Mar 12	32.20000 +0.18	32.20	31.77	31.91	1,125
02 Mar 12	32.02000 +0.26	32.02	31.76	32.00	1,058
01 Mar 12	31.76100 +0.36	31.76	31.24	31.24	883
29 Feb 12	31.39600 +0.30	31.40	30.93	30.93	351
28 Feb 12	31.10000 +0.30	31.21	30.86	30.86	198
27 Feb 12	30.80100 +0.20	30.98	30.42	30.42	4,558
24 Feb 12	30.60000 -0.28	30.91	30.60	30.91	646
23 Feb 12	30.88100 -0.12	31.25	30.88	30.88	370
22 Feb 12	31.00100 -0.56	31.22	31.00	31.22	417
21 Feb 12	31.56000 +0.04	31.91	31.47	31.47	514
20 Feb 12	31.52000 +0.04	31.93	31.50	31.62	1,025
17 Feb 12	31.47700 -0.23	31.86	31.35	31.41	640
15 Feb 12	31.70900 +0.22	31.71	31.45	31.48	390
14 Feb 12	31.49100 -0.18	32.02	31.49	32.01	3,185
13 Feb 12	31.67400 +0.40	31.67	31.50	31.50	1,060
10 Feb 12	31.27100 -0.03	31.42	30.98	31.09	730
09 Feb 12	31.30000 -0.31	31.30	31.00	31.24	1,082
08 Feb 12	31.61400 +0.86	31.61	30.38	30.65	1,825
07 Feb 12	30.75400 -0.04	30.95	30.50	30.64	1,837
06 Feb 12	30.79100 +0.42	30.80	30.42	30.65	1,960
03 Feb 12	30.37400 +0.64	30.37	29.38	29.38	1,737
02 Feb 12	29.73900 -0.26	30.15	29.31	29.80	862
01 Feb 12	30.00000 +0.28	30.00	29.58	29.99	2,452
31 Jan 12	29.72000 +0.38	29.79	29.47	29.47	1,532
30 Jan 12	29.34000 -0.80	30.00	29.34	30.00	1,128
27 Jan 12	30.14400 +0.10	30.14	29.83	29.83	435
25 Jan 12	30.04200 +0.15	30.04	29.94	29.94	5
24 Jan 12	29.89600 -0.10	30.25	29.87	29.94	2,201
23 Jan 12	30.00000 -0.52	30.26	30.00	30.26	830
19 Jan 12	30.52000 +0.25	30.52	30.12	30.12	1,024
18 Jan 12	30.26900 -0.09	30.38	30.02	30.38	1,374
17 Jan 12	30.36100 +0.16	30.36	30.11	30.20	610
16 Jan 12	30.20100 +0.00	30.52	30.20	30.20	137
13 Jan 12	30.20000 +0.17	30.20	29.97	29.98	963
12 Jan 12	30.03000 -0.22	30.60	30.03	30.21	1,848
11 Jan 12	30.25000 -0.42	30.96	30.25	30.84	730
10 Jan 12	30.67100 -0.88	31.30	30.67	31.10	967
09 Jan 12	31.55400 +0.05	31.55	31.06	31.15	975
06 Jan 12	31.50000 +0.79	31.50	31.04	31.05	1,737
05 Jan 12	30.70600 +1.15	30.74	30.00	30.20	1,714
04 Jan 12	29.56000 +0.22	29.89	29.32	29.62	2,297
03 Jan 12	29.33900 +0.24	29.34	28.94	28.94	117
02 Jan 12	29.10000 -0.26	29.10	28.76	28.76	150
30 Dec 11	29.36200 +0.34	29.36	29.34	29.34	271
29 Dec 11	29.02000 +0.28	29.08	28.60	28.60	435
28 Dec 11	28.73900 -0.21	29.00	28.57	29.00	751
27 Dec 11	28.95300 +0.09	28.95	28.63	28.63	201
23 Dec 11	28.85900 +0.58	28.86	28.05	28.05	1,090
22 Dec 11	28.28000 +0.68	28.28	27.53	27.53	1,406
21 Dec 11	27.60000 +0.94	27.60	27.42	27.47	140
20 Dec 11	26.66000 -0.37	26.90	26.66	26.90	102
19 Dec 11	27.03000 +0.14	27.32	27.03	27.25	529
16 Dec 11	26.88600 -0.21	27.20	26.81	26.81	60
15 Dec 11	27.09900 -0.22	27.33	26.86	26.86	887
14 Dec 11	27.31900 -0.79	27.52	27.32	27.44	634
13 Dec 11	28.10900 +0.90	28.24	27.60	27.60	213
12 Dec 11	27.21300 +0.01	27.36	27.20	27.20	1,355
09 Dec 11	27.20700 -0.29	27.22	27.21	27.22	281
08 Dec 11	27.49300 -0.28	27.87	27.49	27.50	1,040
07 Dec 11	27.76900 +0.22	27.82	27.77	27.82	125
06 Dec 11	27.55000 -0.02	27.73	27.55	27.73	302
05 Dec 11	27.56500 +0.57	27.57	27.00	27.00	1,327
02 Dec 11	27.00000 +0.34	27.00	26.72	26.72	50
01 Dec 11	26.66000 +0.99	26.87	26.42	26.44	884
28 Nov 11	25.67000 +0.37	25.72	25.10	25.10	3,450
25 Nov 11	25.30000 +0.15	25.30	25.25	25.28	769
24 Nov 11	25.14500 +0.01	25.15	24.93	24.93	460
23 Nov 11	25.13500 -0.09	25.14	25.00	25.00	559
