FUNDMANAGER.co.uk

bioMérieux SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	87.20000 +0.35	87.85	86.60	87.25	176,159
19 Oct 26	86.85000 -0.40	87.90	86.60	87.00	161,152
16 Oct 26	87.25000 -0.35	87.95	86.70	87.30	262,564
15 Oct 26	87.60000 +1.95	87.60	85.75	86.10	262,468
14 Oct 26	85.65000 +0.25	86.25	85.45	85.80	278,123
13 Oct 26	85.40000 +1.15	85.75	84.25	85.10	190,655
12 Oct 26	84.25000 +1.05	84.25	83.25	83.45	167,487
09 Oct 26	83.20000 +2.80	83.40	82.00	82.00	201,378
08 Oct 26	80.40000 -0.35	81.40	79.55	80.20	208,639
07 Oct 26	80.75000 +0.65	81.63	80.10	80.10	131,637
06 Oct 26	80.10000 +1.95	82.20	78.95	78.95	267,133
05 Oct 26	78.15000 +1.40	78.95	76.45	76.45	141,502
02 Oct 26	76.75000 -0.45	76.90	75.35	76.40	136,486
01 Oct 26	77.20000 -0.55	78.50	77.00	77.55	220,101
30 Sep 26	77.75000 -1.00	79.35	77.75	78.55	158,169
29 Sep 26	78.75000 -0.95	80.15	78.35	79.55	138,259
28 Sep 26	79.70000 +2.00	80.50	78.30	78.30	210,079
25 Sep 26	77.70000 +0.55	77.80	76.55	77.05	163,036
24 Sep 26	77.15000 +2.25	77.90	74.70	74.70	189,031
23 Sep 26	74.90000 +1.65	74.95	73.72	74.10	136,909
22 Sep 26	73.25000 +0.95	73.25	71.40	72.55	162,240
21 Sep 26	72.30000 +0.70	72.90	71.80	72.00	89,194
18 Sep 26	71.60000 -0.50	73.00	71.35	71.55	338,096
17 Sep 26	72.10000 -0.35	73.05	71.85	72.85	124,794
16 Sep 26	72.45000 -0.35	72.65	71.75	72.40	105,053
15 Sep 26	72.80000 +1.25	72.80	71.25	71.40	107,601
14 Sep 26	71.55000 +1.15	72.65	71.10	71.10	87,618
11 Sep 26	70.40000 -1.20	71.60	70.30	71.40	114,828
10 Sep 26	71.60000 -0.10	72.95	71.55	71.90	101,627
09 Sep 26	71.70000 -0.35	72.60	71.30	71.65	127,233
08 Sep 26	72.05000 -0.50	72.50	71.65	72.35	107,240
07 Sep 26	72.55000 -1.70	74.15	72.25	74.15	103,299
04 Sep 26	74.25000 -1.70	76.30	74.10	76.00	183,032
03 Sep 26	75.95000 +0.35	77.90	74.90	75.55	173,721
02 Sep 26	75.60000 -0.20	76.25	74.70	75.65	181,455
01 Sep 26	75.80000 +0.75	76.70	74.80	75.10	248,593
31 Aug 26	75.05000 -0.20	75.20	74.50	75.20	286,298
28 Aug 26	75.25000 -0.25	75.75	74.80	75.60	216,657
27 Aug 26	75.50000 +1.20	75.50	73.55	74.25	222,863
26 Aug 26	74.30000 -1.20	75.85	74.30	75.55	166,317
25 Aug 26	75.50000 +1.15	75.75	74.30	74.40	197,653
24 Aug 26	74.35000 -0.15	75.50	74.35	74.60	127,913
21 Aug 26	74.50000 -0.10	74.60	73.47	74.10	119,894
20 Aug 26	74.60000 +1.50	74.60	73.00	73.20	133,865
19 Aug 26	73.10000 +0.20	73.50	72.00	72.50	100,734
18 Aug 26	72.90000 +0.30	73.10	72.30	72.65	155,315
17 Aug 26	72.60000 -0.50	73.00	72.05	73.00	67,463
14 Aug 26	73.10000 +0.10	73.95	72.75	73.50	111,971
13 Aug 26	73.00000 -0.05	73.35	72.25	73.15	134,015
12 Aug 26	73.05000 -0.75	73.75	72.60	73.75	183,300
11 Aug 26	73.80000 +0.50	74.05	72.80	73.20	138,356
10 Aug 26	73.30000 +0.45	73.30	72.30	73.15	100,757
07 Aug 26	72.85000 +0.35	73.65	72.50	72.60	121,242
06 Aug 26	72.50000 +0.60	72.90	71.75	72.05	96,021
05 Aug 26	71.90000 -0.70	72.50	71.25	72.50	111,021
04 Aug 26	72.60000 +0.35	73.35	71.35	71.75	150,345
03 Aug 26	72.25000 +3.15	72.35	69.40	69.40	193,757
31 Jul 26	69.10000 -2.75	71.85	69.10	71.75	224,352
30 Jul 26	71.85000 -1.00	73.10	71.65	72.60	173,061
29 Jul 26	72.85000 -2.10	74.28	72.15	74.10	254,240
28 Jul 26	74.95000 +4.25	76.00	66.30	66.95	415,202
27 Jul 26	70.70000 +0.80	71.45	70.20	70.45	97,147
24 Jul 26	69.90000 +0.90	69.90	68.35	68.90	141,960
23 Jul 26	69.00000 -0.85	69.80	68.35	69.80	145,320
22 Jul 26	69.85000 -0.55	71.30	69.85	70.45	147,949
21 Jul 26	70.40000 -1.80	72.15	69.40	72.15	170,835
20 Jul 26	72.20000 -0.80	73.00	71.90	72.95	226,244
17 Jul 26	73.00000 +0.30	73.95	72.85	73.15	166,709
16 Jul 26	72.70000 +0.85	72.75	71.00	71.40	168,846
15 Jul 26	71.85000 +1.65	71.90	69.95	70.35	145,193
14 Jul 26	70.20000 -0.65	70.30	69.10	69.80	73,600
13 Jul 26	70.85000 +1.05	70.85	69.55	70.45	140,725
10 Jul 26	69.80000 -1.85	71.80	69.80	71.10	293,066
09 Jul 26	71.65000 +2.50	71.95	68.35	68.95	230,702
08 Jul 26	69.15000 -1.40	69.85	68.25	69.70	185,747
07 Jul 26	70.55000 +1.00	71.20	69.95	70.15	149,479
06 Jul 26	69.55000 -0.15	70.65	68.65	69.90	135,150
03 Jul 26	69.70000 -0.90	70.70	69.05	70.70	168,739
02 Jul 26	70.60000 +0.50	71.20	69.90	70.25	222,760
01 Jul 26	70.10000 +1.40	70.60	68.50	68.80	183,158
30 Jun 26	68.70000 -1.15	69.60	68.20	69.60	235,028
29 Jun 26	69.85000 -1.40	71.15	69.45	71.15	148,155
26 Jun 26	71.25000 +1.15	71.25	70.05	70.10	128,404
25 Jun 26	70.10000 +1.95	70.45	67.80	68.10	263,695
24 Jun 26	68.15000 +1.55	68.30	66.15	66.60	163,403
23 Jun 26	66.60000 -0.70	67.65	65.60	65.90	192,671
22 Jun 26	67.30000 -1.70	68.80	66.85	68.70	240,307
19 Jun 26	69.00000 +1.45	69.00	67.40	67.70	678,274
18 Jun 26	67.55000 -0.20	67.80	66.25	67.80	227,249
17 Jun 26	67.75000 -0.35	68.50	67.45	67.90	216,339
16 Jun 26	68.10000 +0.65	68.35	67.60	67.60	129,023
15 Jun 26	67.45000 -0.30	69.20	67.40	68.45	166,992
12 Jun 26	67.75000 -1.20	70.00	67.75	69.40	215,750
11 Jun 26	68.95000 -1.20	69.95	68.60	69.90	128,822
10 Jun 26	70.15000 -1.15	71.75	69.95	71.40	150,498
09 Jun 26	71.30000 -1.05	71.55	70.45	70.85	151,126
08 Jun 26	72.35000 -0.50	72.55	71.35	72.30	133,695
05 Jun 26	72.85000 -0.55	74.00	72.65	73.55	145,799
04 Jun 26	73.40000 +2.60	73.45	70.75	70.95	157,293
03 Jun 26	70.80000 +0.70	71.25	70.15	70.25	141,467
02 Jun 26	70.10000 -1.40	72.25	69.95	71.35	155,896
01 Jun 26	71.50000 -2.85	73.25	71.50	72.35	201,341
29 May 26	74.35000 +1.10	74.85	73.40	73.40	408,174
28 May 26	73.25000 +0.25	73.40	72.10	72.45	137,802
27 May 26	73.00000 +1.10	73.65	71.80	71.80	135,298
26 May 26	71.90000 -2.15	73.70	71.90	73.45	114,592
25 May 26	74.05000 +0.75	74.30	73.85	73.95	53,209
22 May 26	73.30000 -0.45	74.30	73.30	73.75	126,406
21 May 26	73.75000 +1.10	73.75	72.85	73.40	149,491
20 May 26	72.65000 +0.45	73.20	71.40	71.60	111,114
19 May 26	72.20000 +0.25	73.10	72.00	72.40	104,196
18 May 26	71.95000 +0.30	72.25	70.15	70.90	157,260
15 May 26	71.65000 -0.80	72.95	71.35	72.45	228,243
14 May 26	72.45000 -2.20	74.80	72.45	74.60	153,275
13 May 26	74.65000 +0.85	74.65	73.35	73.35	276,822
12 May 26	73.80000 +1.95	74.00	70.70	71.10	143,644
11 May 26	71.85000 +0.75	72.60	71.30	71.30	217,780
08 May 26	71.10000 -0.45	71.70	70.85	71.10	400,183
07 May 26	71.55000 +0.50	72.20	70.90	71.35	336,131
06 May 26	71.05000 +1.05	71.90	69.85	70.50	235,035
05 May 26	70.00000 -0.75	71.00	69.50	70.75	188,086
04 May 26	70.75000 -0.95	72.30	70.75	72.00	499,889
30 Apr 26	71.70000 +3.45	71.70	68.05	68.05	448,777
29 Apr 26	68.25000 -1.55	69.80	68.25	69.70	325,649
28 Apr 26	69.80000 -1.50	71.55	69.80	71.30	282,790
27 Apr 26	71.30000 +0.35	72.90	71.20	71.20	352,429
24 Apr 26	70.95000 -2.30	73.00	70.25	71.95	367,803
23 Apr 26	73.25000 -15.50	79.40	72.70	75.15	592,062
22 Apr 26	88.75000 -1.85	90.55	88.20	90.40	155,295
21 Apr 26	90.60000 +0.45	91.05	89.80	90.15	118,026
20 Apr 26	90.15000 -1.10	90.65	89.75	90.65	92,213
17 Apr 26	91.25000 +0.15	91.85	90.80	91.00	179,076
16 Apr 26	91.10000 -1.10	92.45	90.45	91.60	140,968
15 Apr 26	92.20000 +0.45	92.70	91.80	92.40	128,384
14 Apr 26	91.75000 +1.75	91.75	89.85	89.90	125,143
13 Apr 26	90.00000 -0.20	90.05	88.00	89.40	119,884
10 Apr 26	90.20000 +0.65	90.90	89.35	89.35	141,543
09 Apr 26	89.55000 -3.10	92.70	89.40	92.40	118,443
08 Apr 26	92.65000 +1.15	94.65	92.50	94.25	119,921
07 Apr 26	91.50000 -2.15	94.40	91.15	93.75	111,858
02 Apr 26	93.65000 +0.95	93.65	91.85	92.60	114,904
01 Apr 26	92.70000 +0.90	93.10	91.85	92.75	117,013
31 Mar 26	91.80000 +0.35	92.55	91.10	91.35	122,915
30 Mar 26	91.45000 +2.05	91.45	89.05	89.50	175,589
27 Mar 26	89.40000 -0.25	90.65	89.40	90.05	125,082
26 Mar 26	89.65000 -1.45	91.40	89.65	91.10	156,979
25 Mar 26	91.10000 +0.95	91.65	90.25	90.25	106,068
24 Mar 26	90.15000 +1.05	90.60	89.00	89.10	86,063
23 Mar 26	89.10000 -1.60	90.85	87.60	89.60	130,763
20 Mar 26	90.70000 -1.90	93.00	90.70	92.55	208,401
19 Mar 26	92.60000 -0.05	92.60	91.35	92.50	142,512
18 Mar 26	92.65000 -1.65	94.60	92.25	94.20	123,960
17 Mar 26	94.30000 -0.40	95.35	94.20	94.55	66,927
16 Mar 26	94.70000 -0.35	95.30	93.90	95.15	112,048
13 Mar 26	95.05000 +0.70	95.45	94.10	94.45	119,537
12 Mar 26	94.35000 +0.35	95.00	93.55	94.00	108,593
11 Mar 26	94.00000 -1.05	95.25	93.85	95.05	95,687
10 Mar 26	95.05000 -0.35	96.90	94.85	96.45	153,557
09 Mar 26	95.40000 +0.00	95.95	93.50	94.50	140,702
06 Mar 26	95.40000 +0.15	95.90	94.80	95.30	83,131
05 Mar 26	95.25000 -2.85	98.30	94.35	98.15	93,720
04 Mar 26	98.10000 -0.70	100.70	98.10	99.60	133,041
03 Mar 26	98.80000 -2.20	100.90	97.60	100.90	165,271
02 Mar 26	101.00000 +1.00	101.50	97.30	98.25	243,844
27 Feb 26	100.00000 +3.60	102.10	96.60	97.00	253,909
26 Feb 26	96.40000 +0.75	96.50	95.40	96.00	128,927
25 Feb 26	95.65000 +0.15	95.95	95.00	95.50	87,246
24 Feb 26	95.50000 +0.80	96.45	93.90	94.50	145,661
23 Feb 26	94.70000 -0.55	95.20	93.05	95.00	167,762
20 Feb 26	95.25000 +0.95	95.25	94.00	94.60	109,727
19 Feb 26	94.30000 +0.10	94.60	94.00	94.50	99,091
18 Feb 26	94.20000 +1.70	94.25	92.25	92.50	127,727
17 Feb 26	92.50000 +0.30	93.10	92.15	92.50	135,885
16 Feb 26	92.20000 -0.55	92.95	91.85	92.80	79,295
13 Feb 26	92.75000 -0.05	93.40	92.25	92.30	178,070
12 Feb 26	92.80000 -0.15	93.75	92.40	93.20	156,763
11 Feb 26	92.95000 -1.40	94.35	92.80	94.35	115,141
10 Feb 26	94.35000 +1.00	94.80	93.20	93.40	127,160
09 Feb 26	93.35000 -1.45	94.85	93.00	94.80	163,585
06 Feb 26	94.80000 -2.70	97.30	94.70	97.00	229,681
05 Feb 26	97.50000 +0.50	97.85	96.10	97.20	123,848
04 Feb 26	97.00000 -0.35	97.35	96.00	97.00	147,465
03 Feb 26	97.35000 +0.45	97.35	96.00	97.00	179,991
02 Feb 26	96.90000 -0.90	97.80	96.05	97.70	239,832
30 Jan 26	97.80000 +0.05	98.65	97.55	98.00	169,230
29 Jan 26	97.75000 -1.55	99.80	97.75	99.60	122,185
28 Jan 26	99.30000 -2.70	100.60	97.95	100.60	158,383
27 Jan 26	102.00000 -1.20	103.40	101.80	103.40	146,476
26 Jan 26	103.20000 -0.50	103.70	102.30	103.60	51,759
23 Jan 26	103.70000 -0.90	104.60	102.50	104.60	123,611
22 Jan 26	104.60000 +0.20	106.00	103.80	105.20	130,800
21 Jan 26	104.40000 +0.80	105.00	103.20	103.30	142,085
20 Jan 26	103.60000 -0.80	104.20	102.50	103.70	198,778
19 Jan 26	104.40000 -0.20	104.40	102.30	103.40	105,110
16 Jan 26	104.60000 -1.60	106.40	103.40	106.20	217,299
15 Jan 26	106.20000 -1.90	108.30	106.20	108.30	142,943
14 Jan 26	108.10000 +0.10	108.70	107.00	108.10	143,676
13 Jan 26	108.00000 -1.40	109.40	106.00	109.30	143,509
12 Jan 26	109.40000 -3.50	111.70	108.40	111.40	216,655
09 Jan 26	112.90000 -0.80	114.80	112.60	113.10	159,576
08 Jan 26	113.70000 +0.20	114.60	113.10	113.90	71,163
07 Jan 26	113.50000 -1.30	114.90	112.60	114.60	203,486
06 Jan 26	114.80000 +2.60	116.10	112.80	112.80	145,144
05 Jan 26	112.20000 +2.70	113.00	109.00	109.40	125,561
02 Jan 26	109.50000 -0.80	110.40	109.20	110.30	52,713
31 Dec 25	110.30000 +0.20	110.50	109.80	110.00	20,969
30 Dec 25	110.10000 +0.40	110.20	109.20	109.70	42,057
29 Dec 25	109.70000 -0.30	110.50	109.60	110.10	48,602
24 Dec 25	110.00000 +0.40	110.10	109.70	109.70	8,720
23 Dec 25	109.60000 -1.30	110.80	109.60	110.80	53,716
22 Dec 25	110.90000 +2.00	110.90	107.90	108.80	88,075
19 Dec 25	108.90000 +0.40	109.60	108.00	108.30	186,900
18 Dec 25	108.50000 +0.00	108.80	107.70	108.20	105,191
17 Dec 25	108.50000 +1.30	108.50	106.60	107.00	110,673
16 Dec 25	107.20000 +0.10	108.20	107.10	107.20	80,773
15 Dec 25	107.10000 +0.00	108.00	106.60	106.90	70,903
12 Dec 25	107.10000 +0.60	107.60	105.80	105.90	83,674
11 Dec 25	106.50000 +2.00	107.60	104.90	104.90	105,902
10 Dec 25	104.50000 +0.10	105.40	104.30	104.30	98,320
09 Dec 25	104.40000 +0.10	105.10	103.80	104.30	94,543
08 Dec 25	104.30000 -0.50	104.70	103.60	104.20	111,150
05 Dec 25	104.80000 +0.60	106.00	103.70	104.80	181,034
04 Dec 25	104.20000 -2.10	106.50	104.10	106.50	150,407
03 Dec 25	106.30000 -1.40	108.50	105.90	107.70	124,035
02 Dec 25	107.70000 -0.80	108.80	107.40	108.20	86,616
01 Dec 25	108.50000 +0.60	109.00	107.40	107.60	81,900
28 Nov 25	107.90000 -1.40	109.20	107.70	109.20	106,737
27 Nov 25	109.30000 -0.70	110.00	108.90	109.80	59,755
26 Nov 25	110.00000 +0.40	110.30	109.00	109.90	153,473
25 Nov 25	109.60000 +0.90	110.20	108.20	108.70	95,953
24 Nov 25	108.70000 +1.00	109.50	108.00	108.20	164,601
21 Nov 25	107.70000 +2.00	107.70	105.10	105.50	116,829
20 Nov 25	105.70000 -0.20	106.40	105.50	106.20	105,255
19 Nov 25	105.90000 -0.20	107.00	105.40	106.00	86,806
18 Nov 25	106.10000 -0.30	106.50	105.50	105.90	96,426
17 Nov 25	106.40000 -1.20	107.70	106.40	107.40	57,840
14 Nov 25	107.60000 -0.70	108.10	106.80	108.00	101,424
13 Nov 25	108.30000 -0.20	109.40	108.00	108.40	95,326
12 Nov 25	108.50000 +0.20	109.20	108.10	108.70	117,258
11 Nov 25	108.30000 +1.80	108.70	106.80	106.80	60,312
10 Nov 25	106.50000 -0.10	108.60	106.50	106.90	143,037
07 Nov 25	106.60000 +1.20	107.20	106.00	106.00	107,910
06 Nov 25	105.40000 -3.00	108.60	105.40	108.40	179,725
05 Nov 25	108.40000 -0.90	110.20	108.00	108.40	147,540
04 Nov 25	109.30000 -1.60	109.50	106.40	108.00	253,229
03 Nov 25	110.90000 -0.70	112.90	110.90	111.10	90,058
31 Oct 25	111.60000 +0.90	112.00	110.80	110.80	62,377
30 Oct 25	110.70000 -1.30	112.20	110.60	111.90	99,284
29 Oct 25	112.00000 -1.40	113.70	112.00	113.30	111,797
28 Oct 25	113.40000 +0.40	114.60	113.20	113.20	91,916
27 Oct 25	113.00000 -0.30	113.10	112.20	113.10	59,308
24 Oct 25	113.30000 -0.40	113.80	112.20	113.60	72,718
23 Oct 25	113.70000 +0.00	114.00	112.30	113.50	95,896
22 Oct 25	113.70000 +3.60	113.70	110.00	110.30	150,668
21 Oct 25	110.10000 -1.10	111.40	109.10	111.40	92,964
20 Oct 25	111.20000 +0.90	111.20	109.00	110.20	90,515
17 Oct 25	110.30000 +0.10	110.40	109.50	109.70	96,557
16 Oct 25	110.20000 +1.40	110.60	108.70	108.70	71,771
15 Oct 25	108.80000 +0.30	109.30	107.90	109.20	159,731
14 Oct 25	108.50000 -0.80	109.50	107.00	108.10	121,897
13 Oct 25	109.30000 -5.50	114.70	108.30	114.60	161,012
10 Oct 25	114.80000 +0.40	116.10	113.70	114.20	142,311
09 Oct 25	114.40000 +2.10	114.40	111.70	111.70	111,880
08 Oct 25	112.30000 -1.60	113.80	112.30	113.60	161,489
07 Oct 25	113.90000 -1.40	115.10	113.90	114.80	78,216
06 Oct 25	115.30000 -1.30	116.60	115.30	116.20	117,562
03 Oct 25	116.60000 +0.30	116.70	115.60	116.40	67,990
02 Oct 25	116.30000 +0.90	116.40	115.10	115.90	79,044
01 Oct 25	115.40000 +1.60	115.70	114.10	114.10	93,627
30 Sep 25	113.80000 +1.40	113.80	111.20	111.80	89,215
29 Sep 25	112.40000 -0.60	114.00	112.40	113.20	77,179
26 Sep 25	113.00000 +1.00	113.00	112.00	112.20	81,510
25 Sep 25	112.00000 -2.10	113.00	111.50	113.00	109,615
24 Sep 25	114.10000 -0.10	114.40	113.20	114.20	83,768
23 Sep 25	114.20000 +0.10	115.00	113.70	114.00	68,021
22 Sep 25	114.10000 +0.30	114.70	112.90	113.80	64,498
19 Sep 25	113.80000 -0.10	114.50	113.00	113.80	165,873
18 Sep 25	113.90000 +0.30	114.60	113.60	113.80	78,006
17 Sep 25	113.60000 +0.20	114.10	112.80	113.50	110,036
16 Sep 25	113.40000 -1.10	114.70	112.20	114.00	104,098
15 Sep 25	114.50000 -0.60	116.20	114.50	115.10	141,822
12 Sep 25	115.10000 -0.90	116.40	114.90	116.30	92,731
11 Sep 25	116.00000 +0.40	117.30	115.70	115.70	79,856
10 Sep 25	115.60000 +1.20	117.00	114.60	114.60	144,827
09 Sep 25	114.40000 +0.50	114.70	113.20	113.80	92,179
08 Sep 25	113.90000 -4.40	118.30	113.90	118.10	193,144
05 Sep 25	118.30000 +2.60	119.00	116.70	117.00	101,553