22 Nov 11	25.23000 -0.29	25.60	25.23	25.60	700
21 Nov 11	25.52000 -0.70	26.57	25.45	26.57	1,591
18 Nov 11	26.22000 -0.32	26.22	25.90	25.90	416
17 Nov 11	26.53500 -0.24	26.53	26.14	26.14	615
16 Nov 11	26.77500 -0.23	26.92	26.64	26.92	777
15 Nov 11	27.00000 +0.50	27.00	26.35	26.35	1,083
14 Nov 11	26.50000 -0.67	26.98	26.50	26.98	778
11 Nov 11	27.16500 +2.15	27.17	25.81	26.00	928
10 Nov 11	25.01500 -0.11	25.01	24.88	24.90	335
09 Nov 11	25.12000 +0.14	25.51	25.12	25.34	935
08 Nov 11	24.98000 -0.33	25.36	24.98	25.36	790
07 Nov 11	25.30500 +0.11	25.31	25.05	25.14	1,039
04 Nov 11	25.19500 +0.53	25.67	25.19	25.53	647
02 Nov 11	24.66000 +0.34	24.66	24.28	24.28	243
01 Nov 11	24.32000 -1.01	25.14	24.32	25.14	341
31 Oct 11	25.33500 +0.05	25.69	25.33	25.69	70
28 Oct 11	25.28000 -0.06	25.65	25.28	25.40	1,105
27 Oct 11	25.34000 +0.44	25.45	24.85	24.85	502
26 Oct 11	24.90000 -0.23	24.90	24.68	24.68	35
25 Oct 11	25.13000 -0.45	25.52	25.13	25.30	1,181
24 Oct 11	25.57500 +0.44	25.58	25.17	25.17	150
21 Oct 11	25.13500 +0.77	25.32	24.50	24.50	1,185
20 Oct 11	24.36000 -0.34	24.71	24.34	24.71	242
19 Oct 11	24.70000 +0.45	24.70	24.36	24.36	505
18 Oct 11	24.24500 +0.05	24.54	24.09	24.09	1,040
17 Oct 11	24.20000 -0.47	25.08	24.20	25.06	1,713
14 Oct 11	24.67500 +0.28	24.67	24.20	24.20	502
13 Oct 11	24.39000 +0.31	24.73	24.39	24.58	814
12 Oct 11	24.08500 +0.13	24.08	23.73	23.73	60
11 Oct 11	23.95500 +0.13	24.08	23.95	24.02	322
10 Oct 11	23.83000 +0.23	23.83	23.61	23.61	260
07 Oct 11	23.60000 -0.07	23.93	23.60	23.66	431
06 Oct 11	23.66500 +0.58	23.67	23.43	23.43	100
05 Oct 11	23.09000 +1.30	23.09	22.28	22.28	4,633
04 Oct 11	21.79500 -0.52	22.10	21.80	22.06	2,173
03 Oct 11	22.32000 -0.25	22.46	22.32	22.46	451
30 Sep 11	22.56500 -0.26	22.67	22.47	22.47	1,200
29 Sep 11	22.83000 -0.02	22.83	22.55	22.55	1,252
28 Sep 11	22.85000 -0.18	23.00	22.81	22.81	145
27 Sep 11	23.03000 +0.89	23.11	22.20	22.20	1,142
26 Sep 11	22.14000 +0.34	22.35	22.09	22.09	1,577
23 Sep 11	21.80000 -0.64	21.85	21.50	21.50	403
22 Sep 11	22.43500 -1.07	23.12	22.43	23.12	268
21 Sep 11	23.50000 -0.20	23.60	23.50	23.60	600
20 Sep 11	23.70500 -0.08	24.05	23.64	24.05	1,453
19 Sep 11	23.78000 -0.20	23.78	23.67	23.67	340
16 Sep 11	23.98000 +0.25	23.98	23.58	23.58	20
15 Sep 11	23.73000 +0.66	23.73	23.36	23.36	487
14 Sep 11	23.07000 +0.25	23.07	22.71	22.93	617
13 Sep 11	22.81500 +0.22	23.09	22.79	22.80	2,261
12 Sep 11	22.60000 -0.30	22.60	22.57	22.57	179
09 Sep 11	22.90000 -0.26	22.90	22.81	22.81	243
08 Sep 11	23.16000 +0.41	23.16	23.01	23.01	44
07 Sep 11	22.75000 +0.15	22.75	22.75	22.75	3
06 Sep 11	22.60000 -0.33	22.82	22.60	22.71	1,905
05 Sep 11	22.93000 -0.17	22.93	22.93	22.93	50
02 Sep 11	23.10000 -0.82	23.25	23.10	23.25	162
01 Sep 11	23.92500 +0.21	24.00	23.64	23.87	547
31 Aug 11	23.71500 +0.88	23.72	23.39	23.39	60
30 Aug 11	22.84000 +0.34	22.90	22.66	22.66	1,029
29 Aug 11	22.50500 +0.01	22.50	22.30	22.30	728
26 Aug 11	22.49500 +0.34	22.50	22.09	22.11	102
24 Aug 11	22.16000 +0.26	22.66	22.14	22.66	2,350
23 Aug 11	21.90000 -0.27	22.59	21.90	22.13	730
22 Aug 11	22.17500 -0.37	22.47	22.09	22.22	1,871
19 Aug 11	22.54500 -0.07	22.66	22.40	22.59	862
18 Aug 11	22.61500 -0.40	23.02	22.60	22.99	1,735
17 Aug 11	23.01000 -0.04	23.22	23.01	23.20	2,124
16 Aug 11	23.05000 -0.03	23.51	22.99	23.51	2,746
15 Aug 11	23.08500 -0.31	23.31	23.08	23.27	552
12 Aug 11	23.39500 +0.65	23.42	22.42	22.63	2,433
11 Aug 11	22.74500 +0.85	22.75	22.10	22.47	2,961
10 Aug 11	21.90000 -1.56	24.19	21.00	24.19	3,289
09 Aug 11	23.46000 -0.16	23.49	22.80	22.80	5,319
08 Aug 11	23.61500 -0.90	24.33	23.61	23.75	1,998
05 Aug 11	24.51000 -1.35	25.15	24.51	25.00	2,057
04 Aug 11	25.86500 +0.10	26.42	25.86	26.04	3,162
03 Aug 11	25.76000 -1.04	26.00	25.71	25.80	656
02 Aug 11	26.80000 -0.11	26.92	26.80	26.92	2,168
01 Aug 11	26.90500 -0.08	27.21	26.73	26.97	936
29 Jul 11	26.98500 -0.42	27.50	26.99	27.50	2,265
28 Jul 11	27.41000 -0.39	27.41	27.32	27.40	901
27 Jul 11	27.80000 -0.11	28.24	27.80	27.90	395
26 Jul 11	27.90500 -0.40	28.18	27.91	28.18	73
25 Jul 11	28.30500 -0.05	28.31	28.06	28.10	552
22 Jul 11	28.35500 +0.17	28.35	28.12	28.12	339
21 Jul 11	28.18500 +0.39	28.34	27.45	27.45	132
20 Jul 11	27.80000 +0.49	28.17	27.73	28.17	391
19 Jul 11	27.31000 -0.09	27.31	27.31	27.31	100
18 Jul 11	27.40000 -0.30	27.74	27.40	27.73	841
15 Jul 11	27.70000 +0.00	28.04	27.70	27.77	1,424
14 Jul 11	27.70500 -0.08	28.12	27.70	27.70	14
13 Jul 11	27.78500 -0.07	27.82	27.78	27.82	100
12 Jul 11	27.85500 -0.10	28.19	27.85	27.89	82
11 Jul 11	27.96000 +0.46	28.33	27.94	28.33	878
08 Jul 11	27.50000 -0.25	27.70	27.50	27.70	308
07 Jul 11	27.75000 +0.30	27.75	27.50	27.50	11
06 Jul 11	27.45500 +0.10	27.94	27.45	27.70	1,324
05 Jul 11	27.35000 +0.05	27.63	27.30	27.30	240
04 Jul 11	27.30500 +0.10	27.31	27.11	27.11	165
01 Jul 11	27.20500 +0.57	27.25	26.54	26.54	177
29 Jun 11	26.63500 +0.14	26.64	26.40	26.40	868
28 Jun 11	26.50000 +0.00	26.65	26.48	26.48	930
27 Jun 11	26.50000 -0.23	26.50	26.28	26.41	187
24 Jun 11	26.72500 -0.01	26.73	26.32	26.32	20
22 Jun 11	26.73500 +0.08	26.75	26.74	26.75	86
21 Jun 11	26.66000 +0.26	26.66	26.40	26.40	232
20 Jun 11	26.40000 -0.27	26.93	26.40	26.93	1,294
17 Jun 11	26.66500 -0.69	26.68	26.67	26.67	110
16 Jun 11	27.36000 +0.32	27.36	27.00	27.06	208
15 Jun 11	27.04000 +0.30	27.04	26.57	26.57	259
14 Jun 11	26.74500 +0.11	26.75	26.38	26.38	170
13 Jun 11	26.63500 -0.57	26.65	26.64	26.65	2
10 Jun 11	27.20000 +0.20	27.20	26.86	26.95	60
09 Jun 11	27.00000 -0.02	27.00	26.63	26.64	347
08 Jun 11	27.02500 -0.02	27.02	26.58	26.61	998
07 Jun 11	27.05000 +0.00	27.05	26.77	26.77	185
06 Jun 11	27.04500 -0.12	27.05	26.70	26.80	296
03 Jun 11	27.16500 -0.73	27.55	27.17	27.45	814
02 Jun 11	27.90000 -0.67	27.90	27.82	27.82	298
01 Jun 11	28.56500 -0.53	28.76	28.57	28.63	1,244
30 May 11	29.10000 +0.11	29.19	28.90	28.90	233
27 May 11	28.98500 -1.91	28.99	28.68	28.68	225
26 May 11	30.90000 +1.68	30.90	30.90	30.90	2
25 May 11	29.22000 +0.07	29.30	28.87	28.99	477
24 May 11	29.15000 +0.83	29.47	29.08	29.47	320
23 May 11	28.32000 -0.68	28.32	28.32	28.32	160
20 May 11	29.00000 -0.10	29.00	28.83	28.99	53
19 May 11	29.10000 +0.40	29.10	28.93	28.93	317
18 May 11	28.70000 -0.08	28.70	28.70	28.70	91
17 May 11	28.78500 -0.54	28.86	28.70	28.80	2,552
16 May 11	29.32500 +0.30	29.33	29.33	29.33	40
13 May 11	29.03000 +2.13	29.03	29.03	29.03	90
12 May 11	26.90000 -2.38	26.90	26.90	26.90	20
11 May 11	29.28000 -0.65	29.90	29.11	29.90	400
10 May 11	29.93500 +0.92	30.03	29.93	30.03	50