04 Sep 25	115.70000 -2.20	119.80	113.40	117.00	182,591
03 Sep 25	117.90000 +2.10	118.00	116.60	116.80	135,771
02 Sep 25	115.80000 -2.10	117.80	115.60	117.60	105,666
01 Sep 25	117.90000 -0.80	119.10	117.60	118.70	71,609
29 Aug 25	118.70000 +0.90	119.70	117.90	117.90	75,225
28 Aug 25	117.80000 -1.20	119.20	117.60	119.00	69,139
27 Aug 25	119.00000 -0.40	119.60	118.00	119.00	64,933
26 Aug 25	119.40000 -6.70	124.30	117.70	119.50	398,676
25 Aug 25	126.10000 -1.30	127.10	125.90	127.10	42,463
22 Aug 25	127.40000 +0.00	127.70	126.30	127.40	67,641
21 Aug 25	127.40000 -0.90	128.30	127.20	128.30	48,793
20 Aug 25	128.30000 +1.40	128.30	126.40	126.50	68,572
19 Aug 25	126.90000 -0.30	127.40	126.00	126.60	83,881
18 Aug 25	127.20000 +1.30	127.40	126.10	126.20	55,126
15 Aug 25	125.90000 -0.60	126.50	124.80	126.50	41,448
14 Aug 25	126.50000 +0.30	127.20	126.30	126.40	46,490
13 Aug 25	126.20000 +1.10	126.60	125.30	125.30	71,025
12 Aug 25	125.10000 +0.50	125.60	124.60	125.00	86,947
11 Aug 25	124.60000 -0.10	125.40	124.50	125.20	61,823
08 Aug 25	124.70000 -0.40	126.40	124.70	125.90	63,817
07 Aug 25	125.10000 +2.70	125.40	122.50	122.60	88,875
06 Aug 25	122.40000 -2.30	126.00	121.70	125.60	134,748
05 Aug 25	124.70000 -0.80	125.90	124.60	125.90	139,143
04 Aug 25	125.50000 +1.40	125.50	123.00	124.40	98,734
01 Aug 25	124.10000 -1.70	125.40	123.40	125.10	98,091
31 Jul 25	125.80000 +1.10	126.10	124.90	125.00	115,351
30 Jul 25	124.70000 -1.30	126.20	124.70	126.00	99,832
29 Jul 25	126.00000 +1.20	127.30	125.10	125.10	96,892
28 Jul 25	124.80000 -0.50	126.80	124.40	126.30	110,915
25 Jul 25	125.30000 -0.30	126.10	124.20	125.30	122,037
24 Jul 25	125.60000 +3.60	125.60	122.00	122.00	127,174
23 Jul 25	122.00000 +2.90	122.20	120.10	120.20	90,385
22 Jul 25	119.10000 +0.70	119.10	117.70	118.20	70,337
21 Jul 25	118.40000 +0.00	119.20	118.10	118.60	63,491
18 Jul 25	118.40000 +0.10	118.90	117.80	118.30	136,024
17 Jul 25	118.30000 +0.00	119.20	117.90	118.40	113,806
16 Jul 25	118.30000 +0.00	120.10	118.20	118.20	158,599
15 Jul 25	118.30000 -1.30	120.20	118.30	119.70	144,194
14 Jul 25	119.60000 +0.30	119.70	118.70	118.80	57,633
11 Jul 25	119.30000 -2.30	121.40	119.30	121.40	215,660
10 Jul 25	121.60000 +1.90	121.60	120.00	120.00	102,263
09 Jul 25	119.70000 +0.70	120.30	118.60	119.00	86,851
08 Jul 25	119.00000 -0.20	119.00	116.90	119.00	98,800
07 Jul 25	119.20000 +0.20	119.50	118.50	118.90	115,706
04 Jul 25	119.00000 +0.00	119.30	118.30	118.70	50,797
03 Jul 25	119.00000 +0.60	119.00	117.70	118.30	78,196
02 Jul 25	118.40000 +1.10	118.60	116.40	117.30	116,020
01 Jul 25	117.30000 -0.10	117.50	115.00	117.30	98,066
30 Jun 25	117.40000 -1.60	119.20	117.30	119.20	119,581
27 Jun 25	119.00000 -0.70	120.50	118.50	119.90	94,224
26 Jun 25	119.70000 +0.20	119.90	118.90	119.60	76,340
25 Jun 25	119.50000 -1.00	121.50	119.20	120.70	104,642
24 Jun 25	120.50000 -0.50	122.00	120.30	122.00	75,683
23 Jun 25	121.00000 +0.70	121.70	119.50	119.90	81,701
20 Jun 25	120.30000 +1.40	120.70	119.00	119.00	380,474
19 Jun 25	118.90000 +0.10	119.20	117.40	118.50	65,711
18 Jun 25	118.80000 -0.70	120.20	118.10	119.10	78,015
17 Jun 25	119.50000 -1.30	120.40	118.00	120.30	156,498
16 Jun 25	120.80000 +0.20	121.10	119.60	120.30	122,780
13 Jun 25	120.60000 -1.90	121.90	120.40	121.90	79,211
12 Jun 25	122.50000 +0.40	122.50	121.20	122.20	111,403
11 Jun 25	122.10000 +0.10	122.40	121.50	122.00	56,942
10 Jun 25	122.00000 +1.00	122.10	121.10	121.30	66,277
09 Jun 25	121.00000 -1.00	121.90	120.40	120.80	54,767
06 Jun 25	122.00000 +1.50	122.10	120.50	120.50	148,769
05 Jun 25	120.50000 +2.20	120.50	118.30	118.80	114,149
04 Jun 25	118.30000 +0.30	119.50	118.00	118.40	130,912
03 Jun 25	118.00000 -0.60	118.90	117.70	118.70	83,630
02 Jun 25	118.60000 +0.50	119.50	117.00	118.10	69,468
30 May 25	118.10000 +1.10	120.20	117.10	117.10	381,043
29 May 25	117.00000 +0.00	118.00	116.70	117.50	33,315
28 May 25	117.00000 -0.60	118.30	116.90	117.70	125,320
27 May 25	117.60000 -0.30	119.10	117.30	118.00	148,914
26 May 25	117.90000 +1.60	118.40	117.00	117.00	54,116
23 May 25	116.30000 -1.90	118.60	114.80	118.00	135,966
22 May 25	118.20000 -0.90	119.00	116.80	119.00	133,417
21 May 25	119.10000 -0.50	119.70	117.70	119.70	128,838
20 May 25	119.60000 -0.20	119.80	118.10	119.80	95,774
19 May 25	119.80000 -0.30	120.30	119.30	120.00	104,017
16 May 25	120.10000 +1.30	120.90	118.60	119.10	131,512
15 May 25	118.80000 +0.90	119.00	117.80	118.00	70,468
14 May 25	117.90000 +0.00	118.70	117.30	117.80	107,416
13 May 25	117.90000 +0.30	118.70	117.60	117.80	64,588
12 May 25	117.60000 +1.30	117.90	115.10	116.20	90,447
09 May 25	116.30000 +0.60	117.10	115.50	115.70	81,576
08 May 25	115.70000 +0.70	115.80	114.70	115.20	73,701
07 May 25	115.00000 -2.20	116.20	113.20	116.00	99,153
06 May 25	117.20000 -1.00	118.40	116.80	118.20	70,638
05 May 25	118.20000 -0.40	119.20	117.00	118.40	60,409
02 May 25	118.60000 -0.10	119.00	117.70	119.00	91,718
30 Apr 25	118.70000 +2.40	118.70	116.50	116.50	117,518
29 Apr 25	116.30000 +0.40	116.50	115.30	116.00	81,326
28 Apr 25	115.90000 +0.40	116.10	113.80	115.70	102,246
25 Apr 25	115.50000 +1.30	116.00	113.90	114.30	79,990
24 Apr 25	114.20000 +0.70	114.20	113.10	113.10	90,419
23 Apr 25	113.50000 +0.50	114.00	112.20	113.10	170,170
22 Apr 25	113.00000 -0.70	114.30	112.10	113.90	86,072
17 Apr 25	113.70000 -4.60	117.00	109.40	115.60	237,160
16 Apr 25	118.30000 -0.50	118.90	117.10	118.90	93,044
15 Apr 25	118.80000 +3.90	118.80	115.70	116.40	78,769
14 Apr 25	114.90000 +1.10	115.50	113.60	115.40	107,843
11 Apr 25	113.80000 +4.10	114.60	110.70	110.80	149,284
10 Apr 25	109.70000 -1.40	115.20	109.60	114.80	227,637
09 Apr 25	111.10000 -3.70	114.00	111.10	112.00	211,017
08 Apr 25	114.80000 +4.70	116.20	111.10	111.30	175,988
07 Apr 25	110.10000 -4.60	115.90	103.00	108.30	268,032
04 Apr 25	114.70000 -4.20	119.30	114.20	118.40	191,055
03 Apr 25	118.90000 +1.80	120.00	116.00	117.00	176,301
02 Apr 25	117.10000 +1.60	117.10	114.20	115.40	134,111
01 Apr 25	115.50000 +1.30	115.70	114.50	114.50	90,975
31 Mar 25	114.20000 -2.20	116.40	113.80	116.40	128,748
28 Mar 25	116.40000 -0.50	117.70	115.90	116.80	112,726
27 Mar 25	116.90000 +0.60	117.90	115.70	116.20	100,847
26 Mar 25	116.30000 -1.20	118.20	116.20	117.60	137,161
25 Mar 25	117.50000 +0.70	118.60	116.90	117.40	129,417
24 Mar 25	116.80000 -0.80	117.80	116.40	117.40	87,490
21 Mar 25	117.60000 +1.80	117.60	115.60	115.80	276,709
20 Mar 25	115.80000 +0.10	116.50	115.40	116.10	90,049
19 Mar 25	115.70000 +0.10	115.90	115.30	115.40	93,789
18 Mar 25	115.60000 +0.70	115.80	114.80	115.60	81,090
17 Mar 25	114.90000 +0.50	115.40	113.90	114.60	110,904
14 Mar 25	114.40000 +1.80	114.40	113.10	113.30	161,205
13 Mar 25	112.60000 +0.80	113.70	111.50	111.50	89,816
12 Mar 25	111.80000 -1.10	113.50	111.50	112.90	124,304
11 Mar 25	112.90000 -4.70	117.10	112.00	117.00	181,031
10 Mar 25	117.60000 +2.30	117.60	113.30	114.80	162,490
07 Mar 25	115.30000 +0.80	120.00	112.50	115.70	234,920
06 Mar 25	114.50000 -0.90	116.20	113.50	115.60	179,521
05 Mar 25	115.40000 -1.00	116.50	115.30	116.10	98,085
04 Mar 25	116.40000 +0.80	116.40	114.90	115.50	150,527
03 Mar 25	115.60000 +0.10	115.60	114.00	115.60	91,962
28 Feb 25	115.50000 +0.90	117.20	115.20	115.20	230,679
27 Feb 25	114.60000 -0.70	115.00	113.60	114.70	99,848
26 Feb 25	115.30000 +1.20	116.10	114.00	114.20	95,603
25 Feb 25	114.10000 -0.20	114.60	113.70	114.00	82,390
24 Feb 25	114.30000 +1.80	115.20	112.80	112.80	106,198
21 Feb 25	112.50000 -2.10	114.80	112.40	114.20	231,237
20 Feb 25	114.60000 +0.50	114.60	113.20	114.00	120,348
19 Feb 25	114.10000 +0.10	114.60	113.10	114.00	118,882
18 Feb 25	114.00000 -1.50	115.80	114.00	115.80	85,512
17 Feb 25	115.50000 +1.00	115.90	114.60	114.70	74,755
14 Feb 25	114.50000 +0.60	114.70	113.20	113.70	115,263
13 Feb 25	113.90000 +0.20	114.80	113.00	114.10	139,381
12 Feb 25	113.70000 -0.60	114.90	112.10	114.30	82,303
11 Feb 25	114.30000 -0.70	115.50	114.30	115.00	48,591
10 Feb 25	115.00000 +1.70	115.60	112.70	113.10	82,922
07 Feb 25	113.30000 -0.90	114.60	113.00	114.20	66,031
06 Feb 25	114.20000 -2.60	117.10	113.80	116.70	96,162
05 Feb 25	116.80000 +0.60	117.40	115.70	116.10	87,285
04 Feb 25	116.20000 -1.00	117.60	116.20	116.90	95,585
03 Feb 25	117.20000 +0.10	117.60	115.40	116.20	163,741
31 Jan 25	117.10000 +0.20	117.60	116.60	116.80	63,939
30 Jan 25	116.90000 +0.90	117.20	115.40	116.00	90,595
29 Jan 25	116.00000 -0.90	117.00	115.60	116.80	68,717
28 Jan 25	116.90000 +2.70	117.30	114.00	114.00	137,801
27 Jan 25	114.20000 +1.50	114.60	112.50	112.50	86,987
24 Jan 25	112.70000 -0.10	113.40	112.30	113.20	76,132
23 Jan 25	112.80000 +0.40	113.20	111.90	112.20	79,099
22 Jan 25	112.40000 -0.30	114.70	111.70	112.70	113,112
21 Jan 25	112.70000 +2.10	113.20	110.40	110.60	125,296
20 Jan 25	110.60000 +0.00	110.80	109.30	110.50	54,743
17 Jan 25	110.60000 +0.70	111.20	109.50	110.00	127,817
16 Jan 25	109.90000 +0.00	110.20	108.40	110.20	146,949
15 Jan 25	109.90000 +2.30	110.30	107.80	108.10	159,499
14 Jan 25	107.60000 -2.40	109.60	107.60	109.60	145,006
13 Jan 25	110.00000 +3.80	112.60	109.40	109.90	185,731
10 Jan 25	106.20000 -0.40	108.00	105.90	106.20	79,402
09 Jan 25	106.60000 +1.30	108.00	105.10	105.10	64,774
08 Jan 25	105.30000 -2.40	108.00	104.10	107.50	79,972
07 Jan 25	107.70000 +1.80	107.90	105.20	105.90	126,428
06 Jan 25	105.90000 +3.80	105.90	102.20	102.20	103,030
03 Jan 25	102.10000 -0.60	102.70	101.70	102.50	46,617
02 Jan 25	102.70000 -0.80	104.00	102.40	103.50	64,794
31 Dec 24	103.50000 +1.10	103.50	102.10	102.20	27,438
30 Dec 24	102.40000 +0.30	103.10	102.10	102.10	70,350
27 Dec 24	102.10000 +0.30	102.30	101.70	101.80	51,402
24 Dec 24	101.80000 +0.30	102.70	101.70	101.70	20,139
23 Dec 24	101.50000 -0.70	102.30	101.30	101.90	56,380
20 Dec 24	102.20000 +0.90	102.20	100.60	101.00	261,340
19 Dec 24	101.30000 -0.80	101.70	100.70	101.40	104,920
18 Dec 24	102.10000 +0.80	102.40	101.70	101.80	83,233
17 Dec 24	101.30000 +0.10	102.20	99.95	100.80	85,211
16 Dec 24	101.20000 -0.90	101.70	100.50	101.50	68,407
13 Dec 24	102.10000 -0.10	102.60	101.50	102.00	142,733
12 Dec 24	102.20000 +2.30	103.10	100.90	101.80	140,011
11 Dec 24	99.90000 +1.90	99.90	97.10	98.00	132,809
10 Dec 24	98.00000 -0.20	99.05	97.20	97.95	140,899
09 Dec 24	98.20000 +0.50	98.20	96.90	97.70	54,245
06 Dec 24	97.70000 +0.05	97.80	97.00	97.65	63,348
05 Dec 24	97.65000 +0.35	97.85	97.15	97.25	59,493
04 Dec 24	97.30000 +0.30	97.35	95.90	97.05	66,683
03 Dec 24	97.00000 -0.50	97.85	96.80	97.60	83,033
02 Dec 24	97.50000 -1.35	98.65	97.00	98.65	81,422
29 Nov 24	98.85000 -0.20	98.90	98.15	98.55	60,752
28 Nov 24	99.05000 -0.75	100.10	98.70	99.75	36,884
27 Nov 24	99.80000 +1.10	99.90	98.65	98.75	76,554
26 Nov 24	98.70000 +0.65	100.10	97.80	97.90	77,511
25 Nov 24	98.05000 -0.65	99.50	98.05	99.05	228,651
22 Nov 24	98.70000 +2.20	98.75	96.50	96.60	59,778
21 Nov 24	96.50000 -1.00	97.70	96.00	97.30	99,519
20 Nov 24	97.50000 -0.45	98.65	97.00	98.00	71,867
19 Nov 24	97.95000 +0.20	98.35	97.25	97.85	132,917
18 Nov 24	97.75000 -0.60	98.50	96.50	98.35	124,265
15 Nov 24	98.35000 -0.65	99.60	97.65	98.45	147,251
14 Nov 24	99.00000 -2.30	101.60	98.95	101.40	172,736
13 Nov 24	101.30000 -1.70	102.80	100.40	102.80	104,883
12 Nov 24	103.00000 +0.40	103.60	101.30	102.20	118,208
11 Nov 24	102.60000 +0.30	104.50	102.60	103.00	110,435
08 Nov 24	102.30000 +1.00	102.30	101.00	101.50	168,491
07 Nov 24	101.30000 +0.80	101.50	99.10	99.10	192,545
06 Nov 24	100.50000 -2.50	104.00	100.50	103.10	111,876
05 Nov 24	103.00000 +0.10	103.40	102.10	102.70	70,236
04 Nov 24	102.90000 +0.40	103.50	102.20	102.20	45,339
01 Nov 24	102.50000 +0.00	103.40	101.40	102.50	84,280
31 Oct 24	102.50000 -4.10	106.50	101.50	106.50	180,318
30 Oct 24	106.60000 +0.00	110.40	105.70	106.40	266,301
29 Oct 24	106.60000 +0.10	107.10	105.50	106.50	109,229
28 Oct 24	106.50000 +1.60	106.70	105.10	105.10	94,236
25 Oct 24	104.90000 +0.60	105.40	104.10	104.30	114,417
24 Oct 24	104.30000 +0.10	104.70	104.00	104.20	73,965
23 Oct 24	104.20000 -0.40	105.60	103.90	104.40	83,512
22 Oct 24	104.60000 -0.10	105.10	103.60	104.40	63,402
21 Oct 24	104.70000 -1.20	106.30	104.50	105.90	68,620
18 Oct 24	105.90000 -0.70	108.00	105.80	106.70	106,530
17 Oct 24	106.60000 +0.60	107.40	106.20	106.30	81,884
16 Oct 24	106.00000 -0.40	107.00	104.80	105.70	81,233
15 Oct 24	106.40000 +0.00	107.20	106.10	106.50	99,615
14 Oct 24	106.40000 -2.60	109.10	103.60	109.00	127,564
11 Oct 24	109.00000 +1.70	109.30	107.10	107.20	135,443
10 Oct 24	107.30000 +0.30	107.40	106.70	106.90	93,089
09 Oct 24	107.00000 +0.90	107.80	106.30	106.30	70,005
08 Oct 24	106.10000 -0.10	106.70	105.70	105.90	106,259
07 Oct 24	106.20000 +0.10	106.30	105.10	106.20	123,239
04 Oct 24	106.10000 -0.20	107.10	105.30	106.40	85,784
03 Oct 24	106.30000 -1.90	108.40	106.10	108.30	61,075
02 Oct 24	108.20000 -0.70	108.90	107.80	108.90	74,868
01 Oct 24	108.90000 +1.30	109.50	107.80	107.90	69,853
30 Sep 24	107.60000 -1.50	109.60	107.60	108.90	105,167
27 Sep 24	109.10000 +1.20	109.90	108.00	108.00	66,540
26 Sep 24	107.90000 +1.30	108.30	107.00	107.00	49,711
25 Sep 24	106.60000 -1.30	108.60	106.50	108.00	105,175
24 Sep 24	107.90000 -1.00	109.80	107.90	109.20	111,107
23 Sep 24	108.90000 +2.50	108.90	106.20	106.40	157,852
20 Sep 24	106.40000 -1.80	108.40	106.40	108.00	330,511
19 Sep 24	108.20000 +0.90	109.20	107.50	108.10	107,966
18 Sep 24	107.30000 -0.20	107.80	106.80	107.30	68,525
17 Sep 24	107.50000 -1.00	108.70	107.00	108.70	116,910
16 Sep 24	108.50000 -1.60	110.30	107.80	110.00	86,585
13 Sep 24	110.10000 -0.10	111.10	109.60	110.50	99,060
12 Sep 24	110.20000 +0.70	110.60	109.80	110.10	88,532
11 Sep 24	109.50000 -0.70	110.60	108.20	109.80	109,360
10 Sep 24	110.20000 -0.10	110.50	109.40	109.80	109,717
09 Sep 24	110.30000 +4.70	111.50	106.50	106.90	194,282
06 Sep 24	105.60000 -1.70	107.80	105.50	107.00	95,076
05 Sep 24	107.30000 +4.30	108.70	105.60	107.00	149,445
04 Sep 24	103.00000 +0.70	104.30	101.00	101.40	54,856
03 Sep 24	102.30000 -0.10	102.80	101.80	102.10	61,176
02 Sep 24	102.40000 -2.30	104.80	101.50	104.60	84,979
30 Aug 24	104.70000 -0.40	105.70	104.50	105.00	168,971
29 Aug 24	105.10000 -0.30	106.10	104.90	105.70	57,833
28 Aug 24	105.40000 +0.90	105.80	104.30	104.70	74,029
27 Aug 24	104.50000 +1.00	104.50	103.60	103.60	101,907
26 Aug 24	103.50000 +0.10	104.00	103.30	103.50	50,668
23 Aug 24	103.40000 -0.50	104.40	103.40	103.90	51,570
22 Aug 24	103.90000 +5.50	104.70	100.80	101.30	131,095
21 Aug 24	98.40000 -0.10	99.35	98.15	98.50	46,378
20 Aug 24	98.50000 -0.65	99.65	98.10	99.20	53,516
19 Aug 24	99.15000 +0.60	99.20	98.60	98.75	56,866
16 Aug 24	98.55000 +0.50	98.90	98.35	98.40	40,491
15 Aug 24	98.05000 +0.65	98.05	96.65	97.75	40,068
14 Aug 24	97.40000 -0.20	97.85	96.70	97.85	40,915
13 Aug 24	97.60000 +0.95	97.60	96.15	96.75	49,292
12 Aug 24	96.65000 -0.65	97.60	96.50	97.50	40,005
09 Aug 24	97.30000 +0.55	98.10	96.85	96.85	34,452
08 Aug 24	96.75000 +0.05	97.35	95.35	96.45	75,950
07 Aug 24	96.70000 +0.30	97.60	96.70	96.80	148,829
06 Aug 24	96.40000 -0.25	97.20	95.90	96.75	80,418
05 Aug 24	96.65000 -0.75	96.95	94.90	96.40	99,481
02 Aug 24	97.40000 -0.70	98.10	97.00	97.40	62,896
01 Aug 24	98.10000 +0.40	98.35	97.10	97.55	94,263
31 Jul 24	97.70000 +0.00	99.60	97.70	98.05	98,309
30 Jul 24	97.70000 -0.20	98.30	97.10	97.95	37,926
29 Jul 24	97.90000 -0.10	98.95	97.40	98.10	57,588
26 Jul 24	98.00000 +1.20	98.75	96.70	96.75	55,503
25 Jul 24	96.80000 +1.35	96.80	94.85	95.35	69,752
24 Jul 24	95.45000 +1.00	95.45	93.50	93.50	47,134
23 Jul 24	94.45000 +0.35	94.90	93.45	94.05	73,275
22 Jul 24	94.10000 +1.65	94.75	92.60	92.60	90,903
19 Jul 24	92.45000 -2.05	94.35	92.45	94.35	64,802
18 Jul 24	94.50000 +0.55	95.15	93.75	94.05	55,642
17 Jul 24	93.95000 +0.05	94.15	93.00	93.90	46,482
16 Jul 24	93.90000 -1.35	94.70	93.10	94.70	61,131
15 Jul 24	95.25000 -0.60	96.50	94.80	95.90	80,537
12 Jul 24	95.85000 +1.15	96.30	94.50	94.75	104,180
11 Jul 24	94.70000 +2.75	95.00	91.95	92.30	114,934
10 Jul 24	91.95000 +0.65	92.10	91.20	91.20	78,542
09 Jul 24	91.30000 -0.70	92.95	91.20	91.60	51,086
08 Jul 24	92.00000 -1.95	94.25	92.00	93.95	109,638
05 Jul 24	93.95000 +0.35	94.10	93.20	93.60	78,280
04 Jul 24	93.60000 +3.35	93.60	90.65	90.65	72,325
03 Jul 24	90.25000 +0.55	90.80	89.40	89.85	84,262
02 Jul 24	89.70000 +0.00	90.40	88.25	89.25	82,701
01 Jul 24	89.70000 +0.95	90.60	88.35	90.30	89,362
28 Jun 24	88.75000 -1.45	90.60	88.75	90.50	129,042
27 Jun 24	90.20000 -1.45	91.55	89.80	91.40	89,084
26 Jun 24	91.65000 +0.45	92.10	91.00	91.70	75,902
25 Jun 24	91.20000 +0.75	91.90	90.00	90.15	115,877
24 Jun 24	90.45000 +1.60	91.10	88.75	88.85	89,636
21 Jun 24	88.85000 -0.75	89.60	88.35	89.45	349,036
20 Jun 24	89.60000 -0.30	90.65	89.30	90.20	71,237
19 Jun 24	89.90000 -1.55	91.80	89.45	91.40	62,564
18 Jun 24	91.45000 +0.65	92.45	90.40	91.05	87,114
17 Jun 24	90.80000 +0.00	91.05	89.55	90.75	81,823
14 Jun 24	90.80000 -0.25	91.00	89.55	90.85	125,155
13 Jun 24	91.05000 -0.95	91.90	90.90	91.75	77,086
12 Jun 24	92.00000 +0.45	92.60	91.00	91.60	90,708
11 Jun 24	91.55000 -0.40	92.75	91.55	92.20	80,542
10 Jun 24	91.95000 -1.85	93.30	91.70	93.00	101,780
07 Jun 24	93.80000 -1.70	94.90	93.75	94.90	95,457
06 Jun 24	95.50000 +0.30	96.65	95.35	95.45	75,849
05 Jun 24	95.20000 -0.85	96.35	95.20	96.35	86,720
04 Jun 24	96.05000 -0.30	96.50	95.85	96.30	64,910
03 Jun 24	96.35000 -0.80	97.55	95.05	97.45	72,272
31 May 24	97.15000 +2.75	97.15	93.55	94.40	690,760
30 May 24	94.40000 +0.65	94.65	93.30	93.40	95,625
29 May 24	93.75000 -0.40	94.55	92.65	92.80	96,516
28 May 24	94.15000 -0.95	95.55	93.90	95.15	82,308
27 May 24	95.10000 -0.55	95.65	94.40	95.60	86,737
24 May 24	95.65000 +0.95	96.60	94.00	94.10	112,395
23 May 24	94.70000 +0.30	95.60	94.05	94.25	77,429
22 May 24	94.40000 +0.10	94.75	91.80	93.10	110,075
21 May 24	94.30000 -1.00	94.95	93.80	94.80	78,441
20 May 24	95.30000 -0.60	96.35	95.30	96.00	81,148
17 May 24	95.90000 -0.10	97.00	95.25	95.25	130,605
16 May 24	96.00000 +0.05	96.75	95.60	95.80	150,893
15 May 24	95.95000 +0.70	97.50	95.55	95.90	235,050
14 May 24	95.25000 -1.75	97.10	95.15	96.50	214,218
13 May 24	97.00000 -2.30	100.10	97.00	99.35	159,352
10 May 24	99.30000 +0.05	100.90	98.65	99.50	126,188
09 May 24	99.25000 +0.15	100.50	98.75	100.10	45,551
08 May 24	99.10000 -0.70	100.90	98.95	99.85	70,365
07 May 24	99.80000 +0.40	100.00	98.45	99.65	73,190
06 May 24	99.40000 +0.70	99.60	97.95	98.95	54,656
03 May 24	98.70000 -0.15	100.30	98.15	99.10	74,594
02 May 24	98.85000 -1.15	100.30	98.75	99.60	161,953
30 Apr 24	100.00000 -2.30	102.10	99.95	102.10	147,236
29 Apr 24	102.30000 +0.80	102.30	101.20	101.70	86,178
26 Apr 24	101.50000 +2.00	102.00	99.40	100.00	93,439
25 Apr 24	99.50000 -1.20	100.20	98.65	100.00	60,768
24 Apr 24	100.70000 -0.70	102.60	100.70	101.80	97,428
23 Apr 24	101.40000 +0.70	102.90	101.10	102.80	85,555
22 Apr 24	100.70000 +1.15	101.40	99.90	100.80	63,133
19 Apr 24	99.55000 +0.55	99.90	97.20	98.05	90,955
18 Apr 24	99.00000 -1.10	100.60	99.00	100.00	78,013
17 Apr 24	100.10000 -1.40	102.50	97.10	98.00	111,405
16 Apr 24	101.50000 -3.70	103.50	101.10	103.40	177,983
15 Apr 24	105.20000 +0.60	106.00	103.80	104.60	79,183
12 Apr 24	104.60000 -0.10	107.30	104.60	105.30	146,662
11 Apr 24	104.70000 +0.50	106.10	103.90	103.90	74,391
10 Apr 24	104.20000 -2.00	108.90	103.30	108.00	135,161
09 Apr 24	106.20000 +8.40	106.80	100.70	100.80	218,144
08 Apr 24	97.80000 +2.70	97.80	94.85	95.00	126,229
05 Apr 24	95.10000 -1.50	96.20	94.60	94.65	144,016
04 Apr 24	96.60000 -2.15	99.20	96.40	99.00	173,651
03 Apr 24	98.75000 -3.25	102.40	98.75	102.00	149,039
02 Apr 24	102.00000 -0.25	103.70	101.50	102.00	101,986
28 Mar 24	102.25000 +1.05	103.10	100.70	101.55	97,615
27 Mar 24	101.20000 +0.50	101.45	99.94	100.85	60,066
26 Mar 24	100.70000 +0.10	101.10	99.76	100.40	52,788
25 Mar 24	100.60000 +0.00	101.25	99.44	100.05	78,931
22 Mar 24	100.60000 +0.40	100.60	98.76	99.70	179,003
21 Mar 24	100.20000 +1.66	101.00	99.54	100.00	100,941
20 Mar 24	98.54000 -0.04	99.24	97.60	98.16	75,311
19 Mar 24	98.58000 +0.52	98.66	96.46	97.76	117,587
18 Mar 24	98.06000 +0.38	98.98	97.76	98.10	82,018
15 Mar 24	97.68000 -2.67	99.66	97.02	99.48	193,640
14 Mar 24	100.35000 -0.10	100.65	96.20	98.02	263,172
13 Mar 24	100.45000 +1.59	100.80	98.64	98.92	115,824
12 Mar 24	98.86000 -0.06	99.26	98.42	99.20	70,721
11 Mar 24	98.92000 -0.44	99.12	97.86	99.04	116,382
08 Mar 24	99.36000 -0.26	100.35	98.86	99.62	85,884
07 Mar 24	99.62000 -0.18	100.15	98.54	99.26	58,870
06 Mar 24	99.80000 -2.35	101.65	98.26	101.65	99,665
05 Mar 24	102.15000 -0.95	103.20	102.15	102.80	49,253
04 Mar 24	103.10000 +0.50	103.55	102.60	102.70	49,632
01 Mar 24	102.60000 +1.50	102.60	100.45	101.35	76,911
29 Feb 24	101.10000 -1.25	103.20	101.10	102.50	237,344
28 Feb 24	102.35000 -1.15	103.70	102.15	103.40	74,164
27 Feb 24	103.50000 +0.25	104.15	102.85	103.25	51,070
26 Feb 24	103.25000 -1.90	105.50	102.30	105.10	74,374
23 Feb 24	105.15000 +0.70	105.95	104.50	104.50	86,803
22 Feb 24	104.45000 +0.05	105.55	103.90	105.00	70,445
21 Feb 24	104.40000 +0.70	104.65	103.25	103.70	59,386
20 Feb 24	103.70000 -0.10	104.45	103.30	103.55	36,779
19 Feb 24	103.80000 +0.00	103.85	102.25	103.25	46,141
16 Feb 24	103.80000 +1.00	104.05	102.80	103.10	72,802
15 Feb 24	102.80000 +1.45	103.00	101.65	101.75	45,349
14 Feb 24	101.35000 +0.15	101.45	100.50	100.85	38,102
13 Feb 24	101.20000 -1.40	102.70	100.20	102.40	92,383
12 Feb 24	102.60000 +0.80	103.10	101.90	102.00	57,210
09 Feb 24	101.80000 +1.00	102.00	100.95	100.95	67,096
08 Feb 24	100.80000 +1.26	101.05	99.54	99.56	93,181
07 Feb 24	99.54000 +2.28	99.92	97.70	97.78	150,955
06 Feb 24	97.26000 -3.64	101.60	94.26	101.00	168,148
05 Feb 24	100.90000 +0.92	100.90	99.70	99.70	65,998
02 Feb 24	99.98000 -1.77	103.00	99.98	102.15	53,016
01 Feb 24	101.75000 +1.75	102.10	100.15	100.20	83,220
31 Jan 24	100.00000 -0.15	100.30	99.40	99.90	103,211
30 Jan 24	100.15000 -1.25	102.55	100.00	101.75	83,884
29 Jan 24	101.40000 -3.55	104.45	101.05	104.45	78,052
26 Jan 24	104.95000 +0.75	106.00	104.50	104.50	76,772
25 Jan 24	104.20000 +0.70	104.85	103.25	103.55	111,256
24 Jan 24	103.50000 +1.50	104.20	102.20	102.60	104,239
23 Jan 24	102.00000 -0.20	102.75	101.15	102.40	74,777
22 Jan 24	102.20000 +0.45	103.20	101.35	102.20	102,435
19 Jan 24	101.75000 +1.65	102.10	99.98	100.45	92,876
18 Jan 24	100.10000 +0.86	100.85	98.74	99.34	67,772
17 Jan 24	99.24000 -0.34	99.46	98.28	99.02	66,040
16 Jan 24	99.58000 +0.40	100.10	98.26	98.74	73,436
15 Jan 24	99.18000 -1.37	100.55	98.74	100.55	31,086
12 Jan 24	100.55000 +0.99	101.10	99.58	99.58	45,835
11 Jan 24	99.56000 -0.59	101.25	99.56	100.95	78,267
10 Jan 24	100.15000 -1.30	101.60	99.68	101.50	89,748
09 Jan 24	101.45000 +0.45	101.70	100.40	101.25	99,301
08 Jan 24	101.00000 +3.06	101.00	98.08	98.08	89,890
05 Jan 24	97.94000 -1.56	99.10	97.46	99.10	60,646
04 Jan 24	99.50000 +0.14	99.92	98.76	99.34	71,501
03 Jan 24	99.36000 -1.34	100.90	98.62	100.65	46,835
02 Jan 24	100.70000 +0.10	101.40	99.72	100.60	41,902
29 Dec 23	100.60000 +0.66	101.30	100.05	100.05	56,387
28 Dec 23	99.94000 -0.31	100.50	99.88	100.30	38,367
27 Dec 23	100.25000 -0.75	101.50	100.00	100.90	51,572
22 Dec 23	101.00000 +0.75	101.25	99.76	100.05	47,917
21 Dec 23	100.25000 -0.80	101.00	99.84	100.25	62,129
20 Dec 23	101.05000 +0.15	101.65	100.85	100.85	55,759
19 Dec 23	100.90000 +1.34	101.15	99.58	99.58	76,038
18 Dec 23	99.56000 +0.00	99.78	97.90	98.94	51,528
15 Dec 23	99.56000 -1.19	101.00	99.42	100.70	133,677
14 Dec 23	100.75000 +2.69	101.50	99.96	100.00	155,211
13 Dec 23	98.06000 +0.24	98.18	97.36	97.70	73,844
12 Dec 23	97.82000 -0.26	98.52	97.46	98.00	64,692
11 Dec 23	98.08000 +0.20	98.36	97.34	97.98	72,579
08 Dec 23	97.88000 +0.96	98.24	96.22	96.98	84,979
07 Dec 23	96.92000 -1.68	98.42	96.76	98.34	144,466
06 Dec 23	98.60000 -0.10	99.16	98.18	98.74	107,616
05 Dec 23	98.70000 -2.15	100.95	98.70	100.75	144,512
04 Dec 23	100.85000 +0.00	101.55	100.55	100.70	51,369
01 Dec 23	100.85000 +2.09	100.85	98.76	99.02	70,808
30 Nov 23	98.76000 -0.08	99.06	98.10	98.72	318,676
29 Nov 23	98.84000 -0.14	99.60	98.42	98.76	74,656
28 Nov 23	98.98000 +0.32	98.98	97.56	98.56	58,945
27 Nov 23	98.66000 +0.04	99.40	98.44	98.74	48,262
24 Nov 23	98.62000 +0.38	98.62	97.42	97.98	82,289
23 Nov 23	98.24000 +1.04	98.38	96.44	97.04	56,080
22 Nov 23	97.20000 +1.02	97.22	96.04	96.28	42,952
21 Nov 23	96.18000 +0.32	96.18	95.26	95.86	64,654
20 Nov 23	95.86000 +0.00	96.28	95.50	95.80	42,389
17 Nov 23	95.86000 +0.38	96.88	95.58	95.58	55,804
16 Nov 23	95.48000 -1.58	97.24	95.48	96.98	117,942
15 Nov 23	97.06000 -0.30	98.24	96.26	97.18	61,462
14 Nov 23	97.36000 +2.98	98.10	94.18	94.38	107,028
13 Nov 23	94.38000 +1.60	94.38	92.94	93.00	69,986
10 Nov 23	92.78000 -0.70	93.44	92.50	93.12	46,827
09 Nov 23	93.48000 +0.34	94.10	92.74	93.00	55,476
08 Nov 23	93.14000 +0.64	93.80	92.38	92.50	80,831
07 Nov 23	92.50000 -0.20	93.24	91.96	92.26	86,725
06 Nov 23	92.70000 -1.70	94.38	92.70	94.38	66,695
03 Nov 23	94.40000 +1.74	94.82	92.80	92.80	77,704
02 Nov 23	92.66000 +1.50	93.70	91.78	91.94	101,915
01 Nov 23	91.16000 +0.66	91.20	89.64	90.70	53,145
31 Oct 23	90.50000 +1.86	91.20	88.98	88.98	116,715
30 Oct 23	88.64000 +0.12	90.48	88.16	89.02	112,980
27 Oct 23	88.52000 +1.86	89.40	86.18	86.70	101,514
26 Oct 23	86.66000 -1.02	87.02	85.56	87.00	98,652
25 Oct 23	87.68000 -1.04	88.80	87.28	88.72	45,483
24 Oct 23	88.72000 +1.34	88.94	87.10	87.50	120,612
23 Oct 23	87.38000 +0.90	87.74	85.78	86.54	54,507
20 Oct 23	86.48000 +0.58	87.06	84.54	85.40	84,623
19 Oct 23	85.90000 -3.78	89.88	85.20	89.10	171,969
18 Oct 23	89.68000 -1.40	91.36	89.10	91.02	92,975
17 Oct 23	91.08000 +0.14	91.76	90.42	91.00	57,940
16 Oct 23	90.94000 -1.00	92.24	89.56	92.02	60,395
13 Oct 23	91.94000 +0.22	92.18	90.10	91.14	108,076
12 Oct 23	91.72000 +0.86	92.24	91.04	91.36	125,265
11 Oct 23	90.86000 -2.68	93.02	90.86	93.02	96,642
10 Oct 23	93.54000 +1.30	93.98	92.72	92.76	89,482
09 Oct 23	92.24000 +0.00	93.12	91.98	92.24	78,889
06 Oct 23	92.24000 -0.50	93.04	90.86	92.98	94,575
05 Oct 23	92.74000 +1.14	92.90	91.86	92.00	104,705
04 Oct 23	91.60000 +0.66	91.84	90.22	90.34	69,601
03 Oct 23	90.94000 -0.30	91.36	90.28	91.00	68,720
02 Oct 23	91.24000 -0.58	92.10	90.20	91.80	116,274
29 Sep 23	91.82000 +3.28	92.98	91.10	91.56	126,323
28 Sep 23	88.54000 -0.46	89.24	88.22	89.02	56,125
27 Sep 23	89.00000 -0.98	90.66	88.80	90.00	71,788
26 Sep 23	89.98000 -0.64	90.66	89.76	90.00	71,573
25 Sep 23	90.62000 -0.32	90.84	89.76	90.76	58,858
22 Sep 23	90.94000 +0.78	91.30	89.06	90.00	78,924
21 Sep 23	90.16000 -2.36	92.00	90.12	91.88	68,078
20 Sep 23	92.52000 +2.42	92.80	90.64	90.72	72,565
19 Sep 23	90.10000 -1.30	91.34	89.90	91.02	90,976
18 Sep 23	91.40000 -0.50	92.90	91.32	91.40	99,942
15 Sep 23	91.90000 -0.74	93.74	91.14	92.98	250,214
14 Sep 23	92.64000 +1.10	93.26	91.66	92.28	140,109
13 Sep 23	91.54000 +1.16	91.74	89.76	90.00	73,794
12 Sep 23	90.38000 -1.70	92.30	90.38	91.76	83,153
11 Sep 23	92.08000 +0.00	92.74	91.14	92.10	48,179
08 Sep 23	92.08000 -0.56	93.06	91.42	92.80	53,538
07 Sep 23	92.64000 +0.90	92.72	91.30	91.50	96,247
06 Sep 23	91.74000 -2.20	93.76	90.90	93.76	135,266
05 Sep 23	93.94000 -1.72	96.00	93.94	95.26	98,527
04 Sep 23	95.66000 +1.04	96.70	94.72	94.72	94,599
01 Sep 23	94.62000 -0.98	94.98	88.22	94.76	211,514
31 Aug 23	95.60000 -1.76	97.98	95.60	97.38	372,027
30 Aug 23	97.36000 +0.14	97.64	96.80	97.40	35,445
29 Aug 23	97.22000 +1.06	97.56	96.36	96.36	43,415
28 Aug 23	96.16000 +0.50	96.68	96.02	96.28	38,993
25 Aug 23	95.66000 +0.14	96.54	95.12	95.20	66,659
24 Aug 23	95.52000 -1.26	97.64	95.52	97.30	62,893
23 Aug 23	96.78000 +1.54	96.78	95.22	95.34	71,276
22 Aug 23	95.24000 +2.22	95.24	92.90	93.50	55,216
21 Aug 23	93.02000 +0.52	93.46	92.46	92.60	43,723
18 Aug 23	92.50000 +0.84	92.74	91.32	91.50	97,755
17 Aug 23	91.66000 -1.30	92.94	91.12	92.26	62,694
16 Aug 23	92.96000 -0.92	93.90	92.48	93.66	40,968
15 Aug 23	93.88000 -0.06	94.40	93.58	94.16	28,698
14 Aug 23	93.94000 +0.00	94.28	93.38	94.06	29,637
11 Aug 23	93.94000 -1.16	94.94	93.30	94.54	64,926
10 Aug 23	95.10000 +1.12	95.46	93.92	94.10	65,821
09 Aug 23	93.98000 +0.00	95.00	93.92	94.82	57,147
08 Aug 23	93.98000 -0.18	94.98	93.72	94.10	68,971
07 Aug 23	94.16000 -0.40	94.60	93.62	94.06	72,976
04 Aug 23	94.56000 -0.82	95.48	93.56	95.48	73,281
03 Aug 23	95.38000 +0.64	95.38	94.10	94.46	72,653
02 Aug 23	94.74000 -0.78	95.44	93.64	95.12	67,900
01 Aug 23	95.52000 -2.04	97.62	95.36	97.42	77,943
31 Jul 23	97.56000 -0.72	99.24	96.96	98.34	87,653
28 Jul 23	98.28000 -0.24	99.00	97.74	98.44	92,629
27 Jul 23	98.52000 +2.18	99.70	96.80	96.80	89,439
26 Jul 23	96.34000 +0.94	96.38	95.08	95.40	37,469
25 Jul 23	95.40000 +0.00	95.64	93.76	95.18	55,044
24 Jul 23	95.40000 -0.22	96.24	94.72	95.32	50,980
21 Jul 23	95.62000 +1.72	95.66	94.04	94.04	56,725
20 Jul 23	93.90000 -0.22	93.92	92.96	93.54	39,908
19 Jul 23	94.12000 +0.84	94.24	92.64	93.46	73,571
18 Jul 23	93.28000 -0.04	93.68	92.44	93.22	28,079
17 Jul 23	93.32000 -0.62	94.20	93.12	93.52	34,915
14 Jul 23	93.94000 +0.02	94.32	92.98	93.42	38,088
13 Jul 23	93.92000 +0.70	94.58	93.40	93.46	47,189
12 Jul 23	93.22000 +1.00	93.62	91.88	92.48	64,411
11 Jul 23	92.22000 +1.70	92.54	91.00	91.54	74,614
10 Jul 23	90.52000 -0.38	91.04	89.90	90.76	90,945
07 Jul 23	90.90000 -0.70	91.56	90.38	91.52	78,430
06 Jul 23	91.60000 -1.90	94.24	91.34	93.26	107,893
05 Jul 23	93.50000 -0.50	93.96	93.24	93.76	60,798
04 Jul 23	94.00000 +0.42	94.60	93.44	93.52	41,944
03 Jul 23	93.58000 -2.54	96.14	93.58	96.00	75,489
30 Jun 23	96.12000 +0.92	96.46	95.52	95.52	136,823
29 Jun 23	95.20000 +1.32	95.48	93.98	94.04	118,828
28 Jun 23	93.88000 +2.12	94.10	91.90	91.90	94,686
27 Jun 23	91.76000 +1.46	92.72	91.02	92.10	90,012
26 Jun 23	90.30000 -0.54	91.64	90.22	91.00	83,560
23 Jun 23	90.84000 +0.86	91.40	89.88	90.18	87,832
22 Jun 23	89.98000 -0.14	90.10	88.88	89.62	89,021
21 Jun 23	90.12000 +1.02	91.10	88.64	89.10	115,144
20 Jun 23	89.10000 -1.24	90.02	88.86	90.02	70,949
19 Jun 23	90.34000 -2.00	92.02	90.26	91.76	83,070
16 Jun 23	92.34000 +0.34	93.10	92.14	92.24	203,116
15 Jun 23	92.00000 +0.18	92.18	91.18	91.80	64,828
14 Jun 23	91.82000 +0.52	92.16	90.94	91.44	65,399
13 Jun 23	91.30000 +0.34	92.22	91.22	91.54	57,789
12 Jun 23	90.96000 -0.20	92.14	90.86	91.74	85,287
09 Jun 23	91.16000 -0.92	92.26	91.16	92.08	83,895
08 Jun 23	92.08000 -1.98	93.74	92.08	93.58	62,245