09 May 11	29.01000 -0.80	29.01	29.01	29.01	122
06 May 11	29.81000 +0.31	29.81	29.25	29.25	750
05 May 11	29.50000 +0.89	29.50	28.53	28.57	190
04 May 11	28.61000 -0.50	28.93	28.45	28.93	393
03 May 11	29.11000 -0.24	29.28	29.11	29.12	645
02 May 11	29.35000 +0.41	29.35	29.35	29.35	388
29 Apr 11	28.94000 +0.07	29.03	28.88	28.88	441
28 Apr 11	28.87500 -0.07	28.88	28.61	28.61	237
27 Apr 11	28.94000 +0.34	28.94	28.74	28.78	630
26 Apr 11	28.60000 -0.41	28.93	28.57	28.91	1,565
21 Apr 11	29.01500 +0.17	29.09	28.71	28.72	558
20 Apr 11	28.84000 +1.28	28.84	28.64	28.64	195
19 Apr 11	27.55500 -1.01	27.56	27.56	27.56	70
15 Apr 11	28.57000 +0.27	28.57	28.57	28.57	175
14 Apr 11	28.30000 -0.56	28.76	28.30	28.67	273
13 Apr 11	28.85500 +0.20	28.92	28.59	28.59	315
12 Apr 11	28.65000 -0.08	28.99	28.51	28.99	190
11 Apr 11	28.73000 +0.74	29.00	28.73	29.00	2,248
08 Apr 11	27.98500 -1.30	27.99	27.99	27.99	118
07 Apr 11	29.28500 -0.31	29.55	29.28	29.50	119
06 Apr 11	29.59500 -0.47	29.89	29.59	29.76	826
05 Apr 11	30.06000 -0.01	30.06	30.06	30.06	150
04 Apr 11	30.07000 -0.31	30.07	30.07	30.07	300
01 Apr 11	30.37500 +0.16	30.72	30.31	30.31	455
31 Mar 11	30.21500 -0.18	30.65	30.22	30.51	226
30 Mar 11	30.40000 +0.11	30.40	30.40	30.40	160
29 Mar 11	30.28500 -0.25	30.40	30.16	30.16	1,819
28 Mar 11	30.53000 -0.12	30.53	30.53	30.53	427
25 Mar 11	30.65000 +0.64	30.65	30.17	30.17	78
24 Mar 11	30.01000 +0.86	30.01	29.92	29.92	551
23 Mar 11	29.15000 +0.66	29.15	29.15	29.15	135
22 Mar 11	28.49000 -0.73	28.49	28.49	28.49	200
21 Mar 11	29.22000 +0.44	29.27	29.22	29.27	12
18 Mar 11	28.78000 -0.22	28.78	28.78	28.78	135
17 Mar 11	29.00000 -0.52	29.00	29.00	29.00	199
16 Mar 11	29.52000 -0.03	29.52	29.52	29.52	85
15 Mar 11	29.55000 -0.95	29.55	29.55	29.55	530
14 Mar 11	30.50000 -0.32	30.50	30.50	30.50	100
11 Mar 11	30.82000 -0.02	30.82	30.61	30.61	1,387
10 Mar 11	30.84500 -0.11	31.09	30.72	31.09	871
09 Mar 11	30.95000 -0.30	31.00	30.95	31.00	10
08 Mar 11	31.24500 +0.84	31.25	30.76	30.76	250
07 Mar 11	30.40500 -1.09	31.21	30.41	31.21	1,068
04 Mar 11	31.50000 +0.30	31.50	31.50	31.50	514
03 Mar 11	31.20000 -0.05	31.20	31.20	31.20	36
02 Mar 11	31.25500 +0.02	31.25	31.14	31.14	150
01 Mar 11	31.23500 -0.26	31.81	31.24	31.56	600
28 Feb 11	31.50000 +0.73	31.50	31.50	31.50	50
25 Feb 11	30.77000 -0.28	30.77	30.77	30.77	66
24 Feb 11	31.05000 -0.75	31.05	31.05	31.05	168
23 Feb 11	31.80000 +0.49	31.80	31.80	31.80	150
22 Feb 11	31.31000 -0.33	31.97	31.31	31.97	731
21 Feb 11	31.63500 -0.10	31.64	31.64	31.64	320
18 Feb 11	31.74000 -1.26	32.06	31.74	32.06	5
17 Feb 11	33.00000 +1.95	33.00	33.00	33.00	3
16 Feb 11	31.05000 -1.06	31.05	31.05	31.05	168
15 Feb 11	32.10500 +1.06	32.10	31.90	32.00	337
14 Feb 11	31.05000 +0.00	31.05	31.05	31.05	165
11 Feb 11	31.05000 -0.78	31.05	31.05	31.05	80
10 Feb 11	31.82500 +0.78	31.83	31.40	31.46	2,550
09 Feb 11	31.05000 +1.13	31.05	31.05	31.05	250
08 Feb 11	29.92000 +0.42	30.10	29.89	29.96	525
07 Feb 11	29.50000 -0.13	29.50	29.50	29.50	100
04 Feb 11	29.63000 +0.40	29.82	29.61	29.65	170
03 Feb 11	29.23000 +0.08	29.23	29.23	29.23	60
02 Feb 11	29.15000 +0.84	29.15	29.15	29.15	100
31 Jan 11	28.31000 -0.64	28.50	28.31	28.48	690
28 Jan 11	28.95000 +0.00	28.95	28.95	28.95	285
27 Jan 11	28.95000 -0.15	28.95	28.95	28.95	10
26 Jan 11	29.10000 -0.28	29.18	29.01	29.03	539
25 Jan 11	29.38500 +0.27	29.39	29.14	29.14	183
24 Jan 11	29.11500 +0.22	29.17	29.10	29.17	127
21 Jan 11	28.89500 -0.22	28.93	28.90	28.93	385
20 Jan 11	29.11500 -0.39	29.24	28.74	29.15	1,258
19 Jan 11	29.50000 +0.42	29.50	29.50	29.50	90
18 Jan 11	29.07500 -0.42	29.50	29.08	29.50	1,102
17 Jan 11	29.50000 +0.33	29.55	29.33	29.33	697
14 Jan 11	29.17000 -2.63	29.17	29.17	29.17	110
13 Jan 11	31.80000 +1.20	31.80	31.80	31.80	200
12 Jan 11	30.60000 +0.26	30.60	30.60	30.60	70
11 Jan 11	30.34500 +0.06	30.47	30.34	30.46	470
10 Jan 11	30.28000 -0.13	30.69	30.28	30.69	967
07 Jan 11	30.40500 +3.45	30.50	30.41	30.42	414
06 Jan 11	26.95000 -2.12	26.95	26.95	26.95	10
05 Jan 11	29.07000 +0.02	29.07	29.07	29.07	497
04 Jan 11	29.04500 +0.70	29.05	28.27	28.27	105
03 Jan 11	28.34000 -0.72	28.34	28.20	28.20	247
30 Dec 10	29.06000 +0.32	29.06	29.06	29.06	10
29 Dec 10	28.73500 +0.53	28.74	28.33	28.33	913
28 Dec 10	28.20000 -0.80	28.32	28.20	28.26	1,462
27 Dec 10	29.00000 -0.09	29.00	29.00	29.00	86
23 Dec 10	29.09000 +0.60	29.09	29.09	29.09	50
22 Dec 10	28.49000 +0.05	28.49	28.49	28.49	50
20 Dec 10	28.44000 +0.22	28.44	28.00	28.22	1,712
17 Dec 10	28.22000 +0.28	28.22	28.22	28.22	160
16 Dec 10	27.94000 +0.13	27.94	27.94	27.94	5
15 Dec 10	27.81500 +0.24	27.88	27.82	27.86	145
14 Dec 10	27.58000 -0.09	27.60	27.58	27.60	289
13 Dec 10	27.66500 +0.02	27.70	27.67	27.70	226
10 Dec 10	27.65000 +0.65	27.78	27.65	27.78	1,015
09 Dec 10	27.00000 -1.02	27.00	27.00	27.00	102
08 Dec 10	28.02000 +0.02	28.32	28.01	28.32	1,146
07 Dec 10	28.00000 -0.20	28.00	28.00	28.00	40
06 Dec 10	28.20000 +0.20	28.20	28.20	28.20	80
03 Dec 10	28.00000 -0.20	28.00	28.00	28.00	198
02 Dec 10	28.20000 -0.25	28.20	28.20	28.20	150
01 Dec 10	28.45500 +1.35	28.50	27.88	27.91	100
30 Nov 10	27.10000 -0.70	27.10	27.10	27.10	25
29 Nov 10	27.80000 +0.20	27.80	27.80	27.80	280
26 Nov 10	27.60000 +0.60	27.60	27.60	27.60	100
25 Nov 10	27.00000 -0.10	27.00	27.00	27.00	45
24 Nov 10	27.10000 -0.50	27.10	26.88	26.88	1,106
23 Nov 10	27.60000 +0.30	27.60	27.60	27.60	50
22 Nov 10	27.30000 +0.00	27.30	27.30	27.30	26
19 Nov 10	27.30000 -0.30	27.30	27.30	27.30	164
18 Nov 10	27.60000 -0.25	27.60	27.60	27.60	50
17 Nov 10	27.85000 +0.67	27.85	27.85	27.85	50
16 Nov 10	27.18000 -0.32	27.31	27.10	27.27	190
15 Nov 10	27.50000 +0.01	27.70	27.45	27.53	2,105
12 Nov 10	27.49000 +0.59	27.49	26.20	26.43	741
11 Nov 10	26.90000 +0.28	26.90	26.90	26.90	20
10 Nov 10	26.61500 +0.75	26.70	26.61	26.70	639
09 Nov 10	25.86000 +0.00	25.86	25.86	25.86	104
08 Nov 10	25.86000 -0.55	25.86	25.86	25.86	796
05 Nov 10	26.41000 +0.49	26.41	25.88	25.97	1,189
04 Nov 10	25.91500 +0.06	25.92	25.92	25.92	200
03 Nov 10	25.86000 +0.03	25.86	25.63	25.65	202
02 Nov 10	25.83000 -0.58	25.83	25.75	25.75	100
01 Nov 10	26.41000 +0.45	26.41	26.41	26.41	100
29 Oct 10	25.96000 -0.20	26.42	25.96	26.24	340
28 Oct 10	26.16000 +0.76	26.16	26.16	26.16	56
27 Oct 10	25.40000 -0.32	25.40	25.40	25.40	199
26 Oct 10	25.72000 +0.79	25.72	25.20	25.32	1,764
25 Oct 10	24.93000 +0.07	24.93	24.93	24.93	40
22 Oct 10	24.86000 -0.24	24.86	24.81	24.81	1,278
20 Oct 10	25.10000 +0.10	25.10	25.10	25.10	1
19 Oct 10	24.99500 -0.17	25.00	24.85	24.93	115
18 Oct 10	25.17000 +0.27	25.17	24.85	24.85	632