07 Jun 23	94.06000 -1.84	95.52	94.06	95.52	101,347
06 Jun 23	95.90000 +2.00	96.18	92.64	92.80	118,167
05 Jun 23	93.90000 -0.82	95.20	93.34	94.34	109,997
02 Jun 23	94.72000 -0.24	96.18	94.72	95.00	123,516
01 Jun 23	94.96000 +1.32	95.20	93.80	94.24	72,017
31 May 23	93.64000 -1.64	94.92	93.16	94.72	485,442
30 May 23	95.28000 -0.60	96.24	95.00	95.82	71,768
29 May 23	95.88000 +0.32	96.22	95.40	95.48	26,826
26 May 23	95.56000 -0.96	96.68	94.60	96.68	126,680
25 May 23	96.52000 +0.48	96.80	95.10	96.28	75,349
24 May 23	96.04000 -2.82	98.28	95.80	98.28	87,181
23 May 23	98.86000 -1.84	100.70	98.86	100.30	116,663
22 May 23	100.70000 -0.55	101.00	99.30	101.00	99,769
19 May 23	101.25000 +1.83	101.50	99.96	100.00	88,138
18 May 23	99.42000 +1.64	99.90	98.26	98.48	69,319
17 May 23	97.78000 +0.00	98.26	97.60	97.78	108,759
16 May 23	97.78000 -0.38	98.80	97.42	98.00	52,052
15 May 23	98.16000 +1.04	99.14	97.78	98.00	71,593
12 May 23	97.12000 +1.24	97.14	95.10	96.20	80,136
11 May 23	95.88000 +0.28	97.06	95.66	95.90	40,819
10 May 23	95.60000 +0.72	95.98	94.18	94.88	56,186
09 May 23	94.88000 -3.24	97.80	92.70	97.80	124,572
08 May 23	98.12000 +0.04	98.54	97.66	98.34	73,713
05 May 23	98.08000 +0.72	98.36	97.14	97.40	53,194
04 May 23	97.36000 +0.20	97.36	96.14	96.90	88,748
03 May 23	97.16000 +1.68	97.44	95.96	96.66	95,137
02 May 23	95.48000 +0.58	96.40	94.72	95.40	121,166
28 Apr 23	94.90000 +0.26	95.16	91.66	94.98	117,140
27 Apr 23	94.64000 +0.32	95.64	93.82	94.82	100,843
26 Apr 23	94.32000 -1.50	96.06	94.06	95.36	134,943
25 Apr 23	95.82000 -1.76	97.40	95.00	97.36	76,763
24 Apr 23	97.58000 +0.38	98.48	97.20	97.30	64,018
21 Apr 23	97.20000 +0.28	98.06	96.64	97.00	95,471
20 Apr 23	96.92000 +0.64	97.48	95.54	96.28	117,233
19 Apr 23	96.28000 +1.28	96.92	94.74	95.00	126,008
18 Apr 23	95.00000 -2.40	98.36	94.98	97.40	184,909
17 Apr 23	97.40000 +0.38	98.48	96.72	96.78	81,299
14 Apr 23	97.02000 -1.54	99.20	96.78	98.58	92,954
13 Apr 23	98.56000 -0.20	99.98	98.20	99.20	72,030
12 Apr 23	98.76000 +0.90	99.42	97.20	97.84	81,235
11 Apr 23	97.86000 -0.20	98.84	97.86	98.24	114,147
06 Apr 23	98.06000 +0.86	98.62	97.00	97.22	93,766
05 Apr 23	97.20000 +0.96	97.20	95.56	96.16	103,013
04 Apr 23	96.24000 -0.74	97.12	96.00	96.90	73,803
03 Apr 23	96.98000 -0.02	97.30	96.06	96.94	87,236
31 Mar 23	97.00000 +1.90	97.24	94.96	95.40	159,680
30 Mar 23	95.10000 -3.44	98.00	95.00	95.60	1,205,879
29 Mar 23	98.54000 -0.66	100.10	98.54	99.40	106,555
28 Mar 23	99.20000 -1.40	101.55	99.12	100.90	98,165
27 Mar 23	100.60000 +0.00	101.80	100.40	101.00	126,842
24 Mar 23	100.60000 +0.40	100.85	99.46	99.70	129,788
23 Mar 23	100.20000 +1.56	100.20	97.48	98.24	100,231
22 Mar 23	98.64000 +1.18	98.74	96.54	97.76	67,250
21 Mar 23	97.46000 +0.18	98.52	97.26	98.48	104,694
20 Mar 23	97.28000 -0.26	99.38	96.34	97.00	109,156
17 Mar 23	97.54000 +0.94	97.54	96.26	96.80	283,933
16 Mar 23	96.60000 +1.80	96.66	93.86	95.26	138,907
15 Mar 23	94.80000 -0.56	95.36	93.20	95.36	152,520
14 Mar 23	95.36000 +1.38	95.96	93.74	93.98	133,624
13 Mar 23	93.98000 -0.20	94.18	92.00	93.76	123,901
10 Mar 23	94.18000 -2.76	96.72	94.02	96.26	107,833
09 Mar 23	96.94000 +2.52	97.68	93.52	94.98	128,895
08 Mar 23	94.42000 +2.22	94.42	90.62	92.20	181,837
07 Mar 23	92.20000 -1.02	93.88	91.54	93.02	106,799
06 Mar 23	93.22000 +0.22	93.32	92.46	93.02	89,502
03 Mar 23	93.00000 +1.40	93.40	91.82	92.10	87,879
02 Mar 23	91.60000 +0.60	91.68	90.04	90.52	74,739
01 Mar 23	91.00000 -1.74	93.36	90.86	93.20	106,176
28 Feb 23	92.74000 -0.76	93.42	92.00	93.20	284,193
27 Feb 23	93.50000 -0.04	94.06	93.22	93.74	103,028
24 Feb 23	93.54000 -2.06	95.76	93.36	95.76	114,558
23 Feb 23	95.60000 -0.14	96.16	95.20	96.12	59,920
22 Feb 23	95.74000 -1.02	96.86	95.64	96.50	55,398
21 Feb 23	96.76000 -0.30	97.06	95.86	96.58	46,583
20 Feb 23	97.06000 +1.28	97.60	95.78	96.00	57,580
17 Feb 23	95.78000 -2.22	97.52	95.06	97.52	133,688
16 Feb 23	98.00000 +1.32	98.18	97.22	97.34	96,966
15 Feb 23	96.68000 +0.10	97.80	96.00	96.52	93,095
14 Feb 23	96.58000 +0.30	97.28	96.00	96.40	71,776
13 Feb 23	96.28000 +0.86	96.60	94.94	95.40	41,853
10 Feb 23	95.42000 -1.62	96.46	94.64	96.02	97,038
09 Feb 23	97.04000 -0.64	99.80	96.96	98.48	90,801
08 Feb 23	97.68000 -0.08	99.26	97.58	99.00	101,293
07 Feb 23	97.76000 +0.44	97.76	95.96	97.16	115,979
06 Feb 23	97.32000 -0.38	97.94	96.94	96.98	106,697
03 Feb 23	97.70000 +1.72	97.96	95.58	95.98	87,797
02 Feb 23	95.98000 +2.48	97.06	94.48	94.50	118,334
01 Feb 23	93.50000 +0.14	94.62	93.18	93.74	82,528
31 Jan 23	93.36000 -1.16	94.26	92.98	94.26	88,737
30 Jan 23	94.52000 -0.66	95.12	93.84	95.02	73,410
27 Jan 23	95.18000 -1.10	96.24	94.90	96.24	53,244
26 Jan 23	96.28000 +1.64	97.02	94.74	94.74	71,163
25 Jan 23	94.64000 -1.98	96.62	94.20	96.62	85,940
24 Jan 23	96.62000 -1.10	98.60	96.38	97.84	83,697
23 Jan 23	97.72000 +1.26	98.04	96.50	96.60	59,455
20 Jan 23	96.46000 -0.74	97.38	96.08	97.38	84,662
19 Jan 23	97.20000 -1.70	99.26	97.10	98.58	92,509
18 Jan 23	98.90000 +0.40	99.90	98.26	98.48	95,236
17 Jan 23	98.50000 -2.45	100.45	98.14	100.45	101,858
16 Jan 23	100.95000 -0.90	102.60	100.75	101.85	49,526
13 Jan 23	101.85000 +2.23	101.85	99.82	99.98	119,925
12 Jan 23	99.62000 +0.78	100.90	98.38	98.80	99,475
11 Jan 23	98.84000 -0.32	100.15	97.88	98.58	82,940
10 Jan 23	99.16000 +1.68	99.90	96.68	97.02	99,256
09 Jan 23	97.48000 +0.78	97.92	95.58	96.80	97,238
06 Jan 23	96.70000 +0.32	97.42	95.28	96.68	73,163
05 Jan 23	96.38000 -2.14	98.40	96.20	98.16	69,211
04 Jan 23	98.52000 +0.52	99.00	97.60	98.48	94,695
03 Jan 23	98.00000 -0.34	99.78	97.94	99.02	78,535
02 Jan 23	98.34000 +0.42	98.68	97.76	98.66	47,328
30 Dec 22	97.92000 -1.86	100.10	97.92	99.50	62,010
29 Dec 22	99.78000 +3.14	99.94	96.52	96.70	70,679
28 Dec 22	96.64000 +0.88	97.56	95.72	95.86	51,891
27 Dec 22	95.76000 -0.96	97.22	95.38	96.98	52,211
23 Dec 22	96.72000 +0.00	97.50	95.98	96.22	63,430
22 Dec 22	96.72000 -0.06	98.00	96.18	96.94	57,283
21 Dec 22	96.78000 +1.80	97.96	95.00	96.74	102,813
20 Dec 22	94.98000 -0.64	95.50	93.86	94.54	77,226
19 Dec 22	95.62000 +0.46	96.30	95.26	95.26	104,661
16 Dec 22	95.16000 -3.28	98.28	92.98	98.28	262,730
15 Dec 22	98.44000 -2.61	102.50	98.40	101.05	208,250
14 Dec 22	101.05000 +1.13	101.80	99.18	99.88	71,853
13 Dec 22	99.92000 +1.42	101.40	97.50	99.02	106,399
12 Dec 22	98.50000 +1.54	98.50	96.36	96.42	122,035
09 Dec 22	96.96000 +1.20	97.76	95.86	95.98	83,405
08 Dec 22	95.76000 -0.36	96.24	94.12	96.10	78,774
07 Dec 22	96.12000 -0.38	96.64	95.12	96.26	96,947
06 Dec 22	96.50000 -1.36	97.66	95.10	97.50	117,374
05 Dec 22	97.86000 -1.26	99.48	97.44	98.52	57,594
02 Dec 22	99.12000 +1.64	99.12	96.58	96.98	130,693
01 Dec 22	97.48000 +1.42	99.84	96.58	97.94	100,060
30 Nov 22	96.06000 +0.00	96.74	95.62	96.24	376,124
29 Nov 22	96.06000 -1.84	97.98	95.40	97.90	103,492
28 Nov 22	97.90000 -0.34	98.82	96.94	97.90	116,977
25 Nov 22	98.24000 -0.92	100.25	98.06	99.02	143,657
24 Nov 22	99.16000 +2.20	99.70	96.80	97.14	89,445
23 Nov 22	96.96000 +1.58	97.18	95.22	95.54	59,713
22 Nov 22	95.38000 -1.30	96.52	94.90	96.50	94,836
21 Nov 22	96.68000 -0.76	97.30	95.46	97.24	119,425
18 Nov 22	97.44000 -0.04	98.16	95.84	97.70	117,297
17 Nov 22	97.48000 -0.60	98.72	96.14	98.24	87,414
16 Nov 22	98.08000 -2.97	101.05	97.14	100.80	118,132
15 Nov 22	101.05000 -1.75	102.75	99.62	102.75	138,887
14 Nov 22	102.80000 +0.90	104.00	101.90	101.90	121,553
11 Nov 22	101.90000 +1.45	103.05	99.76	100.80	109,056
10 Nov 22	100.45000 +4.93	101.05	93.64	94.84	112,120
09 Nov 22	95.52000 +1.28	96.26	93.40	93.52	104,708
08 Nov 22	94.24000 +2.42	94.98	90.98	91.56	89,556
07 Nov 22	91.82000 +2.38	92.06	89.32	89.52	85,242
04 Nov 22	89.44000 +1.96	90.14	87.36	87.36	84,489
03 Nov 22	87.48000 -3.04	89.78	87.16	89.76	96,658
02 Nov 22	90.52000 +1.22	90.86	89.26	89.58	116,840
01 Nov 22	89.30000 -0.24	90.86	88.88	90.24	60,487
31 Oct 22	89.54000 -0.76	90.84	88.68	90.74	110,352
28 Oct 22	90.30000 -0.46	90.70	89.26	90.70	100,739
27 Oct 22	90.76000 -0.76	91.88	89.76	91.02	104,864
26 Oct 22	91.52000 -0.78	95.18	90.96	92.74	147,138
25 Oct 22	92.30000 +2.12	92.40	88.90	90.32	82,424
24 Oct 22	90.18000 +2.06	90.58	88.38	88.52	166,040
21 Oct 22	88.12000 +0.82	88.28	86.26	86.82	143,457
20 Oct 22	87.30000 +1.92	87.38	84.14	85.38	105,634
19 Oct 22	85.38000 -1.46	87.00	84.92	86.94	85,792
18 Oct 22	86.84000 +3.34	88.94	84.44	85.26	139,943
17 Oct 22	83.50000 +1.48	84.08	81.80	82.26	56,251
14 Oct 22	82.02000 +2.24	83.14	80.04	81.06	88,847
13 Oct 22	79.78000 -0.30	79.78	77.48	79.76	86,075
12 Oct 22	80.08000 -0.96	81.50	79.68	81.10	85,100
11 Oct 22	81.04000 -0.30	81.70	79.92	81.26	98,340
10 Oct 22	81.34000 -0.88	82.88	81.34	81.86	75,770
07 Oct 22	82.22000 -1.70	83.92	82.10	83.32	81,729
06 Oct 22	83.92000 +0.16	84.52	83.42	83.74	83,881
05 Oct 22	83.76000 -1.46	85.20	83.00	85.10	85,950
04 Oct 22	85.22000 +2.68	85.30	82.52	82.98	137,516
03 Oct 22	82.54000 +1.14	82.88	79.84	80.56	140,723
30 Sep 22	81.40000 +1.74	81.54	79.90	80.18	269,737
29 Sep 22	79.66000 -0.56	80.16	78.48	80.00	128,555
28 Sep 22	80.22000 -1.66	81.62	79.56	80.94	212,041
27 Sep 22	81.88000 -0.78	84.50	81.64	83.08	133,748
26 Sep 22	82.66000 +0.24	84.02	82.24	82.24	125,337
23 Sep 22	82.42000 +0.02	83.56	81.20	82.60	97,035
22 Sep 22	82.40000 -4.08	85.94	82.38	85.24	93,061
21 Sep 22	86.48000 +1.72	86.72	84.16	84.20	84,476
20 Sep 22	84.76000 -1.34	86.52	84.18	86.40	125,566
19 Sep 22	86.10000 -1.20	87.12	85.58	87.00	100,771
16 Sep 22	87.30000 -0.74	88.22	86.76	87.54	219,941
15 Sep 22	88.04000 -0.94	89.94	88.04	88.72	69,888
14 Sep 22	88.98000 -0.22	90.04	88.20	88.72	100,815
13 Sep 22	89.20000 -2.52	94.20	89.06	91.90	146,914
12 Sep 22	91.72000 -0.34	92.40	91.30	92.02	106,684
09 Sep 22	92.06000 +0.44	93.48	91.58	91.58	112,899
08 Sep 22	91.62000 +0.90	92.26	89.56	90.98	127,063
07 Sep 22	90.72000 -0.06	91.30	89.68	90.08	94,136
06 Sep 22	90.78000 +0.92	91.82	90.04	90.04	124,889
05 Sep 22	89.86000 +1.10	90.60	86.56	86.78	130,499
02 Sep 22	88.76000 -0.48	91.10	87.04	90.38	198,585
01 Sep 22	89.24000 -2.02	90.46	87.10	89.66	193,155
31 Aug 22	91.26000 -5.42	98.72	90.08	96.90	295,697
30 Aug 22	96.68000 -4.67	101.75	95.56	101.10	84,455
29 Aug 22	101.35000 -3.50	103.80	101.10	103.75	70,158
26 Aug 22	104.85000 -0.50	106.95	104.75	106.25	131,724
25 Aug 22	105.35000 +3.85	105.75	102.00	102.00	109,165
24 Aug 22	101.50000 +2.30	101.85	98.70	99.04	57,761
23 Aug 22	99.20000 -1.55	100.65	98.72	100.45	64,242
22 Aug 22	100.75000 +0.65	100.80	98.32	99.80	126,438
19 Aug 22	100.10000 -0.40	101.35	99.88	100.10	42,502
18 Aug 22	100.50000 -0.95	101.40	99.54	100.80	78,618
17 Aug 22	101.45000 -0.35	102.85	100.80	101.90	90,150
16 Aug 22	101.80000 -1.90	103.90	101.45	103.75	61,611
15 Aug 22	103.70000 +1.55	104.70	102.70	102.75	49,000
12 Aug 22	102.15000 -3.70	105.65	101.25	105.65	121,566
11 Aug 22	105.85000 +1.00	106.35	104.40	105.30	70,678
10 Aug 22	104.85000 -1.40	106.00	102.60	105.80	98,720
09 Aug 22	106.25000 -0.80	107.80	105.50	106.85	73,981
08 Aug 22	107.05000 +0.50	107.75	105.50	106.90	74,784
05 Aug 22	106.55000 -1.50	109.20	106.30	108.05	75,874
04 Aug 22	108.05000 +2.25	108.60	105.95	106.00	110,952
03 Aug 22	105.80000 -0.15	107.25	104.60	105.80	132,670
02 Aug 22	105.95000 +0.00	106.00	104.30	105.80	76,907
01 Aug 22	105.95000 +0.35	106.00	104.75	105.50	63,111
29 Jul 22	105.60000 +0.60	106.40	104.85	105.50	92,559
28 Jul 22	105.00000 +0.70	105.85	103.25	104.60	125,931
27 Jul 22	104.30000 -0.05	105.50	103.15	104.35	95,181
26 Jul 22	104.35000 +0.85	104.50	102.90	103.30	98,721
25 Jul 22	103.50000 -1.25	104.45	102.45	104.20	95,398
22 Jul 22	104.75000 -0.50	105.85	104.05	105.00	127,085
21 Jul 22	105.25000 +0.50	106.45	104.60	104.60	119,561
20 Jul 22	104.75000 +0.35	105.80	103.80	105.20	62,952
19 Jul 22	104.40000 +0.95	104.45	101.95	103.05	57,124
18 Jul 22	103.45000 -2.60	106.15	102.70	106.15	88,108
15 Jul 22	106.05000 +2.55	106.20	103.20	104.60	93,322
14 Jul 22	103.50000 -0.75	104.70	102.60	104.15	68,947
13 Jul 22	104.25000 +0.70	104.40	101.70	103.65	67,320
12 Jul 22	103.55000 -0.90	106.00	103.20	104.10	79,469
11 Jul 22	104.45000 -0.25	104.90	102.80	103.90	76,980
08 Jul 22	104.70000 +0.65	105.80	102.75	104.40	116,042
07 Jul 22	104.05000 +1.85	104.40	101.10	103.40	113,133
06 Jul 22	102.20000 +3.66	103.00	98.70	99.60	123,051
05 Jul 22	98.54000 +0.44	100.10	96.92	98.10	187,081
04 Jul 22	98.10000 +3.06	98.32	95.70	95.80	86,096
01 Jul 22	95.04000 +1.84	95.30	92.26	92.26	80,970
30 Jun 22	93.20000 +1.50	94.70	90.90	90.92	171,016
29 Jun 22	91.70000 +0.54	92.48	89.30	90.18	100,598
28 Jun 22	91.16000 -0.30	92.50	91.06	92.02	78,738
27 Jun 22	91.46000 +0.06	93.90	90.70	91.72	123,311
24 Jun 22	91.40000 +2.34	92.30	89.04	89.12	117,870
23 Jun 22	89.06000 +2.20	89.70	85.32	86.30	109,023
22 Jun 22	86.86000 +1.12	87.28	84.16	85.30	103,480
21 Jun 22	85.74000 +1.60	86.86	84.10	84.32	92,367
20 Jun 22	84.14000 +0.62	85.28	83.14	83.88	73,992
17 Jun 22	83.52000 +1.72	84.68	81.98	82.00	220,761
16 Jun 22	81.80000 -2.26	84.32	80.36	83.76	181,530
15 Jun 22	84.06000 -1.52	85.70	82.88	85.52	207,176
14 Jun 22	85.58000 -2.10	88.52	84.96	87.94	133,846
13 Jun 22	87.68000 -2.86	90.50	86.88	89.70	121,478
10 Jun 22	90.54000 -0.98	92.16	90.36	90.82	128,264
09 Jun 22	91.52000 -2.98	94.04	90.84	93.90	127,404
08 Jun 22	94.50000 -0.56	95.32	93.78	95.20	107,946
07 Jun 22	95.06000 -0.20	95.72	92.94	94.50	113,950
06 Jun 22	95.26000 +0.56	96.78	94.14	94.14	76,800
03 Jun 22	94.70000 -1.80	98.22	94.70	97.04	80,641
02 Jun 22	96.50000 +1.90	97.02	94.88	94.92	80,016
01 Jun 22	94.60000 -3.30	97.90	94.42	97.90	103,372
31 May 22	97.90000 -0.58	98.90	96.68	98.02	640,054
30 May 22	98.48000 +0.34	99.20	97.76	98.50	87,839
27 May 22	98.14000 +5.06	98.14	93.48	93.48	139,387
26 May 22	93.08000 +0.78	93.72	91.64	92.18	69,408
25 May 22	92.30000 +0.72	92.98	90.86	92.20	71,505
24 May 22	91.58000 +0.78	92.74	90.04	90.04	77,593
23 May 22	90.80000 -0.66	93.26	90.36	92.16	61,732
20 May 22	91.46000 +2.02	92.96	90.04	90.08	96,160
19 May 22	89.44000 +1.58	89.46	85.36	87.00	83,699
18 May 22	87.86000 -1.58	89.90	87.54	89.74	99,547
17 May 22	89.44000 +0.56	90.56	88.20	89.54	68,155
16 May 22	88.88000 +0.36	89.48	87.00	88.00	88,409
13 May 22	88.52000 +4.52	88.52	84.76	84.94	113,064
12 May 22	84.00000 -4.62	87.64	81.82	87.60	150,793
11 May 22	88.62000 -0.48	90.14	86.80	89.10	107,222
10 May 22	89.10000 +0.72	89.74	87.60	88.74	68,995
09 May 22	88.38000 -1.88	90.68	88.38	90.00	93,644
06 May 22	90.26000 -1.26	91.56	89.30	90.40	92,016
05 May 22	91.52000 +1.34	93.00	90.76	91.60	86,605
04 May 22	90.18000 -1.38	91.78	89.26	91.28	52,227
03 May 22	91.56000 +1.24	92.40	90.24	90.86	84,159
02 May 22	90.32000 -0.46	90.60	84.26	90.38	73,232
29 Apr 22	90.78000 +0.08	92.52	90.60	91.40	82,186
28 Apr 22	90.70000 +1.04	92.14	89.92	90.04	119,584
27 Apr 22	89.66000 +1.12	89.94	87.50	88.60	87,346
26 Apr 22	88.54000 -2.56	91.52	88.44	91.32	71,256
25 Apr 22	91.10000 +0.58	91.36	88.64	89.60	70,159
22 Apr 22	90.52000 -3.16	93.26	90.32	92.72	76,372
21 Apr 22	93.68000 -0.92	95.90	93.14	94.64	82,802
20 Apr 22	94.60000 -1.10	96.00	94.16	95.60	92,501
19 Apr 22	95.70000 +1.06	95.82	92.72	94.66	116,598
14 Apr 22	94.64000 -1.76	97.44	94.64	96.40	95,468
13 Apr 22	96.40000 +3.20	96.40	92.88	93.18	126,736
12 Apr 22	93.20000 -5.54	96.36	90.16	96.20	273,000
11 Apr 22	98.74000 -1.51	101.35	98.50	100.30	92,627
08 Apr 22	100.25000 +0.15	101.40	98.40	100.70	99,662
07 Apr 22	100.10000 +0.40	100.70	98.90	100.15	82,863
06 Apr 22	99.70000 -0.85	101.05	98.70	100.50	89,121
05 Apr 22	100.55000 +1.45	100.60	99.08	99.20	104,656
04 Apr 22	99.10000 +0.68	99.82	98.74	99.02	100,301
01 Apr 22	98.42000 +1.68	98.96	96.56	97.14	92,942
31 Mar 22	96.74000 -2.66	100.10	96.68	99.46	150,376
30 Mar 22	99.40000 +0.84	99.40	97.36	98.48	63,818
29 Mar 22	98.56000 +0.92	99.46	96.86	98.60	156,873
28 Mar 22	97.64000 +2.50	98.54	95.20	95.50	85,642
25 Mar 22	95.14000 -1.64	98.32	95.12	96.90	91,925
24 Mar 22	96.78000 -1.38	98.32	96.78	98.14	144,006
23 Mar 22	98.16000 -0.42	99.82	98.00	98.36	72,140
22 Mar 22	98.58000 -1.32	99.66	97.46	99.66	73,426
21 Mar 22	99.90000 -0.85	101.60	98.90	100.50	156,436
18 Mar 22	100.75000 +4.89	100.75	95.50	96.18	425,648
17 Mar 22	95.86000 +0.08	96.10	91.88	96.00	163,057
16 Mar 22	95.78000 +3.48	96.40	92.68	93.50	109,964
15 Mar 22	92.30000 +0.48	93.20	90.60	90.96	122,216
14 Mar 22	91.82000 +1.40	93.20	89.22	90.76	123,583
11 Mar 22	90.42000 -0.18	92.50	89.50	90.50	173,771
10 Mar 22	90.60000 -0.62	93.26	90.04	91.04	235,693
09 Mar 22	91.22000 +9.42	91.22	82.90	83.00	269,000
08 Mar 22	81.80000 -3.28	87.90	80.70	84.00	261,498
07 Mar 22	85.08000 -0.18	87.20	82.88	85.24	245,027
04 Mar 22	85.26000 -1.64	89.18	85.00	86.50	209,860
03 Mar 22	86.90000 -0.66	91.20	85.58	87.56	208,179
02 Mar 22	87.56000 -8.32	89.80	82.52	89.80	459,306
01 Mar 22	95.88000 -2.24	98.10	93.20	97.80	140,698
28 Feb 22	98.12000 +2.34	98.36	94.30	94.68	301,892
25 Feb 22	95.78000 +0.48	97.00	94.90	95.88	189,576
24 Feb 22	95.30000 -3.10	97.02	92.80	97.02	308,834
23 Feb 22	98.40000 +0.38	99.32	97.42	98.00	173,033
22 Feb 22	98.02000 -0.98	98.72	96.48	97.08	194,847
21 Feb 22	99.00000 -0.88	100.70	98.18	99.74	96,341
18 Feb 22	99.88000 -2.27	102.60	99.46	102.20	104,470
17 Feb 22	102.15000 -1.00	104.25	101.30	103.60	75,966
16 Feb 22	103.15000 -0.40	104.20	102.20	103.60	94,935
15 Feb 22	103.55000 +2.50	104.25	100.90	101.00	108,753
14 Feb 22	101.05000 -0.95	101.70	99.90	101.50	83,163
11 Feb 22	102.00000 -2.40	104.45	102.00	103.80	83,872
10 Feb 22	104.40000 -1.30	106.50	104.00	105.80	100,136
09 Feb 22	105.70000 +3.05	106.60	103.60	103.60	98,027
08 Feb 22	102.65000 -1.30	105.40	102.05	104.20	125,887
07 Feb 22	103.95000 -0.10	104.90	103.20	104.10	95,460
04 Feb 22	104.05000 +1.35	105.05	103.25	103.25	125,754
03 Feb 22	102.70000 -1.30	104.85	102.00	103.90	83,096
02 Feb 22	104.00000 +0.40	104.80	103.30	103.70	83,834
01 Feb 22	103.60000 -0.45	105.20	101.95	104.00	116,064
31 Jan 22	104.05000 +0.65	104.80	102.75	103.45	83,604
28 Jan 22	103.40000 +2.55	103.50	100.50	100.80	88,898
27 Jan 22	100.85000 +1.41	100.90	97.40	98.60	121,578
26 Jan 22	99.44000 -2.01	102.70	99.44	101.65	146,636
25 Jan 22	101.45000 +0.45	103.00	99.30	101.15	150,939
24 Jan 22	101.00000 -0.70	101.75	100.15	101.00	117,580
21 Jan 22	101.70000 -0.95	102.60	101.10	102.20	94,083
20 Jan 22	102.65000 +0.30	103.40	101.00	102.10	108,553
19 Jan 22	102.35000 +2.05	103.65	99.36	100.10	163,512
18 Jan 22	100.30000 -4.40	105.00	100.15	104.70	111,735
17 Jan 22	104.70000 +1.15	105.75	101.85	102.90	97,384
14 Jan 22	103.55000 -1.45	106.50	103.55	105.00	104,399
13 Jan 22	105.00000 -4.70	109.35	105.00	109.35	158,523
12 Jan 22	109.70000 +1.35	111.35	107.85	108.50	81,897
11 Jan 22	108.35000 +1.50	110.40	107.95	108.00	103,635
10 Jan 22	106.85000 -6.20	113.20	106.35	113.05	121,485
07 Jan 22	113.05000 -1.25	114.70	112.90	114.30	63,315
06 Jan 22	114.30000 -1.95	115.25	113.05	115.25	99,374
05 Jan 22	116.25000 -0.70	117.65	115.15	117.00	116,587
04 Jan 22	116.95000 -8.60	125.95	115.65	125.95	224,300
03 Jan 22	125.55000 +0.65	126.30	124.00	125.40	107,292
31 Dec 21	124.90000 -0.75	125.80	124.90	125.15	13,031
30 Dec 21	125.65000 +0.65	125.80	124.55	124.65	28,470
29 Dec 21	125.00000 +1.75	125.55	123.00	123.05	52,137
28 Dec 21	123.25000 -1.15	125.60	122.85	124.30	39,960
27 Dec 21	124.40000 +0.15	125.80	123.45	123.45	38,780
24 Dec 21	124.25000 +0.90	124.35	123.50	123.60	10,315
23 Dec 21	123.35000 -0.55	124.60	123.35	124.05	50,436
22 Dec 21	123.90000 +1.25	123.90	121.60	123.00	88,700
21 Dec 21	122.65000 -0.15	123.85	121.55	123.35	109,045
20 Dec 21	122.80000 +0.70	124.75	121.30	121.75	142,717
17 Dec 21	122.10000 -4.35	126.10	119.55	126.10	255,529
16 Dec 21	126.45000 -1.10	129.60	125.95	128.05	109,343
15 Dec 21	127.55000 +3.10	127.55	123.65	124.45	94,381
14 Dec 21	124.45000 -0.65	127.00	124.35	125.45	108,450
13 Dec 21	125.10000 +0.20	125.95	122.55	125.00	111,602
10 Dec 21	124.90000 +2.90	125.55	122.85	123.60	206,336
09 Dec 21	122.00000 +3.70	122.15	118.20	118.50	107,578
08 Dec 21	118.30000 +0.00	122.15	118.30	118.90	162,662
07 Dec 21	118.30000 +3.25	118.50	113.95	115.50	165,031
06 Dec 21	115.05000 -2.35	118.20	114.90	117.80	119,634
03 Dec 21	117.40000 -0.85	119.20	116.30	118.35	203,289
02 Dec 21	118.25000 -3.35	121.95	117.50	121.75	178,079
01 Dec 21	121.60000 -3.60	126.80	120.10	126.40	154,385
30 Nov 21	125.20000 -2.15	131.55	125.20	127.40	434,805
29 Nov 21	127.35000 -3.10	131.20	125.75	130.50	137,935
26 Nov 21	130.45000 +6.00	133.20	123.60	123.60	350,277
25 Nov 21	124.45000 +4.15	125.00	120.45	120.45	147,730
24 Nov 21	120.30000 +1.70	120.30	116.95	118.60	145,949
23 Nov 21	118.60000 -2.75	120.60	116.20	120.50	113,613
22 Nov 21	121.35000 -0.70	124.10	121.20	122.00	113,289
19 Nov 21	122.05000 +2.75	123.60	119.15	119.45	198,371
18 Nov 21	119.30000 +1.05	120.75	117.60	118.25	116,910
17 Nov 21	118.25000 +3.90	118.95	113.40	114.25	210,441
16 Nov 21	114.35000 +3.55	115.15	112.50	113.65	137,572
15 Nov 21	110.80000 +2.15	111.30	109.05	109.10	82,852
12 Nov 21	108.65000 +1.20	108.80	106.40	107.45	55,651
11 Nov 21	107.45000 +1.55	107.70	105.25	105.60	53,189
10 Nov 21	105.90000 -1.00	106.80	103.55	106.80	99,601
09 Nov 21	106.90000 +0.60	107.80	105.60	106.20	77,116
08 Nov 21	106.30000 +1.70	107.90	104.90	105.00	101,665
05 Nov 21	104.60000 -7.40	113.95	104.60	112.10	142,915
04 Nov 21	112.00000 +0.80	112.10	109.45	111.10	147,553
03 Nov 21	111.20000 +0.10	117.90	109.95	110.60	272,060
02 Nov 21	111.10000 +2.30	111.10	108.75	109.15	74,690
01 Nov 21	108.80000 -1.25	111.25	108.40	110.55	88,226
29 Oct 21	110.05000 +0.30	110.50	107.80	109.00	87,701
28 Oct 21	109.75000 +1.90	110.95	107.45	108.20	117,483
27 Oct 21	107.85000 -0.65	112.30	106.95	110.70	152,403
26 Oct 21	108.50000 +0.70	109.30	106.70	107.90	90,980
25 Oct 21	107.80000 +3.40	107.80	104.15	105.10	101,492
22 Oct 21	104.40000 -3.40	108.75	104.40	108.10	109,234
21 Oct 21	107.80000 +4.50	109.40	104.05	104.65	199,966
20 Oct 21	103.30000 +0.45	104.30	102.85	103.00	115,725
19 Oct 21	102.85000 +2.50	102.85	100.35	100.50	106,058
18 Oct 21	100.35000 +1.15	100.50	97.88	98.80	87,831
15 Oct 21	99.20000 +0.62	99.80	98.16	99.00	119,453
14 Oct 21	98.58000 -0.32	99.10	98.02	99.10	128,610
13 Oct 21	98.90000 +1.84	100.20	97.06	97.34	112,721
12 Oct 21	97.06000 -0.86	98.94	96.40	97.30	116,659
11 Oct 21	97.92000 -0.18	98.36	96.50	98.28	81,360
08 Oct 21	98.10000 +0.54	98.72	96.32	97.60	111,802
07 Oct 21	97.56000 +0.22	97.88	96.50	97.80	102,682
06 Oct 21	97.34000 -0.96	98.56	96.60	98.44	92,065
05 Oct 21	98.30000 +0.82	98.82	96.60	97.12	75,342
04 Oct 21	97.48000 +0.86	98.10	95.96	96.40	142,555
01 Oct 21	96.62000 -1.94	99.76	96.38	97.78	186,051
30 Sep 21	98.56000 -1.04	100.20	98.20	100.15	149,766
29 Sep 21	99.60000 +0.90	100.50	98.30	98.90	171,548
28 Sep 21	98.70000 -2.00	100.50	98.20	100.10	212,330
27 Sep 21	100.70000 -6.65	107.60	100.70	107.50	197,996
24 Sep 21	107.35000 -1.65	110.50	107.35	109.00	94,780
23 Sep 21	109.00000 -1.10	110.80	109.00	110.40	87,785
22 Sep 21	110.10000 -1.60	112.05	109.75	111.75	85,705
21 Sep 21	111.70000 -0.25	112.00	110.65	111.45	77,269
20 Sep 21	111.95000 -2.65	114.40	110.30	114.10	94,075
17 Sep 21	114.60000 +0.10	116.40	113.85	114.90	226,377
16 Sep 21	114.50000 +1.95	114.50	112.50	113.30	127,678
15 Sep 21	112.55000 -0.15	113.50	111.70	112.70	134,014
14 Sep 21	112.70000 +3.65	112.70	108.55	108.80	114,066
13 Sep 21	109.05000 -1.90	111.70	109.05	110.95	129,866
10 Sep 21	110.95000 +0.50	111.35	110.00	110.70	106,914
09 Sep 21	110.45000 +0.45	111.60	109.65	110.00	110,965
08 Sep 21	110.00000 -0.45	110.75	109.70	110.35	103,193
07 Sep 21	110.45000 -0.75	111.35	110.20	111.05	67,453
06 Sep 21	111.20000 +0.55	111.45	110.05	110.75	73,960
03 Sep 21	110.65000 +0.15	111.50	109.05	110.80	89,668
02 Sep 21	110.50000 +2.50	112.10	108.10	108.30	135,472
01 Sep 21	108.00000 +4.15	111.80	106.00	106.10	277,204
31 Aug 21	103.85000 -2.20	107.80	103.10	106.30	233,257
30 Aug 21	106.05000 +0.25	106.55	105.75	106.05	70,714
27 Aug 21	105.80000 -0.20	106.75	105.65	106.05	107,211
26 Aug 21	106.00000 +0.00	107.15	105.70	106.00	71,302
25 Aug 21	106.00000 -0.05	106.45	105.70	105.90	73,060
24 Aug 21	106.05000 +0.30	106.70	105.55	105.80	77,906
23 Aug 21	105.75000 -0.15	106.45	105.40	105.90	80,081
20 Aug 21	105.90000 +0.70	106.50	104.45	105.10	89,947
19 Aug 21	105.20000 +0.40	105.20	102.50	104.65	137,241
18 Aug 21	104.80000 +0.40	105.85	104.70	105.00	83,354
17 Aug 21	104.40000 +1.40	104.40	102.45	102.90	77,608
16 Aug 21	103.00000 +1.15	103.30	101.55	101.70	71,252
13 Aug 21	101.85000 +0.15	102.35	101.15	101.75	57,434
12 Aug 21	101.70000 -0.55	102.25	100.50	102.20	77,201
11 Aug 21	102.25000 +0.25	103.10	101.85	102.00	116,543
10 Aug 21	102.00000 -0.20	103.70	102.00	102.20	85,938
09 Aug 21	102.20000 +1.25	102.55	100.75	101.10	65,373
06 Aug 21	100.95000 -0.05	101.30	100.55	101.25	125,087
05 Aug 21	101.00000 +1.26	101.30	99.52	99.80	90,276
04 Aug 21	99.74000 +0.26	100.45	99.02	99.60	89,178
03 Aug 21	99.48000 -1.42	101.60	99.48	100.80	68,147
02 Aug 21	100.90000 +0.35	101.05	98.86	100.65	115,538
30 Jul 21	100.55000 +4.21	101.00	95.64	96.50	203,378
29 Jul 21	96.34000 +1.24	96.54	95.12	95.28	109,675
28 Jul 21	95.10000 +0.66	95.60	93.80	94.60	88,030
27 Jul 21	94.44000 +0.38	95.20	93.72	94.00	98,231
26 Jul 21	94.06000 -0.80	95.70	93.02	94.74	160,477
23 Jul 21	94.86000 +0.68	95.20	94.04	94.54	107,177
22 Jul 21	94.18000 +0.66	94.44	92.92	93.50	142,602
21 Jul 21	93.52000 -0.52	95.48	92.90	94.38	210,177
20 Jul 21	94.04000 -1.64	95.90	94.02	95.72	209,228
19 Jul 21	95.68000 +1.68	95.68	92.98	94.22	215,990
16 Jul 21	94.00000 +0.82	94.38	92.98	93.20	128,297
15 Jul 21	93.18000 -1.26	94.56	91.86	94.54	162,845
14 Jul 21	94.44000 -0.20	95.08	93.60	94.40	97,958
13 Jul 21	94.64000 +0.50	94.82	92.54	93.84	133,662
12 Jul 21	94.14000 +0.32	96.14	93.72	93.76	150,509
09 Jul 21	93.82000 -2.34	96.56	93.34	96.38	216,166
08 Jul 21	96.16000 +1.40	96.16	94.94	95.00	218,319
07 Jul 21	94.76000 +0.00	96.06	94.32	95.26	182,465
06 Jul 21	94.76000 +1.16	95.64	93.40	93.40	292,693
05 Jul 21	93.60000 -2.92	96.72	93.60	96.50	102,182
02 Jul 21	96.52000 +0.02	97.16	96.10	96.60	120,110
01 Jul 21	96.50000 -1.50	98.28	94.82	98.14	174,217
30 Jun 21	98.00000 +0.76	98.84	97.48	97.64	198,142
29 Jun 21	97.24000 +2.46	98.12	94.78	94.92	163,455
28 Jun 21	94.78000 +2.20	95.16	92.80	92.92	170,656
25 Jun 21	92.58000 +1.08	93.02	91.08	91.50	95,981
24 Jun 21	91.50000 +0.34	92.88	91.18	91.30	157,861
23 Jun 21	91.16000 -0.70	92.06	90.90	91.76	90,954
22 Jun 21	91.86000 +0.04	92.46	91.50	91.70	91,156
21 Jun 21	91.82000 -0.22	92.60	90.84	91.98	97,908
18 Jun 21	92.04000 +0.60	92.48	91.22	91.50	295,314
17 Jun 21	91.44000 +0.14	91.44	89.20	90.62	108,338
16 Jun 21	91.30000 +0.40	91.86	90.82	91.00	142,001
15 Jun 21	90.90000 -0.98	92.32	90.54	92.20	103,642
14 Jun 21	91.88000 -0.54	92.80	91.66	92.42	102,242
11 Jun 21	92.42000 +1.56	94.00	92.20	93.42	206,462
10 Jun 21	90.86000 -0.56	91.90	89.56	91.50	321,347
09 Jun 21	91.42000 +1.48	91.70	89.64	90.06	264,976
08 Jun 21	89.94000 -1.66	92.20	89.94	91.60	119,405
07 Jun 21	91.60000 +0.10	92.10	90.48	91.50	166,854
04 Jun 21	91.50000 +1.56	91.50	88.86	89.86	141,903
03 Jun 21	89.94000 -0.18	91.00	89.26	90.20	110,399
02 Jun 21	90.12000 -0.98	92.30	90.12	91.36	112,144
01 Jun 21	91.10000 -2.92	94.48	90.88	94.00	177,509
31 May 21	94.02000 -0.74	96.00	94.02	94.60	89,648
28 May 21	94.76000 -0.08	95.44	93.90	94.72	135,281
27 May 21	94.84000 -0.76	95.98	94.12	95.68	327,670
26 May 21	95.60000 +1.14	96.30	94.46	94.56	162,980
25 May 21	94.46000 +0.72	95.00	93.20	93.60	87,684
24 May 21	93.74000 -0.82	95.04	93.58	94.40	55,671
21 May 21	94.56000 -0.64	96.30	94.56	95.32	118,839
20 May 21	95.20000 +0.92	96.16	94.42	94.42	123,313
19 May 21	94.28000 -0.14	94.28	92.94	94.26	154,071
18 May 21	94.42000 -0.60	95.26	93.52	94.88	118,206
17 May 21	95.02000 +0.58	96.28	94.66	94.84	95,819
14 May 21	94.44000 +0.04	95.66	93.50	94.94	112,265
13 May 21	94.40000 +0.56	95.06	93.62	93.84	98,757
12 May 21	93.84000 -0.88	96.06	93.84	94.72	193,279
11 May 21	94.72000 -0.08	95.00	92.66	94.38	218,682
10 May 21	94.80000 -2.14	96.80	94.80	96.80	156,116
07 May 21	96.94000 +0.46	97.34	95.30	96.00	142,117
06 May 21	96.48000 -0.30	97.72	95.96	96.80	134,090
05 May 21	96.78000 -0.08	98.22	96.60	96.82	151,342
04 May 21	96.86000 -2.50	99.72	96.04	99.24	189,057
03 May 21	99.36000 +0.44	99.82	98.12	98.96	129,614
30 Apr 21	98.92000 +0.18	100.10	98.54	99.14	159,057
29 Apr 21	98.74000 -0.78	101.20	98.74	100.00	213,784
28 Apr 21	99.52000 -1.78	102.00	99.40	101.25	232,500
27 Apr 21	101.30000 -7.50	103.00	97.50	100.80	528,392
26 Apr 21	108.80000 +0.15	109.85	108.10	108.55	98,439
23 Apr 21	108.65000 -1.85	110.75	108.60	110.45	140,504
22 Apr 21	110.50000 +0.00	111.75	109.45	110.40	165,797
21 Apr 21	110.50000 -1.00	112.15	109.40	111.65	94,338
20 Apr 21	111.50000 +1.60	111.65	109.20	109.50	145,060
19 Apr 21	109.90000 -1.00	112.30	109.75	111.15	93,977
16 Apr 21	110.90000 -2.50	113.45	110.90	113.30	166,628
15 Apr 21	113.40000 +0.65	114.25	112.25	112.70	72,897
14 Apr 21	112.75000 -1.60	114.95	112.75	114.50	101,526
13 Apr 21	114.35000 +2.50	114.45	111.45	111.85	134,356
12 Apr 21	111.85000 +0.60	113.15	111.50	111.50	118,868
09 Apr 21	111.25000 -0.45	111.80	109.80	111.60	73,878
08 Apr 21	111.70000 +3.35	112.10	108.10	108.50	148,699
07 Apr 21	108.35000 -1.35	110.35	107.55	109.90	155,042
06 Apr 21	109.70000 +0.75	110.25	108.50	109.35	118,080
01 Apr 21	108.95000 +0.45	109.45	107.95	108.90	138,967
31 Mar 21	108.50000 +1.90	109.00	106.60	106.60	150,556
30 Mar 21	106.60000 -2.60	109.40	106.00	109.10	158,528
29 Mar 21	109.20000 +0.00	110.90	107.90	109.90	167,722
26 Mar 21	109.20000 -0.80	110.60	108.50	110.00	142,912
25 Mar 21	110.00000 +1.60	110.70	106.60	108.00	139,721
24 Mar 21	108.40000 -2.60	113.00	108.40	111.30	197,914
23 Mar 21	111.00000 +0.00	112.70	110.30	111.00	149,017
22 Mar 21	111.00000 -1.30	112.30	108.60	112.30	186,998
19 Mar 21	112.30000 +4.90	112.30	107.00	107.50	409,724
18 Mar 21	107.40000 +1.10	108.20	105.90	106.60	115,553
17 Mar 21	106.30000 -1.90	108.20	105.30	108.20	139,296
16 Mar 21	108.20000 +3.80	109.60	104.50	104.80	162,593
15 Mar 21	104.40000 +1.10	105.20	102.50	103.80	146,437
12 Mar 21	103.30000 -2.40	106.20	103.20	105.80	149,504
11 Mar 21	105.70000 -2.90	108.50	105.10	108.50	175,650
10 Mar 21	108.60000 -1.00	110.10	108.20	109.60	159,489
09 Mar 21	109.60000 +2.10	112.30	106.90	107.30	260,443