15 Oct 10	24.90000 +0.19	24.90	24.58	24.90	1,294
14 Oct 10	24.71000 +0.01	24.71	24.71	24.71	90
13 Oct 10	24.70000 +0.03	24.70	24.70	24.70	70
12 Oct 10	24.67000 -0.13	24.77	24.67	24.77	625
11 Oct 10	24.80000 +0.40	25.50	24.80	25.00	421
08 Oct 10	24.40000 +0.33	24.40	24.40	24.40	216
07 Oct 10	24.07000 -0.16	24.10	24.07	24.10	123
06 Oct 10	24.22500 +0.07	24.23	24.23	24.23	500
05 Oct 10	24.15500 -0.31	24.16	24.16	24.16	300
04 Oct 10	24.47000 +0.31	24.47	24.47	24.47	235
01 Oct 10	24.15500 -0.17	24.25	24.15	24.17	435
30 Sep 10	24.33000 -0.04	24.33	24.33	24.33	127
29 Sep 10	24.37000 -0.13	24.53	24.29	24.29	610
28 Sep 10	24.50000 -0.40	24.88	24.50	24.88	515
27 Sep 10	24.89500 -0.06	25.07	24.85	25.07	655
24 Sep 10	24.96000 -0.23	25.14	24.77	24.77	524
23 Sep 10	25.19000 -0.27	25.26	25.19	25.26	1,650
22 Sep 10	25.46500 -1.03	25.47	25.47	25.47	100
21 Sep 10	26.50000 +0.00	26.56	26.50	26.56	36
20 Sep 10	26.50500 +0.07	26.50	26.50	26.50	282
17 Sep 10	26.43000 +0.21	26.43	26.03	26.03	250
16 Sep 10	26.22000 +0.00	26.22	25.92	26.22	183
15 Sep 10	26.22000 -0.03	26.42	26.22	26.42	495
14 Sep 10	26.25500 -0.65	26.58	25.95	26.58	1,133
13 Sep 10	26.90000 +0.02	27.01	26.90	27.01	260
10 Sep 10	26.87500 +0.01	26.88	26.80	26.80	550
09 Sep 10	26.86000 +0.10	26.86	26.86	26.86	500
08 Sep 10	26.76500 -0.07	26.76	26.45	26.45	323
07 Sep 10	26.83000 +0.05	26.83	26.83	26.83	15
06 Sep 10	26.78000 +0.07	26.95	26.76	26.95	261
03 Sep 10	26.71500 +0.39	26.72	26.27	26.27	470
02 Sep 10	26.33000 +0.82	26.33	26.33	26.33	10
01 Sep 10	25.51500 -0.14	25.51	25.51	25.51	200
31 Aug 10	25.65000 -0.20	25.65	25.65	25.65	97
30 Aug 10	25.85000 +0.32	25.85	25.68	25.68	160
27 Aug 10	25.53000 +0.33	25.53	25.04	25.20	324
26 Aug 10	25.20000 +0.05	25.42	25.20	25.33	180
25 Aug 10	25.15500 -0.39	25.22	25.16	25.22	279
24 Aug 10	25.55000 -0.61	26.06	25.55	26.06	772
23 Aug 10	26.16000 +0.36	26.16	26.16	26.16	50
20 Aug 10	25.80000 -0.54	25.80	25.80	25.80	70
19 Aug 10	26.34000 +0.28	26.48	26.34	26.36	1,200
18 Aug 10	26.05500 -0.13	26.33	25.96	26.29	792
17 Aug 10	26.18500 +0.06	26.18	26.16	26.16	15
16 Aug 10	26.13000 -0.25	26.13	26.13	26.13	95
13 Aug 10	26.37500 -0.23	26.38	26.38	26.38	95
12 Aug 10	26.60500 +0.23	26.60	26.60	26.60	225
11 Aug 10	26.38000 -0.32	27.05	26.38	27.00	2,481
10 Aug 10	26.70000 +0.11	26.70	26.36	26.36	930
09 Aug 10	26.59000 +0.53	26.59	26.59	26.59	140
06 Aug 10	26.06000 -0.46	26.06	26.06	26.06	341
05 Aug 10	26.52000 +0.26	26.52	26.30	26.38	230
04 Aug 10	26.26000 +0.18	26.31	26.26	26.31	426
03 Aug 10	26.08500 -0.04	26.08	26.08	26.08	10
02 Aug 10	26.12500 +0.28	26.14	25.58	25.75	750
30 Jul 10	25.84000 -0.18	25.84	25.82	25.82	438
29 Jul 10	26.02000 -0.26	26.28	26.02	26.17	1,618
28 Jul 10	26.28000 -0.10	26.28	26.28	26.28	400
27 Jul 10	26.38500 -0.23	26.61	26.39	26.61	409
26 Jul 10	26.61000 +0.47	26.61	26.51	26.51	509
23 Jul 10	26.14000 +0.24	26.14	26.14	26.14	275
22 Jul 10	25.90000 -0.26	25.90	25.90	25.90	210
21 Jul 10	26.15500 +0.63	26.16	25.81	25.84	114
20 Jul 10	25.53000 -0.22	25.77	25.27	25.50	1,217
19 Jul 10	25.75000 -0.25	25.75	25.50	25.50	1,034
16 Jul 10	26.00000 -0.79	26.11	26.00	26.11	1,423
15 Jul 10	26.79000 -0.18	26.79	26.79	26.79	91
14 Jul 10	26.97500 +0.06	27.31	26.98	27.20	108
13 Jul 10	26.91500 +0.29	26.98	26.85	26.98	124