08 Mar 21	107.50000 -1.40	110.50	107.50	109.30	190,851
05 Mar 21	108.90000 +0.50	111.10	107.80	108.20	233,865
04 Mar 21	108.40000 +1.50	109.40	105.50	106.50	187,109
03 Mar 21	106.90000 -2.30	111.30	106.40	109.70	168,194
02 Mar 21	109.20000 +1.60	111.20	107.80	108.00	175,745
01 Mar 21	107.60000 +2.40	108.30	106.00	106.10	154,608
26 Feb 21	105.20000 -1.00	107.30	103.50	105.70	224,944
25 Feb 21	106.20000 -3.20	110.00	106.10	109.60	161,391
24 Feb 21	109.40000 +0.90	116.30	108.50	112.40	255,223
23 Feb 21	108.50000 -1.90	110.90	105.90	110.80	185,368
22 Feb 21	110.40000 -3.30	113.90	110.40	113.90	133,535
19 Feb 21	113.70000 -5.70	117.50	113.30	116.70	163,704
18 Feb 21	119.40000 -2.00	122.30	117.60	121.40	139,650
17 Feb 21	121.40000 -3.40	124.30	120.70	124.00	145,526
16 Feb 21	124.80000 -1.10	126.70	124.80	126.20	98,841
15 Feb 21	125.90000 +0.30	127.90	124.80	125.70	90,501
12 Feb 21	125.60000 -0.30	126.90	124.80	126.00	98,222
11 Feb 21	125.90000 +0.10	127.20	125.40	125.90	53,716
10 Feb 21	125.80000 -1.70	127.60	125.40	127.50	65,120
09 Feb 21	127.50000 +2.50	127.50	124.70	125.50	91,182
08 Feb 21	125.00000 -5.00	130.40	124.60	129.90	131,088
05 Feb 21	130.00000 +1.50	130.10	127.50	128.60	160,189
04 Feb 21	128.50000 -0.80	130.30	126.70	129.40	113,762
03 Feb 21	129.30000 -0.70	130.80	128.50	130.80	88,036
02 Feb 21	130.00000 +1.60	130.40	127.20	128.40	109,949
01 Feb 21	128.39999 +0.90	130.60	127.20	127.80	90,311
29 Jan 21	127.50000 -0.10	127.70	123.90	126.80	137,461
28 Jan 21	127.60000 -2.80	130.50	124.80	129.80	151,680
27 Jan 21	130.39999 +1.40	132.10	127.90	129.30	147,130
26 Jan 21	129.00000 +1.10	129.70	125.90	127.90	195,322
25 Jan 21	127.90000 +4.30	128.60	123.80	123.80	137,920
22 Jan 21	123.60000 +1.70	124.00	120.80	121.80	123,152
21 Jan 21	121.90000 +1.70	122.00	120.30	120.60	65,353
20 Jan 21	120.20000 +0.30	121.80	119.10	119.80	77,255
19 Jan 21	119.90000 +3.00	119.90	116.80	117.40	92,236
18 Jan 21	116.90000 -0.60	118.20	116.70	117.60	51,094
15 Jan 21	117.50000 +1.20	117.50	114.50	116.10	92,524
14 Jan 21	116.30000 -1.80	118.10	115.70	118.10	80,092
13 Jan 21	118.10000 +3.40	118.20	114.20	114.50	145,720
12 Jan 21	114.70000 -1.50	116.00	114.10	116.00	101,447
11 Jan 21	116.20000 -0.60	117.20	114.80	116.80	89,701
08 Jan 21	116.80000 +0.20	117.70	115.40	116.90	92,180
07 Jan 21	116.60000 +0.80	117.50	115.60	116.00	100,456
06 Jan 21	115.80000 -5.50	121.40	115.70	121.40	146,412
05 Jan 21	121.30000 +2.40	122.90	118.00	119.10	140,538
04 Jan 21	118.90000 +3.50	119.90	115.50	115.60	108,893
31 Dec 20	115.40000 -1.30	117.20	115.40	116.90	22,108
30 Dec 20	116.70000 +1.00	118.20	116.10	116.20	46,303
29 Dec 20	115.70000 +0.10	118.20	115.50	115.60	70,513
28 Dec 20	115.60000 -1.70	117.80	115.20	117.80	70,132
24 Dec 20	117.30000 +0.90	118.00	116.40	117.10	11,458
23 Dec 20	116.40000 -1.80	119.60	116.40	118.20	90,298
22 Dec 20	118.20000 -3.80	123.00	118.20	122.30	104,820
21 Dec 20	122.00000 +3.80	122.00	117.50	118.30	189,755
18 Dec 20	118.20000 +3.90	118.20	113.80	114.10	396,001
17 Dec 20	114.30000 -1.80	117.20	113.80	117.00	131,802
16 Dec 20	116.10000 +3.00	117.30	113.20	113.80	153,695
15 Dec 20	113.10000 -6.60	121.80	113.10	121.20	267,506
14 Dec 20	119.70000 +0.30	120.20	117.00	119.10	121,088
11 Dec 20	119.40000 +1.50	120.00	115.70	117.80	179,071
10 Dec 20	117.90000 +1.00	119.50	113.80	115.10	135,953
09 Dec 20	116.90000 -2.30	121.10	116.30	120.60	127,638
08 Dec 20	119.20000 +2.50	119.50	116.60	116.80	90,669
07 Dec 20	116.70000 -0.20	118.10	116.40	117.10	127,761
04 Dec 20	116.90000 -1.40	118.90	116.20	118.30	132,723
03 Dec 20	118.30000 -0.70	120.40	118.20	118.70	101,078
02 Dec 20	119.00000 -0.10	120.80	118.00	119.20	119,560
01 Dec 20	119.10000 -1.70	122.00	118.10	121.60	96,916
30 Nov 20	120.80000 +1.50	123.00	119.30	119.90	520,754
27 Nov 20	119.30000 +2.20	120.10	117.10	117.50	118,412
26 Nov 20	117.10000 +2.90	118.20	115.00	115.10	97,102
25 Nov 20	114.20000 +2.70	115.20	110.40	111.50	127,272
24 Nov 20	111.50000 -5.40	117.00	111.50	116.90	204,225
23 Nov 20	116.90000 -0.90	118.90	116.30	118.00	127,413
20 Nov 20	117.80000 -1.60	120.70	115.80	119.60	161,604
19 Nov 20	119.40000 -0.20	122.90	119.20	119.60	162,443
18 Nov 20	119.60000 -3.80	123.50	119.40	123.30	122,972
17 Nov 20	123.40000 +0.40	126.60	122.70	123.00	123,268
16 Nov 20	123.00000 -0.40	124.40	116.80	123.80	168,030
13 Nov 20	123.40000 +1.30	124.00	121.40	123.10	108,327
12 Nov 20	122.10000 +2.10	123.80	118.50	119.70	133,453
11 Nov 20	120.00000 +6.00	120.20	112.60	114.60	164,390
10 Nov 20	114.00000 -4.10	120.20	112.90	119.10	210,007
09 Nov 20	118.10000 -15.60	137.80	114.10	135.00	281,866
06 Nov 20	133.70000 +0.60	134.10	131.30	132.80	74,215
05 Nov 20	133.10001 +1.30	135.70	132.30	133.50	119,845
04 Nov 20	131.80000 +3.20	133.20	128.70	128.70	120,414
03 Nov 20	128.60001 +0.80	129.90	127.50	128.40	79,349
02 Nov 20	127.80000 +0.00	130.00	126.80	127.90	84,882
30 Oct 20	127.80000 -2.50	130.30	126.30	129.10	85,712
29 Oct 20	130.30000 +0.40	131.90	129.20	129.60	109,161
28 Oct 20	129.89999 +0.40	132.40	127.60	128.30	147,822
27 Oct 20	129.50000 +2.50	130.50	124.90	127.30	114,162
26 Oct 20	127.00000 +1.00	129.20	125.00	125.40	107,009
23 Oct 20	126.00000 -1.70	131.80	124.90	128.40	208,875
22 Oct 20	127.70000 -4.20	133.30	124.90	133.00	191,923
21 Oct 20	131.89999 -3.50	135.20	130.50	135.20	112,953
20 Oct 20	135.39999 -1.20	136.80	133.30	133.90	132,503
19 Oct 20	136.60001 -2.20	139.60	136.10	138.90	18,644
16 Oct 20	138.80000 +1.40	140.90	137.70	137.90	113,231
15 Oct 20	137.39999 -4.40	141.40	136.90	140.30	108,181
14 Oct 20	141.80000 -0.70	144.80	141.30	143.20	86,579
13 Oct 20	142.50000 -0.90	144.10	140.00	143.30	95,984
12 Oct 20	143.39999 +2.80	144.80	140.60	140.90	141,032
09 Oct 20	140.60001 +3.30	140.60	136.30	137.70	96,374
08 Oct 20	137.30000 -2.50	141.00	137.20	140.00	92,733
07 Oct 20	139.80000 +2.90	140.00	137.00	137.00	85,303
06 Oct 20	136.89999 -1.10	138.50	135.40	138.00	77,361
05 Oct 20	138.00000 +3.80	139.20	134.80	135.30	118,923
02 Oct 20	134.20000 +1.00	134.70	130.60	132.60	64,817
01 Oct 20	133.20000 -0.60	136.10	132.40	135.00	115,128
30 Sep 20	133.80000 +1.40	133.80	131.40	132.50	118,627
29 Sep 20	132.39999 +0.30	133.80	131.20	132.20	80,926
28 Sep 20	132.10001 +1.10	132.90	129.50	131.90	80,632
25 Sep 20	131.00000 +3.00	131.00	126.70	127.90	94,588
24 Sep 20	128.00000 -1.20	129.30	125.60	128.40	99,327
23 Sep 20	129.20000 +0.80	129.20	125.20	128.40	141,277
22 Sep 20	128.39999 -1.80	131.30	127.00	130.20	154,518
21 Sep 20	130.20000 +2.20	130.20	125.70	127.30	173,933
18 Sep 20	128.00000 +4.40	128.00	123.50	124.00	239,557
17 Sep 20	123.60000 -0.90	124.80	122.10	123.60	84,094
16 Sep 20	124.50000 +0.00	126.80	124.00	125.00	113,810
15 Sep 20	124.50000 +1.90	125.80	122.20	122.80	104,172
14 Sep 20	122.60000 +0.60	123.60	121.80	122.00	73,694
11 Sep 20	122.00000 +1.40	122.90	120.00	120.70	104,591
10 Sep 20	120.60000 +0.70	121.10	118.00	119.90	149,606
09 Sep 20	119.90000 +3.90	120.60	116.00	116.00	159,923
08 Sep 20	116.00000 -0.70	117.30	112.50	117.00	151,612
07 Sep 20	116.70000 +3.50	116.90	113.30	113.90	135,392
04 Sep 20	113.20000 -3.00	119.20	111.40	115.80	174,524
03 Sep 20	116.20000 -6.00	123.10	116.20	122.30	231,932
02 Sep 20	122.20000 -2.80	128.30	121.40	128.00	216,544
01 Sep 20	125.00000 -2.00	129.00	125.00	127.20	94,212
31 Aug 20	127.00000 +2.00	128.90	125.00	125.70	120,081
28 Aug 20	125.00000 +1.30	126.80	122.70	124.40	132,898
27 Aug 20	123.70000 -17.90	141.20	122.80	141.20	306,941
26 Aug 20	141.60001 +2.70	141.60	138.00	138.50	69,908
25 Aug 20	138.89999 +0.40	139.40	137.50	139.40	60,209
24 Aug 20	138.50000 +0.50	142.40	138.10	138.10	59,670
21 Aug 20	138.00000 -1.10	139.40	135.40	139.10	95,840
20 Aug 20	139.10001 -1.40	141.70	138.60	139.70	61,427
19 Aug 20	140.50000 +0.10	141.50	139.50	140.40	78,070
18 Aug 20	140.39999 -1.10	141.70	139.50	141.20	62,358
17 Aug 20	141.50000 +3.50	141.70	136.20	137.70	89,786
14 Aug 20	138.00000 -3.50	141.90	138.00	141.60	96,324
13 Aug 20	141.50000 +0.60	141.60	139.80	141.00	103,474
12 Aug 20	140.89999 +2.00	140.90	136.90	138.40	74,136
11 Aug 20	138.89999 +1.40	140.40	137.40	137.80	103,132
10 Aug 20	137.50000 -3.40	141.20	137.50	141.10	96,174
07 Aug 20	140.89999 +0.90	141.70	138.40	139.60	91,325
06 Aug 20	140.00000 +0.60	143.20	139.20	139.20	74,554
05 Aug 20	139.39999 -0.20	140.00	137.50	139.70	78,913
04 Aug 20	139.60001 +0.10	139.80	137.00	139.60	117,368
03 Aug 20	139.50000 +2.00	140.30	135.80	137.60	78,518
31 Jul 20	137.50000 +2.50	138.60	134.40	134.40	122,418
30 Jul 20	135.00000 -1.60	136.90	134.30	136.50	95,178
29 Jul 20	136.60001 +3.60	136.80	132.10	132.90	82,059
28 Jul 20	133.00000 +1.10	133.40	130.80	131.80	82,025
27 Jul 20	131.89999 +2.60	131.90	128.30	129.20	67,251
24 Jul 20	129.30000 -5.50	133.40	125.80	132.30	100,268
23 Jul 20	134.80000 -1.30	136.60	133.00	136.40	110,718
22 Jul 20	136.10001 +1.60	137.30	133.60	134.40	88,873
21 Jul 20	134.50000 +1.10	135.00	130.80	134.00	156,717
20 Jul 20	133.39999 +0.90	135.90	132.60	133.10	105,546
17 Jul 20	132.50000 +0.90	132.50	129.40	131.60	107,256
16 Jul 20	131.60001 +1.40	131.70	127.60	129.90	87,503
15 Jul 20	130.20000 +4.80	131.70	127.40	127.40	117,378
14 Jul 20	125.40000 -2.40	126.80	122.10	126.80	110,716
13 Jul 20	127.80000 +1.30	127.80	123.20	126.50	93,831
10 Jul 20	126.50000 -1.40	128.50	125.80	128.00	80,920
09 Jul 20	127.90000 -6.20	134.30	125.30	134.20	202,656
08 Jul 20	134.10001 +1.20	134.10	132.20	132.90	102,131
07 Jul 20	132.89999 +2.40	133.00	129.70	129.90	110,890
06 Jul 20	130.50000 +2.60	130.70	126.70	129.40	119,880
03 Jul 20	127.90000 -0.50	129.90	126.60	128.40	68,103
02 Jul 20	128.39999 +2.90	128.40	124.30	125.90	102,503
01 Jul 20	125.50000 +3.20	125.50	120.40	122.40	124,341
30 Jun 20	122.30000 +3.30	122.90	117.20	119.00	108,244
29 Jun 20	119.00000 -3.00	122.70	118.30	121.50	111,671
26 Jun 20	122.00000 -0.20	123.20	119.60	122.30	96,435
25 Jun 20	122.20000 +3.60	122.70	118.00	118.10	109,948
24 Jun 20	118.60000 -1.30	120.50	117.80	119.90	104,943
23 Jun 20	119.90000 +1.80	120.70	118.00	118.60	90,442
22 Jun 20	118.10000 -3.80	122.30	117.90	121.50	132,670
19 Jun 20	121.90000 +5.10	121.90	115.10	116.80	474,801
18 Jun 20	116.80000 -1.00	119.30	116.10	117.50	85,120
17 Jun 20	117.80000 +1.60	118.30	115.70	116.50	103,119
16 Jun 20	116.20000 +1.40	118.20	115.00	115.80	147,031
15 Jun 20	114.80000 +1.40	116.10	109.80	113.00	99,672
12 Jun 20	113.40000 -0.70	115.70	111.20	113.10	120,963
11 Jun 20	114.10000 -2.20	117.30	112.50	116.40	99,729
10 Jun 20	116.30000 +2.40	117.50	113.50	115.40	112,605
09 Jun 20	113.90000 +3.00	116.80	110.80	111.30	114,529
08 Jun 20	110.90000 -2.00	113.30	108.50	112.40	228,972
05 Jun 20	112.90000 -6.60	119.10	112.40	118.90	255,207
04 Jun 20	119.50000 +3.80	121.20	115.00	115.00	203,753
03 Jun 20	115.70000 -4.20	120.40	115.20	120.00	258,104
02 Jun 20	119.90000 -7.20	127.50	118.70	127.50	278,883
01 Jun 20	127.10000 -2.00	129.40	125.60	129.10	79,237
29 May 20	129.10001 +4.70	129.30	123.30	124.20	403,942
28 May 20	124.40000 +8.70	124.40	114.10	116.10	240,311
27 May 20	115.70000 -19.40	135.10	115.70	134.90	365,510
26 May 20	135.10001 -1.90	138.00	132.40	137.50	234,430
25 May 20	137.00000 +3.40	137.80	133.80	134.80	87,682
22 May 20	133.60001 +3.50	134.30	128.10	129.20	147,488
21 May 20	130.10001 -1.40	132.80	128.40	130.40	85,057
20 May 20	131.50000 +4.50	132.90	125.60	127.00	131,116
19 May 20	127.00000 +0.10	129.20	124.00	127.20	164,863
18 May 20	126.90000 +1.80	131.40	124.50	127.00	98,965
15 May 20	125.10000 +1.10	129.30	122.80	126.40	116,739
14 May 20	124.00000 -9.30	133.00	123.70	133.00	120,875
13 May 20	133.30000 +4.20	135.70	128.90	129.60	155,989
12 May 20	129.10001 +6.60	129.10	121.90	122.60	110,585
11 May 20	122.50000 +1.60	123.50	121.00	123.00	69,016
08 May 20	120.90000 +2.60	121.20	117.70	119.00	45,449
07 May 20	118.30000 +2.00	118.70	115.80	116.80	81,144
06 May 20	116.30000 -0.10	118.60	115.40	118.00	80,344
05 May 20	116.40000 +3.40	117.40	113.60	113.60	115,496
04 May 20	113.00000 -0.30	118.00	111.20	116.00	144,186
30 Apr 20	113.30000 -4.40	119.00	113.30	117.60	136,238
29 Apr 20	117.70000 -3.80	121.90	117.10	121.50	66,441
28 Apr 20	121.50000 +2.10	124.10	118.90	119.20	123,017
27 Apr 20	119.40000 +1.10	122.50	118.10	119.70	89,051
24 Apr 20	118.30000 -4.00	122.10	118.30	121.60	74,253
23 Apr 20	122.30000 +4.30	123.90	118.00	118.90	91,950
22 Apr 20	118.00000 +4.60	121.60	113.40	113.40	125,229
21 Apr 20	113.40000 +3.90	113.40	109.00	109.40	114,760
20 Apr 20	109.50000 +2.10	109.90	107.80	108.80	110,391
17 Apr 20	107.40000 +3.00	108.80	104.80	107.30	154,047
16 Apr 20	104.40000 +0.50	110.00	103.80	109.00	229,522
15 Apr 20	103.90000 -0.90	106.00	103.00	105.60	170,455
14 Apr 20	104.80000 +2.80	105.80	102.70	104.00	129,720
09 Apr 20	102.00000 -1.30	104.90	100.30	104.50	110,307
08 Apr 20	103.30000 +0.00	105.90	101.20	103.30	105,096
07 Apr 20	103.30000 -4.90	109.90	100.40	108.50	174,564
06 Apr 20	108.20000 +5.20	108.20	103.10	105.00	144,207
03 Apr 20	103.00000 +0.50	105.70	102.20	103.10	140,526
02 Apr 20	102.50000 -5.90	110.50	101.50	110.00	176,163
01 Apr 20	108.40000 +5.80	111.80	102.40	104.60	151,626
31 Mar 20	102.60000 +2.40	104.50	99.65	103.00	191,588
30 Mar 20	100.20000 +1.95	104.80	99.20	100.00	181,672
27 Mar 20	98.25000 +0.40	101.20	96.90	98.25	120,908
26 Mar 20	97.85000 +2.55	97.85	91.55	94.00	134,275
25 Mar 20	95.30000 +0.75	97.90	88.95	97.90	168,540
24 Mar 20	94.55000 -0.05	125.10	91.00	120.00	311,979
23 Mar 20	94.60000 +11.40	96.05	82.00	82.00	318,633
20 Mar 20	83.20000 -2.15	88.00	83.20	88.00	270,073
19 Mar 20	85.35000 +0.90	87.60	84.35	85.40	173,006
18 Mar 20	84.45000 -0.05	87.50	83.05	85.50	186,054
17 Mar 20	84.50000 +4.35	88.25	83.00	84.05	307,605
16 Mar 20	80.15000 -3.80	82.20	75.00	82.00	321,454
13 Mar 20	83.95000 +5.70	86.50	81.80	85.75	496,821
12 Mar 20	78.25000 -4.25	82.30	77.45	81.40	428,133
11 Mar 20	82.50000 +4.60	82.50	78.65	79.40	349,340
10 Mar 20	77.90000 -1.75	82.10	77.90	80.05	254,345
09 Mar 20	79.65000 -2.05	81.30	77.55	79.60	283,519
06 Mar 20	81.70000 -2.30	83.55	81.15	83.55	162,203
05 Mar 20	84.00000 -0.25	86.45	83.55	85.10	153,046
04 Mar 20	84.25000 -0.30	84.25	81.90	83.30	326,206
03 Mar 20	84.55000 +1.25	87.05	83.20	83.75	192,937
02 Mar 20	83.30000 -0.05	85.60	81.65	84.40	171,694
28 Feb 20	83.35000 -2.90	85.15	81.50	85.00	297,817
27 Feb 20	86.25000 -1.00	87.15	84.55	86.50	283,450
26 Feb 20	87.25000 -6.10	88.10	81.70	86.90	388,990
25 Feb 20	93.35000 -2.10	96.00	91.80	95.75	152,676
24 Feb 20	95.45000 -0.45	95.45	93.30	94.65	129,643
21 Feb 20	95.90000 +0.75	96.55	94.70	95.45	83,139
20 Feb 20	95.15000 -1.35	97.30	95.15	96.65	80,701
19 Feb 20	96.50000 +0.05	97.40	95.95	96.80	86,037
18 Feb 20	96.45000 +3.25	96.45	94.05	94.50	101,286
17 Feb 20	93.20000 +0.20	93.50	92.70	93.50	51,823
14 Feb 20	93.00000 +0.85	93.00	91.60	91.95	54,607
13 Feb 20	92.15000 -0.35	92.45	90.75	92.45	69,160
12 Feb 20	92.50000 -1.40	94.00	91.90	94.00	80,172
11 Feb 20	93.90000 +1.55	93.90	92.40	92.70	115,490
10 Feb 20	92.35000 +1.45	92.35	90.15	90.35	49,639
07 Feb 20	90.90000 -0.35	91.45	90.25	91.30	46,611
06 Feb 20	91.25000 -0.95	92.45	89.70	92.20	85,552
05 Feb 20	92.20000 +0.70	93.30	91.45	91.55	163,905
04 Feb 20	91.50000 +0.95	91.65	90.35	90.95	126,034
03 Feb 20	90.55000 +1.10	91.00	89.10	89.75	93,310
31 Jan 20	89.45000 -1.05	90.85	89.45	90.55	101,098
30 Jan 20	90.50000 -0.50	91.20	88.85	89.40	82,655
29 Jan 20	91.00000 +1.00	91.60	90.15	90.45	113,622
28 Jan 20	90.00000 +1.00	90.35	88.30	89.05	101,849
27 Jan 20	89.00000 +0.00	89.65	87.55	89.05	150,857
24 Jan 20	89.00000 +3.35	89.05	85.85	85.95	128,507
23 Jan 20	85.65000 -2.50	88.00	84.95	88.00	109,505
22 Jan 20	88.15000 +0.50	89.25	88.00	88.15	87,588
21 Jan 20	87.65000 -0.05	88.35	86.80	87.45	92,500
20 Jan 20	87.70000 +4.20	88.15	85.00	85.15	137,944
17 Jan 20	83.50000 -0.05	84.75	83.50	83.90	90,245
16 Jan 20	83.55000 -1.80	85.65	83.55	85.40	70,610
15 Jan 20	85.35000 +1.10	85.65	84.30	84.30	80,324
14 Jan 20	84.25000 +0.20	84.40	83.45	84.40	65,765
13 Jan 20	84.05000 -1.55	85.65	84.05	85.40	62,344
10 Jan 20	85.60000 -0.95	86.85	85.55	86.50	54,138
09 Jan 20	86.55000 +0.85	86.90	85.60	86.45	71,499
08 Jan 20	85.70000 +0.45	86.00	84.25	85.30	110,824
07 Jan 20	85.25000 +4.60	85.75	81.35	81.35	136,878
06 Jan 20	80.65000 +0.25	81.45	79.25	80.15	76,744
03 Jan 20	80.40000 +0.30	80.70	79.50	79.95	47,226
02 Jan 20	80.10000 +0.75	81.50	79.00	79.00	76,492
31 Dec 19	79.35000 -0.50	79.80	79.15	79.60	14,779
30 Dec 19	79.85000 -0.50	80.65	79.75	80.10	33,301
27 Dec 19	80.35000 -1.05	81.00	78.55	79.00	53,233
24 Dec 19	81.40000 +0.35	81.65	80.90	80.90	8,887
23 Dec 19	81.05000 +0.70	81.60	80.35	80.35	37,441
20 Dec 19	80.35000 +0.20	81.20	80.15	80.15	246,998
19 Dec 19	80.15000 +0.55	80.45	79.45	79.75	70,744
18 Dec 19	79.60000 -0.80	80.40	79.15	80.00	70,169
17 Dec 19	80.40000 +0.30	80.40	78.25	79.90	108,521
16 Dec 19	80.10000 +0.40	80.95	79.80	79.90	105,153
13 Dec 19	79.70000 -0.55	80.50	79.00	80.50	116,419
12 Dec 19	80.25000 -1.40	81.70	80.15	81.55	71,236
11 Dec 19	81.65000 -0.95	82.65	81.10	82.65	58,611
10 Dec 19	82.60000 +0.50	83.10	81.45	82.05	81,476
09 Dec 19	82.10000 -0.05	82.55	81.25	82.00	84,609
06 Dec 19	82.15000 -0.30	82.75	81.90	82.55	92,345
05 Dec 19	82.45000 +0.45	84.00	81.90	81.90	98,252
04 Dec 19	82.00000 +0.50	82.85	81.45	81.60	99,921
03 Dec 19	81.50000 +1.00	81.50	80.30	80.45	100,054
02 Dec 19	80.50000 -1.55	82.70	80.35	82.05	109,378
29 Nov 19	82.05000 +0.00	82.70	81.75	81.75	79,512
28 Nov 19	82.05000 -1.10	83.15	81.80	82.75	92,764
27 Nov 19	83.15000 +0.55	83.80	82.35	82.60	91,960
26 Nov 19	82.60000 +1.00	82.95	81.50	81.60	158,069
25 Nov 19	81.60000 +1.85	82.10	79.90	79.90	106,001
22 Nov 19	79.75000 +0.85	80.25	78.50	78.50	78,623
21 Nov 19	78.90000 -0.50	79.45	78.10	79.25	85,404
20 Nov 19	79.40000 +0.15	80.15	78.70	79.00	78,751
19 Nov 19	79.25000 +0.40	79.45	78.60	78.65	69,141
18 Nov 19	78.85000 +2.05	79.20	76.80	76.85	96,215
15 Nov 19	76.80000 +2.15	77.00	74.85	74.85	104,292
14 Nov 19	74.65000 -0.20	76.00	74.60	75.00	75,799
13 Nov 19	74.85000 +1.10	75.00	73.55	73.60	151,692
12 Nov 19	73.75000 -0.30	74.40	73.30	74.25	106,932
11 Nov 19	74.05000 -0.65	75.45	74.05	74.55	100,568
08 Nov 19	74.70000 +0.45	74.70	73.60	74.25	130,492
07 Nov 19	74.25000 +0.00	74.75	73.95	74.50	84,652
06 Nov 19	74.25000 +0.35	74.70	73.60	73.80	94,184
05 Nov 19	73.90000 -0.10	74.45	73.45	73.95	76,031
04 Nov 19	74.00000 +0.20	74.40	73.55	73.90	91,260
01 Nov 19	73.80000 +0.45	74.25	73.30	73.35	50,284
31 Oct 19	73.35000 +0.30	74.00	72.75	73.20	68,197
30 Oct 19	73.05000 +1.10	73.50	71.85	71.85	79,361
29 Oct 19	71.95000 -0.10	72.40	71.40	72.05	121,546
28 Oct 19	72.05000 +0.40	72.50	71.60	71.85	93,919
25 Oct 19	71.65000 -0.75	72.60	71.65	72.35	85,442
24 Oct 19	72.40000 +0.65	72.60	71.50	72.00	97,549
23 Oct 19	71.75000 -1.55	73.25	71.40	73.20	82,619
22 Oct 19	73.30000 -2.00	74.65	72.15	74.65	118,736
21 Oct 19	75.30000 -0.25	75.90	74.65	75.50	51,844
18 Oct 19	75.55000 +0.05	75.80	74.95	75.30	63,509
17 Oct 19	75.50000 +0.65	76.25	74.55	74.90	76,752
16 Oct 19	74.85000 -0.50	75.85	74.70	75.30	84,145
15 Oct 19	75.35000 +0.10	76.20	75.20	75.30	59,542
14 Oct 19	75.25000 -0.10	75.70	74.80	75.30	65,269
11 Oct 19	75.35000 +0.40	75.80	74.50	74.95	88,647
10 Oct 19	74.95000 -0.45	76.55	74.15	76.00	124,425
09 Oct 19	75.40000 -0.30	75.95	74.60	75.70	128,330
08 Oct 19	75.70000 -1.70	77.30	75.60	77.20	103,433
07 Oct 19	77.40000 +0.40	77.80	76.90	77.05	77,669
04 Oct 19	77.00000 +0.60	77.75	76.25	76.45	104,543
03 Oct 19	76.40000 +1.60	76.60	74.35	74.80	99,916
02 Oct 19	74.80000 -1.25	76.05	74.55	76.00	186,109
01 Oct 19	76.05000 +0.15	76.70	75.50	76.00	84,779
30 Sep 19	75.90000 +0.50	76.20	75.00	75.15	81,080
27 Sep 19	75.40000 +0.00	75.95	74.85	75.80	92,294
26 Sep 19	75.40000 -0.20	76.30	75.15	75.40	57,737
25 Sep 19	75.60000 +0.30	75.75	74.55	75.10	84,760
24 Sep 19	75.30000 +0.80	75.95	74.45	74.50	78,561
23 Sep 19	74.50000 -0.05	74.90	74.10	74.25	72,269
20 Sep 19	74.55000 +0.85	74.55	73.55	73.60	163,274
19 Sep 19	73.70000 +1.40	73.80	72.10	72.40	98,472
18 Sep 19	72.30000 +0.80	72.35	71.25	71.30	111,888
17 Sep 19	71.50000 +1.50	71.50	69.95	70.00	68,112
16 Sep 19	70.00000 -0.20	70.75	69.70	70.00	76,665
13 Sep 19	70.20000 +0.30	70.55	69.35	70.20	84,799
12 Sep 19	69.90000 +0.95	71.00	68.80	69.10	92,261
11 Sep 19	68.95000 +0.65	69.35	68.35	68.50	80,602
10 Sep 19	68.30000 -0.75	69.25	67.45	69.25	125,511
09 Sep 19	69.05000 -1.15	70.60	68.95	70.25	79,552
06 Sep 19	70.20000 +0.45	70.25	68.65	70.05	132,961
05 Sep 19	69.75000 -2.75	73.80	69.65	72.80	138,116
04 Sep 19	72.50000 -1.15	76.60	72.40	73.85	151,117
03 Sep 19	73.65000 -0.75	74.30	73.50	74.10	81,727
02 Sep 19	74.40000 +0.45	74.95	73.95	73.95	82,070
30 Aug 19	73.95000 +1.40	74.50	72.55	72.55	67,254
29 Aug 19	72.55000 -0.15	73.35	72.40	72.95	88,095
28 Aug 19	72.70000 -1.10	73.60	72.25	73.50	73,599
27 Aug 19	73.80000 +0.25	74.05	73.20	73.80	77,073
26 Aug 19	73.55000 -1.50	74.90	73.35	74.90	50,783
23 Aug 19	75.05000 -0.30	76.20	74.95	76.15	65,863
22 Aug 19	75.35000 -1.05	76.40	75.25	75.80	52,181
21 Aug 19	76.40000 +1.90	76.45	74.30	74.30	27,951
20 Aug 19	74.50000 -1.45	76.45	74.35	75.35	103,164
19 Aug 19	75.95000 +2.00	75.95	74.15	74.30	53,948
16 Aug 19	73.95000 +1.45	73.95	72.55	72.80	64,641
15 Aug 19	72.50000 -1.20	74.40	71.65	73.90	64,518
14 Aug 19	73.70000 -1.45	75.20	73.70	75.00	49,946
13 Aug 19	75.15000 +0.20	75.65	74.30	74.85	42,006
12 Aug 19	74.95000 +0.05	75.85	74.25	75.45	62,566
09 Aug 19	74.90000 -0.25	76.15	74.70	74.70	78,497
08 Aug 19	75.15000 +1.15	75.40	74.45	74.55	47,493
07 Aug 19	74.00000 +0.40	74.90	73.65	73.80	37,295
06 Aug 19	73.60000 +0.00	74.40	73.10	73.30	73,513
05 Aug 19	73.60000 -2.00	75.40	73.20	75.40	102,835
02 Aug 19	75.60000 -1.45	77.10	75.60	76.65	88,486
01 Aug 19	77.05000 +0.50	77.30	76.50	76.50	107,881
31 Jul 19	76.55000 -0.25	76.75	76.05	76.60	59,480
30 Jul 19	76.80000 -0.05	77.35	75.95	76.90	125,109
29 Jul 19	76.85000 +2.25	77.00	74.30	74.30	136,676
26 Jul 19	74.60000 +1.25	74.60	73.15	73.35	81,297
25 Jul 19	73.35000 +0.05	74.50	73.10	73.70	52,254
24 Jul 19	73.30000 -0.50	74.45	73.15	73.60	40,391
23 Jul 19	73.80000 +0.55	74.45	73.25	73.25	66,455
22 Jul 19	73.25000 +0.15	73.50	72.50	73.00	62,099
19 Jul 19	73.10000 +0.35	73.35	72.65	72.70	65,366
18 Jul 19	72.75000 +0.25	72.85	71.95	72.35	76,118
17 Jul 19	72.50000 -0.05	73.00	72.25	72.60	58,982
16 Jul 19	72.55000 +0.25	73.10	71.90	72.20	62,704
15 Jul 19	72.30000 +0.45	72.35	71.45	71.80	94,355
12 Jul 19	71.85000 -0.35	72.50	71.50	72.30	74,382
11 Jul 19	72.20000 -0.55	73.40	72.20	72.90	48,198
10 Jul 19	72.75000 -0.15	73.40	72.75	73.00	49,858
09 Jul 19	72.90000 +0.30	72.95	72.30	72.40	96,196
08 Jul 19	72.60000 -0.15	73.00	72.40	72.70	43,450
05 Jul 19	72.75000 -0.40	73.25	72.10	73.00	95,536
04 Jul 19	73.15000 -1.00	74.45	72.75	74.45	80,588
03 Jul 19	74.15000 +1.10	74.80	72.75	73.00	69,533
02 Jul 19	73.05000 -0.05	73.15	72.10	73.15	113,444
01 Jul 19	73.10000 +0.25	74.10	73.00	73.20	72,067
28 Jun 19	72.85000 +0.35	73.35	72.50	72.50	107,495
27 Jun 19	72.50000 -0.15	73.30	72.40	72.80	67,942
26 Jun 19	72.65000 -1.50	74.20	72.45	74.20	89,600
25 Jun 19	74.15000 -0.35	74.60	73.40	74.50	113,996
24 Jun 19	74.50000 -1.40	76.50	74.50	75.80	149,482
21 Jun 19	75.90000 -1.95	78.00	75.85	78.00	235,497
20 Jun 19	77.85000 +0.45	78.85	77.60	77.60	96,240
19 Jun 19	77.40000 -0.30	77.80	76.90	77.60	86,345
18 Jun 19	77.70000 +1.05	77.70	75.75	76.15	147,177
17 Jun 19	76.65000 +1.85	76.75	74.40	74.80	130,972
14 Jun 19	74.80000 -0.65	75.50	74.50	75.20	103,384
13 Jun 19	75.45000 +0.10	75.95	75.20	75.20	99,836
12 Jun 19	75.35000 +0.80	75.40	73.95	74.55	128,542
11 Jun 19	74.55000 +0.35	75.55	73.75	74.00	109,200
10 Jun 19	74.20000 -0.30	74.85	73.85	74.50	61,512
07 Jun 19	74.50000 +0.65	74.80	73.80	73.90	118,312
06 Jun 19	73.85000 +0.30	74.65	73.45	73.90	116,861
05 Jun 19	73.55000 +1.00	73.70	72.30	72.70	112,639
04 Jun 19	72.55000 -0.10	73.05	71.50	72.30	130,754
03 Jun 19	72.65000 -0.50	72.65	70.75	71.80	161,793
31 May 19	73.15000 -0.05	73.40	72.25	72.70	130,283
30 May 19	73.20000 +0.70	73.35	72.20	72.40	62,169
29 May 19	72.50000 -1.30	73.90	72.10	73.60	93,500
28 May 19	73.80000 -0.50	75.05	73.80	74.20	187,651
27 May 19	74.30000 +0.10	74.85	73.70	74.50	95,034
24 May 19	74.20000 -1.00	75.30	73.95	75.15	135,718
23 May 19	75.20000 +0.15	75.20	73.50	74.50	163,367
22 May 19	75.05000 +1.90	75.20	73.15	73.35	123,206
21 May 19	73.15000 +0.65	75.50	72.85	72.90	309,962
20 May 19	72.50000 -1.20	73.90	72.10	73.50	108,594
17 May 19	73.70000 -0.40	74.25	72.90	74.00	72,539
16 May 19	74.10000 +1.10	74.30	72.30	72.45	100,788
15 May 19	73.00000 +0.85	73.35	71.85	72.00	155,236
14 May 19	72.15000 +1.35	72.30	70.70	70.70	89,804
13 May 19	70.80000 -0.70	72.00	70.30	72.00	76,809
10 May 19	71.50000 +0.55	72.00	71.05	71.20	123,209
09 May 19	70.95000 -0.40	71.60	70.25	71.30	88,294
08 May 19	71.35000 +0.45	71.50	70.20	71.00	89,631
07 May 19	70.90000 +0.15	71.60	70.15	70.90	91,605
06 May 19	70.75000 -1.00	71.05	69.70	71.05	49,598
03 May 19	71.75000 +1.00	71.85	70.60	70.70	75,775
02 May 19	70.75000 +0.00	71.30	69.60	70.90	128,435
30 Apr 19	70.75000 +0.35	71.45	70.15	70.40	131,992
29 Apr 19	70.40000 +0.55	70.95	69.90	70.05	105,591
26 Apr 19	69.85000 +0.35	70.50	69.50	69.50	122,993
25 Apr 19	69.50000 +0.50	69.70	68.30	69.15	154,526
24 Apr 19	69.00000 -5.05	71.40	66.30	71.40	326,177
23 Apr 19	74.05000 +1.65	74.05	72.55	72.60	133,676
18 Apr 19	72.40000 -0.40	72.75	71.55	72.50	179,497
17 Apr 19	72.80000 -2.90	75.45	72.80	75.40	116,432
16 Apr 19	75.70000 -1.70	77.55	75.15	77.10	118,503
15 Apr 19	77.40000 +0.30	78.65	76.85	77.15	110,641
12 Apr 19	77.10000 +0.15	77.75	76.70	76.80	82,683
11 Apr 19	76.95000 -0.05	77.85	76.70	76.80	72,601
10 Apr 19	77.00000 +0.05	77.55	76.50	76.75	101,137
09 Apr 19	76.95000 -0.45	78.30	76.55	77.60	79,699
08 Apr 19	77.40000 -0.35	77.80	76.60	77.55	75,528
05 Apr 19	77.75000 +0.95	77.95	76.70	77.10	100,276
04 Apr 19	76.80000 -0.70	77.40	76.20	77.40	104,799
03 Apr 19	77.50000 +1.40	77.50	76.05	76.10	114,936
02 Apr 19	76.10000 +0.75	76.45	74.65	75.20	104,051
01 Apr 19	75.35000 +1.65	75.35	73.90	73.90	96,274
29 Mar 19	73.70000 +0.80	73.80	72.90	72.90	103,752
28 Mar 19	72.90000 +0.00	73.90	72.20	72.90	75,943
27 Mar 19	72.90000 -1.20	74.80	72.40	74.30	102,645
26 Mar 19	74.10000 +2.20	74.10	71.80	71.90	84,468
25 Mar 19	71.90000 -0.90	72.60	71.40	72.60	67,915
22 Mar 19	72.80000 -0.50	74.00	72.60	73.30	64,747
21 Mar 19	73.30000 -0.50	74.00	72.70	74.00	45,185
20 Mar 19	73.80000 -0.30	74.50	73.50	73.80	60,695
19 Mar 19	74.10000 +1.00	74.30	73.10	73.30	72,989
18 Mar 19	73.10000 +0.90	73.40	72.30	72.40	98,521
15 Mar 19	72.20000 -0.50	73.80	71.20	72.70	161,806
14 Mar 19	72.70000 +0.00	73.50	72.50	73.00	70,739
13 Mar 19	72.70000 -1.20	73.80	72.50	73.80	115,915
12 Mar 19	73.90000 +1.30	74.10	72.70	72.90	83,917
11 Mar 19	72.60000 +0.00	73.10	72.10	72.90	58,755
08 Mar 19	72.60000 +0.20	72.90	71.90	72.00	71,871
07 Mar 19	72.40000 -0.60	73.30	71.90	73.30	78,313
06 Mar 19	73.00000 -0.40	73.90	73.00	73.70	64,219
05 Mar 19	73.40000 -0.30	73.70	72.60	73.60	82,077
04 Mar 19	73.70000 -0.30	74.90	73.10	74.60	109,733
01 Mar 19	74.00000 +1.50	74.00	72.10	72.70	94,783
28 Feb 19	72.50000 -1.10	73.50	71.20	73.20	150,932
27 Feb 19	73.60000 +4.50	74.90	71.70	73.00	260,826
26 Feb 19	69.10000 +0.60	69.90	68.20	68.20	67,514
25 Feb 19	68.50000 -1.20	70.20	68.40	69.70	63,453
22 Feb 19	69.70000 +0.10	70.00	69.10	69.40	44,184
21 Feb 19	69.60000 -0.20	70.20	69.10	70.00	80,820
20 Feb 19	69.80000 +0.10	70.40	69.30	69.90	65,899
19 Feb 19	69.70000 -0.80	72.00	68.60	70.30	87,250
18 Feb 19	70.50000 +0.80	70.50	69.00	69.80	82,072
15 Feb 19	69.70000 -0.10	70.50	67.40	69.80	193,096
14 Feb 19	69.80000 +2.30	69.80	67.40	67.90	166,709
13 Feb 19	67.50000 +2.00	67.50	65.40	66.00	134,242
12 Feb 19	65.50000 +1.60	66.00	64.00	64.00	90,046
11 Feb 19	63.90000 +0.80	64.10	63.00	63.50	65,052
08 Feb 19	63.10000 -0.50	63.90	62.70	63.90	59,210
07 Feb 19	63.60000 +0.00	64.50	63.40	63.50	50,468
06 Feb 19	63.60000 -1.40	64.70	63.40	64.70	68,891
05 Feb 19	65.00000 +3.40	65.20	61.60	61.60	108,829
04 Feb 19	61.60000 +0.60	62.30	60.90	61.20	59,413
01 Feb 19	61.00000 -0.70	62.50	60.80	61.60	83,222
31 Jan 19	61.70000 +0.50	62.80	60.90	61.50	146,324
30 Jan 19	61.20000 -1.10	63.40	60.80	62.30	104,012
29 Jan 19	62.30000 +1.30	62.60	60.80	61.40	83,349
28 Jan 19	61.00000 -2.30	63.40	60.70	63.20	76,377
25 Jan 19	63.30000 +1.40	64.30	62.40	62.50	137,545
24 Jan 19	61.90000 +0.50	63.00	61.60	61.70	82,894
23 Jan 19	61.40000 +0.20	61.70	60.90	61.10	40,220
22 Jan 19	61.20000 -0.50	62.30	60.80	61.90	44,197
21 Jan 19	61.70000 +0.30	61.90	61.00	61.20	44,302
18 Jan 19	61.40000 +1.50	61.60	60.30	60.60	78,597
17 Jan 19	59.90000 -0.10	60.30	59.50	59.90	59,451
16 Jan 19	60.00000 +1.50	60.20	58.50	58.50	81,613
15 Jan 19	58.50000 +0.50	58.60	57.30	58.20	69,207
14 Jan 19	58.00000 +0.00	58.20	56.40	57.90	83,699
11 Jan 19	58.00000 -1.00	59.20	57.60	58.80	68,612
10 Jan 19	59.00000 +0.40	59.10	58.00	58.40	78,872
09 Jan 19	58.60000 +1.10	59.40	57.50	57.60	97,170
08 Jan 19	57.50000 -0.20	58.40	56.80	57.40	106,841
07 Jan 19	57.70000 +1.50	57.70	56.10	56.60	87,962
04 Jan 19	56.20000 +3.10	56.30	53.30	53.30	104,272
03 Jan 19	53.10000 -2.70	55.70	53.10	55.50	110,876
02 Jan 19	55.80000 -1.70	57.00	55.40	57.00	111,489
31 Dec 18	57.50000 +1.70	57.50	55.60	55.60	24,425
28 Dec 18	55.80000 -0.70	57.00	55.60	56.80	74,744
27 Dec 18	56.50000 +1.60	56.90	55.00	55.70	130,465
24 Dec 18	54.90000 -0.60	55.60	54.50	54.80	13,690
21 Dec 18	55.50000 -0.30	56.30	54.90	55.50	192,353
20 Dec 18	55.80000 -2.00	57.60	55.60	57.10	102,179
19 Dec 18	57.80000 -0.80	59.30	57.70	58.50	100,844
18 Dec 18	58.60000 -0.80	59.30	58.30	59.20	88,259
17 Dec 18	59.40000 -0.60	60.80	59.20	60.30	80,948
14 Dec 18	60.00000 -2.40	62.10	59.60	62.10	113,003
13 Dec 18	62.40000 +0.30	63.20	61.20	62.00	94,130
12 Dec 18	62.10000 +1.00	62.30	60.70	61.20	109,256
11 Dec 18	61.10000 +0.10	61.70	60.80	61.20	80,987
10 Dec 18	61.00000 -0.30	62.20	61.00	61.30	131,656
07 Dec 18	61.30000 +0.90	61.80	60.50	60.60	202,090
06 Dec 18	60.40000 -4.20	62.90	60.10	62.90	241,070
05 Dec 18	64.60000 +0.50	65.60	63.20	63.90	95,642
04 Dec 18	64.10000 +0.70	65.20	63.30	63.50	111,415
03 Dec 18	63.40000 +1.10	64.30	62.50	62.80	134,533