12 Jul 10	26.63000 +0.12	26.65	26.63	26.65	46
09 Jul 10	26.51000 +0.43	26.60	26.10	26.10	733
08 Jul 10	26.08500 +0.67	26.10	26.08	26.10	210
06 Jul 10	25.41000 +0.29	25.41	25.18	25.19	240
05 Jul 10	25.12000 +0.16	25.14	25.12	25.14	230
02 Jul 10	24.96000 -0.14	25.05	24.96	25.05	331
01 Jul 10	25.10000 -1.02	25.23	24.94	25.23	1,746
30 Jun 10	26.12500 -0.55	26.70	26.13	26.70	274
29 Jun 10	26.67500 -0.35	27.12	26.67	27.11	2,400
28 Jun 10	27.02000 -0.05	27.25	26.95	26.95	195
25 Jun 10	27.07000 -0.26	27.60	27.07	27.60	266
24 Jun 10	27.33500 -0.78	27.78	27.33	27.78	373
23 Jun 10	28.11500 -0.57	28.11	27.50	27.50	242
22 Jun 10	28.68500 -0.07	28.72	28.08	28.72	645
21 Jun 10	28.75500 +0.25	28.83	28.75	28.80	490
18 Jun 10	28.50000 +0.22	28.50	28.19	28.19	950
17 Jun 10	28.28500 +0.08	28.40	28.06	28.06	447
16 Jun 10	28.20000 +0.06	28.20	28.15	28.15	240
15 Jun 10	28.14000 +0.24	28.14	27.65	28.01	1,042
14 Jun 10	27.90000 -0.18	28.34	27.90	28.04	804
11 Jun 10	28.07500 -0.02	28.15	27.83	28.03	4,352
10 Jun 10	28.10000 +0.66	28.10	27.77	27.77	325
09 Jun 10	27.44000 -0.10	27.44	27.44	27.44	175
08 Jun 10	27.54000 -0.83	27.54	27.54	27.54	2
07 Jun 10	28.37000 +0.02	28.37	28.37	28.37	20
04 Jun 10	28.35000 -0.20	28.35	28.35	28.35	71
03 Jun 10	28.55000 +2.03	28.55	28.00	28.00	691
02 Jun 10	26.52000 -0.63	27.00	26.52	27.00	300
01 Jun 10	27.15000 +0.06	27.46	27.15	27.46	1,397
31 May 10	27.09000 -0.31	27.09	27.09	27.09	135
28 May 10	27.40000 +0.07	27.86	27.40	27.86	489
27 May 10	27.32500 +0.24	27.58	27.33	27.58	550
26 May 10	27.08500 +1.08	27.08	26.16	26.16	1,262
25 May 10	26.00000 -0.42	26.00	24.45	25.93	967
24 May 10	26.42000 +0.52	26.42	26.42	26.42	1,500
21 May 10	25.90000 -0.60	25.90	25.66	25.70	1,170
20 May 10	26.50000 -0.60	26.67	26.42	26.67	231
19 May 10	27.10000 -0.25	27.19	26.91	26.91	1,630
18 May 10	27.35000 -0.20	27.80	27.35	27.52	150
17 May 10	27.55500 -0.05	27.68	27.45	27.50	1,915
14 May 10	27.60000 -0.43	28.09	27.60	28.09	1,431
13 May 10	28.03000 -0.36	28.04	28.03	28.04	46
12 May 10	28.39000 +0.12	28.39	28.26	28.26	905
11 May 10	28.27000 +0.78	28.27	27.80	27.80	1,000
10 May 10	27.49000 +1.11	27.49	25.94	25.94	3,173
07 May 10	26.38000 -1.15	26.71	26.21	26.70	3,547
06 May 10	27.53000 -0.47	27.82	27.44	27.82	1,768
05 May 10	28.00000 +0.00	28.45	28.00	28.45	1,175
04 May 10	28.00000 +0.24	28.70	28.00	28.27	451
03 May 10	27.76000 -0.17	27.76	27.76	27.76	23
30 Apr 10	27.93000 -0.07	28.04	27.93	28.00	840
29 Apr 10	28.00000 +0.58	28.00	27.72	27.72	302
28 Apr 10	27.42000 -0.20	27.72	27.42	27.42	828
27 Apr 10	27.62000 -0.08	27.80	27.53	27.80	901
26 Apr 10	27.70000 +0.20	27.70	27.50	27.50	590
23 Apr 10	27.50000 +0.20	27.82	27.03	27.03	200
22 Apr 10	27.30000 +0.10	27.30	27.20	27.23	388
21 Apr 10	27.20000 -0.09	27.20	27.20	27.20	440
20 Apr 10	27.29500 +0.59	27.30	26.80	26.80	100
19 Apr 10	26.71000 -0.18	26.71	26.39	26.39	876
16 Apr 10	26.88500 +0.24	26.89	26.83	26.84	758
15 Apr 10	26.64500 +0.23	26.80	26.51	26.80	167
14 Apr 10	26.42000 -0.03	26.42	26.42	26.42	512
13 Apr 10	26.45000 -0.19	26.45	26.44	26.44	127
12 Apr 10	26.64500 -0.16	26.65	26.46	26.46	389
09 Apr 10	26.81000 +0.37	26.81	26.54	26.54	470
08 Apr 10	26.44000 +0.10	26.54	26.28	26.36	2,354
07 Apr 10	26.34000 +0.06	26.34	26.34	26.34	344
06 Apr 10	26.28000 +0.17	26.40	26.12	26.12	1,215
01 Apr 10	26.11000 +0.20	26.18	26.11	26.18	35
31 Mar 10	25.91000 -0.11	26.23	25.91	26.23	454
30 Mar 10	26.02500 -0.32	26.20	26.02	26.20	435
29 Mar 10	26.34500 -0.09	26.34	26.24	26.24	148
26 Mar 10	26.43500 +0.35	26.43	26.16	26.18	2,833
25 Mar 10	26.08000 +0.34	26.08	25.66	26.00	2,111
24 Mar 10	25.73500 +0.69	25.74	25.41	25.41	1,505
23 Mar 10	25.05000 +0.41	25.05	25.03	25.03	414
22 Mar 10	24.63500 -0.37	24.95	24.64	24.95	65
19 Mar 10	25.00500 +0.50	25.04	25.00	25.00	1,302
18 Mar 10	24.50000 -0.03	24.50	24.50	24.50	100
17 Mar 10	24.53500 +0.00	24.55	24.53	24.55	820
16 Mar 10	24.53000 +0.01	24.74	24.50	24.50	1,420
15 Mar 10	24.52000 +0.20	24.52	24.50	24.50	320
12 Mar 10	24.31500 -0.09	24.62	24.32	24.58	770
11 Mar 10	24.40500 +0.00	24.55	24.41	24.55	380
10 Mar 10	24.41000 +0.18	24.49	24.41	24.49	500
09 Mar 10	24.23000 -0.24	24.47	23.99	24.47	771
08 Mar 10	24.47000 +0.21	24.47	24.09	24.09	143
05 Mar 10	24.26000 +0.35	24.41	24.26	24.40	814
04 Mar 10	23.91000 +0.65	23.91	23.42	23.47	4,350
03 Mar 10	23.26000 +0.02	23.28	23.26	23.28	588
02 Mar 10	23.24000 -0.13	23.24	23.24	23.24	1,000
01 Mar 10	23.37000 +0.15	23.37	23.37	23.37	635
26 Feb 10	23.22000 +0.22	23.22	23.22	23.22	431
25 Feb 10	23.00000 -0.10	23.00	22.99	22.99	610
24 Feb 10	23.10000 +0.09	23.10	22.92	22.92	199
23 Feb 10	23.01000 +0.07	23.01	23.01	23.01	100
22 Feb 10	22.94500 +0.82	22.94	22.83	22.83	307
19 Feb 10	22.12000 -0.56	22.12	22.12	22.12	276
18 Feb 10	22.68500 +0.17	22.84	22.57	22.57	352
17 Feb 10	22.51000 +0.34	22.51	22.18	22.18	380
16 Feb 10	22.17500 +0.09	22.17	22.08	22.08	828
15 Feb 10	22.08000 +0.00	22.17	22.08	22.17	768
12 Feb 10	22.08500 +0.16	22.08	21.56	21.56	279
11 Feb 10	21.92500 +0.43	22.27	21.50	22.06	1,254
10 Feb 10	21.49000 -0.04	21.49	21.22	21.46	2,220
09 Feb 10	21.53000 -0.11	21.54	21.53	21.53	1,250
08 Feb 10	21.64000 +0.01	21.64	21.45	21.45	1,060
05 Feb 10	21.63000 -0.13	21.63	21.63	21.63	116
04 Feb 10	21.76000 +0.16	21.88	21.76	21.88	1,052
03 Feb 10	21.60000 +0.33	21.60	21.60	21.60	100
02 Feb 10	21.27500 -0.02	21.27	21.11	21.11	118
01 Feb 10	21.30000 +0.28	21.30	21.21	21.21	190
29 Jan 10	21.02000 +0.19	21.09	20.90	20.97	3,250
28 Jan 10	20.82500 +0.03	20.87	20.83	20.87	249
27 Jan 10	20.79000 -0.29	21.04	20.79	21.04	170
26 Jan 10	21.08000 +0.09	21.08	20.96	20.96	1,968
25 Jan 10	20.99000 -0.50	20.99	20.99	20.99	30
22 Jan 10	21.48500 -0.49	21.49	21.48	21.48	522
21 Jan 10	21.97500 -0.03	21.98	21.98	21.98	25
20 Jan 10	22.01000 +0.52	22.01	21.60	21.60	1,253
19 Jan 10	21.49000 +0.16	21.54	21.18	21.18	1,130
18 Jan 10	21.32500 -0.13	21.41	21.20	21.20	282
15 Jan 10	21.45000 -0.06	21.45	21.45	21.45	116
14 Jan 10	21.51500 +0.25	21.60	21.45	21.60	222
13 Jan 10	21.26000 -0.04	21.26	21.00	21.16	1,542
12 Jan 10	21.30000 -0.34	21.53	21.30	21.53	395
11 Jan 10	21.64000 -0.50	21.95	21.64	21.95	2,625
08 Jan 10	22.13500 +0.01	22.30	22.09	22.14	378
07 Jan 10	22.12000 +0.02	22.12	21.93	21.93	12
06 Jan 10	22.10500 -0.01	22.23	22.10	22.23	390
05 Jan 10	22.11000 -0.39	22.18	22.11	22.12	140
04 Jan 10	22.50000 -0.01	22.50	22.50	22.50	113
30 Dec 09	22.51000 +0.41	22.70	22.02	22.02	341
29 Dec 09	22.10000 +0.20	22.10	21.64	21.64	113
28 Dec 09	21.90000 +0.00	22.36	21.90	22.36	4,891