30 Nov 18	62.30000 -2.70	65.20	61.80	64.80	198,369
29 Nov 18	65.00000 +0.80	66.20	64.30	64.30	103,974
28 Nov 18	64.20000 +0.30	64.50	63.50	63.90	68,652
27 Nov 18	63.90000 -1.30	65.30	62.10	65.00	139,417
26 Nov 18	65.20000 +0.80	65.60	64.20	64.20	68,292
23 Nov 18	64.40000 +0.30	64.40	63.50	63.80	50,311
22 Nov 18	64.10000 +0.20	64.60	63.80	63.80	71,898
21 Nov 18	63.90000 +0.40	64.50	63.10	63.50	74,436
20 Nov 18	63.50000 -1.40	65.10	62.40	65.10	119,598
19 Nov 18	64.90000 -0.50	66.20	64.90	65.40	84,601
16 Nov 18	65.40000 -0.60	66.50	65.10	66.30	89,710
15 Nov 18	66.00000 -0.10	66.80	65.60	66.30	101,943
14 Nov 18	66.10000 -1.40	67.10	65.90	67.10	100,489
13 Nov 18	67.50000 +0.40	67.90	66.90	67.90	100,412
12 Nov 18	67.10000 -1.30	68.80	67.10	68.30	156,630
09 Nov 18	68.40000 -0.40	69.20	68.40	68.70	91,958
08 Nov 18	68.80000 +0.20	69.60	68.40	68.80	72,160
07 Nov 18	68.60000 +1.00	69.40	67.80	67.80	62,085
06 Nov 18	67.60000 -0.60	68.30	67.40	68.00	93,659
05 Nov 18	68.20000 -0.70	69.40	67.90	68.90	77,693
02 Nov 18	68.90000 +0.00	70.60	68.90	69.30	141,547
01 Nov 18	68.90000 +1.50	69.30	67.30	67.40	114,026
31 Oct 18	67.40000 +1.40	68.40	66.20	66.20	124,216
30 Oct 18	66.00000 +1.40	66.10	64.40	64.70	100,199
29 Oct 18	64.60000 +0.20	65.10	64.00	64.30	58,628
26 Oct 18	64.40000 -0.10	64.70	63.20	64.70	84,850
25 Oct 18	64.50000 +0.10	65.90	63.70	64.00	101,234
24 Oct 18	64.40000 +0.30	65.50	64.00	64.00	74,750
23 Oct 18	64.10000 -1.50	65.50	64.10	65.50	106,797
22 Oct 18	65.60000 -1.00	66.80	65.60	66.60	81,186
19 Oct 18	66.60000 +0.50	66.70	65.40	66.10	129,067
18 Oct 18	66.10000 +1.30	67.40	65.50	66.00	133,583
17 Oct 18	64.80000 -0.30	65.50	63.50	64.70	127,085
16 Oct 18	65.10000 +1.90	65.30	63.00	63.10	112,035
15 Oct 18	63.20000 -0.50	63.60	62.20	62.60	128,973
12 Oct 18	63.70000 +0.60	64.40	62.90	63.30	156,005
11 Oct 18	63.10000 +0.50	64.10	61.10	62.00	192,994
10 Oct 18	62.60000 +0.30	63.80	61.80	62.90	242,472
09 Oct 18	62.30000 -3.10	65.00	62.30	65.00	296,526
08 Oct 18	65.40000 -4.90	70.20	65.00	70.00	216,534
05 Oct 18	70.30000 -0.50	70.80	69.10	70.60	119,370
04 Oct 18	70.80000 -0.40	71.10	70.30	70.90	113,041
03 Oct 18	71.20000 -0.30	71.40	70.80	71.20	91,745
02 Oct 18	71.50000 -0.40	72.00	70.00	71.80	127,230
01 Oct 18	71.90000 +0.10	72.20	71.00	72.20	166,845
28 Sep 18	71.80000 -0.90	72.60	71.30	72.50	180,309
27 Sep 18	72.70000 -1.50	74.50	72.30	74.10	119,896
26 Sep 18	74.20000 -0.10	74.40	73.50	74.30	72,587
25 Sep 18	74.30000 +0.80	74.50	73.30	73.60	93,519
24 Sep 18	73.50000 +0.30	73.70	73.00	73.30	88,212
21 Sep 18	73.20000 -0.80	74.60	73.10	74.10	160,977
20 Sep 18	74.00000 +0.10	74.30	73.30	74.20	86,934
19 Sep 18	73.90000 -1.40	75.90	73.80	75.30	110,140
18 Sep 18	75.30000 -0.30	75.70	74.50	75.70	122,089
17 Sep 18	75.60000 -0.40	76.00	75.20	75.90	66,809
14 Sep 18	76.00000 +0.60	76.00	75.10	75.70	107,877
13 Sep 18	75.40000 -0.40	76.10	74.90	75.60	82,817
12 Sep 18	75.80000 +0.30	76.20	75.20	75.70	81,537
11 Sep 18	75.50000 +0.10	76.00	74.40	75.70	97,054
10 Sep 18	75.40000 -0.80	76.50	73.80	76.30	135,706
07 Sep 18	76.20000 -0.20	78.40	75.30	78.00	173,646
06 Sep 18	76.40000 -1.40	78.30	76.30	77.80	204,018
05 Sep 18	77.80000 +3.50	82.60	77.60	78.20	336,323
04 Sep 18	74.30000 -0.50	75.00	73.70	74.70	95,533
03 Sep 18	74.80000 -0.90	75.70	74.60	75.50	81,159
31 Aug 18	75.70000 +0.20	76.10	75.20	75.50	99,062
30 Aug 18	75.50000 -1.20	77.00	75.30	76.70	101,896
29 Aug 18	76.70000 +1.50	78.20	75.30	75.40	128,132
28 Aug 18	75.20000 +0.60	75.60	74.40	74.90	68,219
27 Aug 18	74.60000 +0.80	75.00	73.70	73.70	56,007
24 Aug 18	73.80000 +0.00	74.50	73.50	73.60	60,816
23 Aug 18	73.80000 -0.10	74.70	73.60	73.80	91,285
22 Aug 18	73.90000 +0.50	74.80	73.50	73.50	76,799
21 Aug 18	73.40000 -0.30	73.90	73.20	73.50	89,481
20 Aug 18	73.70000 +0.40	74.20	73.00	73.10	82,168
17 Aug 18	73.30000 +1.10	73.30	72.20	72.50	70,380
16 Aug 18	72.20000 +0.10	72.70	71.70	72.40	68,846
15 Aug 18	72.10000 +0.30	72.20	71.40	72.20	86,467
14 Aug 18	71.80000 +0.70	72.70	71.50	71.50	61,513
13 Aug 18	71.10000 +0.10	71.50	70.50	70.50	48,785
10 Aug 18	71.00000 -0.20	71.40	70.70	71.10	73,488
09 Aug 18	71.20000 +1.00	71.50	70.20	70.20	72,222
08 Aug 18	70.20000 -0.90	71.20	70.20	70.90	83,678
07 Aug 18	71.10000 -0.20	71.70	70.60	71.40	101,108
06 Aug 18	71.30000 -0.10	71.90	71.00	71.40	71,654
03 Aug 18	71.40000 +0.70	71.50	70.50	71.00	79,698
02 Aug 18	70.70000 -0.50	71.50	70.50	71.30	105,980
01 Aug 18	71.20000 +0.00	72.30	70.90	70.90	111,764
31 Jul 18	71.20000 -0.30	71.50	70.40	71.40	89,468
30 Jul 18	71.50000 -0.10	72.00	71.20	71.90	95,135
27 Jul 18	71.60000 -0.20	72.50	71.50	71.80	113,299
26 Jul 18	71.80000 +0.20	73.20	71.70	72.00	134,115
25 Jul 18	71.60000 -1.90	72.90	70.80	72.90	165,502
24 Jul 18	73.50000 +0.00	74.20	73.30	73.50	127,405
23 Jul 18	73.50000 +0.00	73.90	72.40	73.50	90,288
20 Jul 18	73.50000 -0.20	74.20	72.90	73.60	110,550
19 Jul 18	73.70000 +0.10	73.70	71.00	73.10	167,777
18 Jul 18	73.60000 -3.80	77.80	72.60	77.50	235,576
17 Jul 18	77.40000 +0.10	77.70	76.50	77.70	74,111
16 Jul 18	77.30000 +0.30	77.50	76.90	77.00	68,478
13 Jul 18	77.00000 -0.10	77.70	76.90	77.20	106,526
12 Jul 18	77.10000 +1.30	77.40	75.50	76.00	106,247
11 Jul 18	75.80000 +0.00	76.00	74.40	75.40	101,139
10 Jul 18	75.80000 +0.50	76.20	75.00	75.20	98,172
09 Jul 18	75.30000 -0.90	77.00	75.30	76.30	103,413
06 Jul 18	76.20000 +0.70	76.50	75.50	75.50	82,760
05 Jul 18	75.50000 +0.40	75.90	75.00	75.00	95,359
04 Jul 18	75.10000 -0.30	76.30	72.80	75.10	113,406
03 Jul 18	75.40000 +0.10	76.50	75.30	75.40	105,641
02 Jul 18	75.30000 -1.80	76.80	75.20	76.20	141,421
29 Jun 18	77.10000 +0.30	77.70	76.70	77.10	139,203
28 Jun 18	76.80000 -0.10	77.30	75.90	76.60	115,768
27 Jun 18	76.90000 +0.20	77.90	76.00	76.90	89,535
26 Jun 18	76.70000 -0.30	77.10	76.40	77.10	91,786
25 Jun 18	77.00000 -0.10	77.40	76.30	77.00	117,367
22 Jun 18	77.10000 +0.90	77.60	76.00	76.10	129,477
21 Jun 18	76.20000 -0.80	77.90	75.60	77.30	182,003
20 Jun 18	77.00000 -1.50	79.10	77.00	78.60	155,484
19 Jun 18	78.50000 -0.50	78.80	77.40	78.50	149,863
18 Jun 18	79.00000 -1.70	80.70	78.60	80.50	135,699
15 Jun 18	80.70000 -1.20	82.20	80.70	82.00	363,216
14 Jun 18	81.90000 +2.40	81.90	79.00	79.10	133,177
13 Jun 18	79.50000 +0.10	79.90	79.00	79.50	90,204
12 Jun 18	79.40000 +2.20	79.80	77.30	77.30	132,742
11 Jun 18	77.20000 +0.40	78.80	76.90	77.20	107,615
08 Jun 18	76.80000 +0.70	77.10	75.70	76.10	68,857
07 Jun 18	76.10000 -0.60	77.20	76.10	77.00	63,794
06 Jun 18	76.70000 +0.00	77.00	76.00	76.50	111,884
05 Jun 18	76.70000 -0.60	77.60	76.00	76.00	124,045
04 Jun 18	77.30000 +1.90	77.90	75.00	75.80	132,777
01 Jun 18	75.40000 +0.10	76.10	75.00	75.50	143,226
31 May 18	75.30000 +1.60	76.20	74.00	74.20	324,132
30 May 18	73.70000 +0.00	73.90	73.10	73.70	124,175
29 May 18	73.70000 +0.10	74.60	73.30	73.70	135,534
28 May 18	73.60000 -0.60	74.20	73.00	74.20	92,520
25 May 18	74.20000 +3.80	74.20	70.50	70.50	169,426
24 May 18	70.40000 -0.20	71.00	69.90	70.50	94,124
23 May 18	70.60000 -0.20	71.00	69.50	70.60	92,756
22 May 18	70.80000 +1.20	71.20	69.40	69.60	89,356
21 May 18	69.60000 +0.10	70.20	69.50	69.70	48,853
18 May 18	69.50000 -1.00	70.70	69.50	70.30	72,720
17 May 18	70.50000 +1.30	70.50	69.00	69.00	66,870
16 May 18	69.20000 +0.10	69.20	68.60	68.80	60,423
15 May 18	69.10000 +0.60	69.20	68.50	68.50	73,839
14 May 18	68.50000 -0.20	69.30	68.40	68.60	130,821
11 May 18	68.70000 -0.80	70.30	68.50	69.40	105,287
10 May 18	69.50000 -0.10	69.70	69.10	69.60	51,433
09 May 18	69.60000 +0.60	69.70	68.70	69.10	81,873
08 May 18	69.00000 +0.20	69.60	68.60	69.00	99,173
07 May 18	68.80000 +1.00	69.20	67.60	67.90	69,467
04 May 18	67.80000 +0.50	68.30	67.30	67.30	91,908
03 May 18	67.30000 -0.50	68.60	67.30	67.50	134,399
02 May 18	67.80000 +2.20	68.20	65.60	65.60	142,214
30 Apr 18	65.60000 +0.10	66.40	65.40	65.40	126,036
27 Apr 18	65.50000 +1.40	66.10	64.00	64.10	133,605
26 Apr 18	64.10000 +0.30	64.90	63.40	63.70	161,274
25 Apr 18	63.80000 -1.70	65.60	63.50	65.40	109,858
24 Apr 18	65.50000 +0.20	66.10	65.00	65.30	104,618
23 Apr 18	65.30000 +0.90	65.70	64.00	64.20	140,069
20 Apr 18	64.40000 -1.40	66.20	63.90	65.70	188,994
19 Apr 18	65.80000 -3.60	69.40	65.40	69.20	238,303
18 Apr 18	69.40000 +0.60	69.40	68.30	68.80	142,594
17 Apr 18	68.80000 +1.00	68.80	67.70	68.00	127,397
16 Apr 18	67.80000 +1.20	67.80	66.50	66.80	139,585
13 Apr 18	66.60000 +1.30	66.70	65.30	65.30	90,016
12 Apr 18	65.30000 +0.90	65.50	64.40	64.50	87,832
11 Apr 18	64.40000 -1.60	66.10	63.80	65.90	182,474
10 Apr 18	66.00000 -0.10	66.40	65.40	66.40	89,201
09 Apr 18	66.10000 +1.30	66.20	64.60	65.00	114,086
06 Apr 18	64.80000 -1.00	66.10	64.40	65.80	168,262
05 Apr 18	65.80000 +1.40	65.90	65.00	65.20	107,497
04 Apr 18	64.40000 -1.00	65.90	64.30	65.60	159,715
03 Apr 18	65.40000 -1.60	66.80	64.90	66.80	174,943
29 Mar 18	67.00000 -1.00	68.00	65.80	68.00	205,698
28 Mar 18	68.00000 +2.10	68.00	65.60	65.90	265,185
27 Mar 18	65.90000 +2.40	66.00	63.80	64.40	140,582
26 Mar 18	63.50000 -0.40	64.60	63.40	63.90	94,477
23 Mar 18	63.90000 -0.40	64.30	63.30	63.70	157,331
22 Mar 18	64.30000 -0.70	64.90	63.70	64.70	91,248
21 Mar 18	65.00000 -0.30	65.40	64.60	65.40	157,641
20 Mar 18	65.30000 -0.30	65.80	64.30	65.60	156,396
19 Mar 18	65.60000 -0.40	66.30	65.50	66.00	67,128
16 Mar 18	66.00000 -0.20	66.60	65.60	66.20	201,924
15 Mar 18	66.20000 +0.40	66.30	65.10	66.00	115,993
14 Mar 18	65.80000 -0.50	66.50	65.70	66.20	100,482
13 Mar 18	66.30000 -0.80	68.30	66.10	68.20	133,700
12 Mar 18	67.10000 +0.00	67.90	67.00	67.20	89,071
09 Mar 18	67.10000 +1.80	67.20	65.10	65.40	106,612
08 Mar 18	65.30000 +1.20	65.70	64.20	64.20	121,549
07 Mar 18	64.10000 +1.30	64.50	62.50	62.60	143,463
06 Mar 18	62.80000 -1.30	64.50	62.50	64.50	132,811
05 Mar 18	64.10000 +0.00	64.60	63.70	64.00	154,481
02 Mar 18	64.10000 +1.00	64.90	62.20	62.90	255,451
01 Mar 18	63.10000 -0.10	63.20	60.10	62.40	360,310
28 Feb 18	63.20000 -7.30	66.10	59.00	64.80	530,840
27 Feb 18	70.50000 -1.20	72.00	69.60	71.50	154,812
26 Feb 18	71.70000 -0.30	72.50	71.40	72.10	53,409
23 Feb 18	72.00000 +0.00	72.20	70.70	72.10	103,182
22 Feb 18	72.00000 +1.10	72.20	70.60	70.80	96,833
21 Feb 18	70.90000 -0.10	70.90	70.20	70.60	82,865
20 Feb 18	71.00000 +0.70	71.00	70.00	70.30	77,015
19 Feb 18	70.30000 -1.40	71.90	70.00	71.70	74,110
16 Feb 18	71.70000 +0.50	72.50	71.30	71.40	92,781
15 Feb 18	71.20000 +0.90	71.40	70.20	70.50	70,864
14 Feb 18	70.30000 +0.70	70.40	68.60	69.80	136,521
13 Feb 18	69.60000 +0.50	69.90	69.10	69.40	124,854
12 Feb 18	69.10000 +0.70	69.80	68.50	68.90	155,979
09 Feb 18	68.40000 +0.20	69.30	67.50	67.70	154,020
08 Feb 18	68.20000 -3.10	71.00	68.00	71.00	128,778
07 Feb 18	71.30000 +2.20	71.30	69.30	69.90	173,882
06 Feb 18	69.10000 -1.10	70.10	67.20	68.10	213,170
05 Feb 18	70.20000 -1.10	71.00	69.40	71.00	138,350
02 Feb 18	71.30000 -2.40	73.90	71.20	73.60	127,720
01 Feb 18	73.70000 -2.60	76.90	73.50	76.30	157,773
31 Jan 18	76.30000 +1.70	76.60	74.60	74.60	129,663
30 Jan 18	74.60000 -0.70	75.20	74.40	75.00	98,437
29 Jan 18	75.30000 -0.70	75.90	75.00	75.80	88,134
26 Jan 18	76.00000 +1.50	76.10	74.30	74.70	94,740
25 Jan 18	74.50000 +0.00	74.50	73.00	73.30	136,574
24 Jan 18	74.50000 -1.20	75.70	74.10	75.00	156,653
23 Jan 18	75.70000 -1.80	77.70	73.60	77.60	212,593
22 Jan 18	77.50000 -0.10	77.80	76.60	77.50	105,961
19 Jan 18	77.60000 +0.40	78.00	77.00	77.10	89,888
18 Jan 18	77.20000 -0.50	77.90	76.70	77.90	114,709
17 Jan 18	77.70000 -0.30	77.90	76.90	77.70	112,936
16 Jan 18	78.00000 -0.90	78.70	77.50	77.50	114,528
15 Jan 18	78.90000 -0.40	79.30	78.60	79.10	94,302
12 Jan 18	79.30000 +0.30	79.70	78.90	78.90	122,695
11 Jan 18	79.00000 -0.50	79.70	78.70	79.50	65,765
10 Jan 18	79.50000 +0.00	79.80	78.90	79.60	108,441
09 Jan 18	79.50000 +1.10	79.60	78.20	78.20	100,325
08 Jan 18	78.40000 +1.10	78.50	77.40	77.50	75,824
05 Jan 18	77.30000 +1.63	77.50	75.50	75.50	100,418
04 Jan 18	75.67000 +0.72	75.79	74.80	75.30	92,667
03 Jan 18	74.95000 +0.75	75.23	74.10	74.10	81,045
02 Jan 18	74.20000 -0.49	75.03	74.20	74.70	107,520
29 Dec 17	74.69000 +0.71	74.69	74.15	74.17	88,574
28 Dec 17	73.98000 -0.29	74.39	73.98	74.05	42,128
27 Dec 17	74.27000 +0.15	74.57	73.94	74.00	65,842
22 Dec 17	74.12000 +0.45	74.15	73.41	73.51	71,753
21 Dec 17	73.67000 -0.23	73.98	73.32	73.76	78,743
20 Dec 17	73.90000 -0.27	74.38	73.51	74.20	104,500
19 Dec 17	74.17000 +0.07	74.44	73.26	73.95	125,597
18 Dec 17	74.10000 +0.35	74.70	73.85	73.85	145,176
15 Dec 17	73.75000 -1.05	74.79	73.55	74.50	256,700
14 Dec 17	74.80000 +0.06	75.17	74.32	74.50	128,760
13 Dec 17	74.74000 +0.00	75.30	74.41	74.63	130,575
12 Dec 17	74.74000 +0.02	74.80	74.01	74.54	127,013
11 Dec 17	74.72000 +0.02	75.00	74.16	75.00	111,503
08 Dec 17	74.70000 +1.08	75.39	73.87	74.00	116,334
07 Dec 17	73.62000 +0.74	73.82	72.62	72.93	101,320
06 Dec 17	72.88000 -0.84	73.47	72.46	73.32	163,821
05 Dec 17	73.72000 +2.18	73.87	71.40	71.50	197,224
04 Dec 17	71.54000 +1.87	71.67	69.84	69.88	177,591
01 Dec 17	69.67000 -0.42	70.74	68.68	70.37	255,030
30 Nov 17	70.09000 +2.47	71.40	67.23	67.62	3,248,090
29 Nov 17	67.62000 +0.02	68.42	67.26	67.80	195,025
28 Nov 17	67.60000 -0.20	68.57	67.35	67.80	131,181
27 Nov 17	67.80000 -0.04	68.20	67.64	67.80	149,379
24 Nov 17	67.84000 -0.18	68.58	67.66	68.10	73,987
23 Nov 17	68.02000 +0.34	68.12	67.17	67.51	69,919
22 Nov 17	67.68000 -0.83	68.59	67.54	68.51	87,632
21 Nov 17	68.51000 +0.50	68.73	67.36	67.96	121,609
20 Nov 17	68.01000 +0.80	68.29	67.00	67.04	91,383
17 Nov 17	67.21000 +0.00	67.94	67.05	67.50	94,508
16 Nov 17	67.21000 +0.58	67.42	66.54	66.82	100,858
15 Nov 17	66.63000 -1.02	67.90	66.41	67.65	136,017
14 Nov 17	67.65000 -0.85	70.58	67.62	69.00	203,669
13 Nov 17	68.50000 +0.46	68.50	67.55	68.07	118,927
10 Nov 17	68.04000 +0.31	68.25	67.51	67.52	98,409
09 Nov 17	67.73000 -1.39	69.09	67.73	68.99	91,140
08 Nov 17	69.12000 -0.42	69.63	68.86	69.50	119,678
07 Nov 17	69.54000 +0.48	69.85	68.66	69.00	136,138
06 Nov 17	69.06000 -0.22	69.49	68.76	69.00	151,253
03 Nov 17	69.28000 +2.12	69.41	67.14	67.14	141,616
02 Nov 17	67.16000 -0.54	67.86	67.08	67.59	84,012
01 Nov 17	67.70000 +0.36	68.41	67.39	67.72	108,540
31 Oct 17	67.34000 -0.56	67.89	67.28	67.74	64,973
30 Oct 17	67.90000 -0.12	68.10	67.26	67.99	74,537
27 Oct 17	68.02000 +0.35	68.75	67.59	67.61	69,518
26 Oct 17	67.67000 +0.89	67.73	66.71	66.75	103,760
25 Oct 17	66.78000 -0.81	67.59	66.68	67.51	84,790
24 Oct 17	67.59000 -0.14	68.24	67.52	67.60	91,652
23 Oct 17	67.73000 +0.00	67.76	67.01	67.27	94,177
20 Oct 17	67.73000 +0.87	67.95	66.63	66.95	132,889
19 Oct 17	66.86000 -2.15	68.98	66.52	68.98	214,404
18 Oct 17	69.01000 -1.71	72.10	69.01	69.70	282,861
17 Oct 17	70.72000 -0.31	71.97	70.72	71.33	119,272
16 Oct 17	71.03000 +0.10	71.45	70.64	71.00	108,438
13 Oct 17	70.93000 +0.14	70.93	70.17	70.79	107,194
12 Oct 17	70.79000 +0.25	70.83	70.26	70.80	103,639
11 Oct 17	70.54000 -1.04	72.35	70.54	71.59	110,602
10 Oct 17	71.58000 +0.67	71.58	70.52	71.09	82,742
09 Oct 17	70.91000 +0.38	71.05	70.37	70.53	121,178
06 Oct 17	70.53000 +0.84	70.66	69.76	69.96	124,264
05 Oct 17	69.69000 -0.31	70.08	69.34	70.00	70,501
04 Oct 17	70.00000 +0.15	70.35	69.72	70.09	99,895
03 Oct 17	69.85000 +0.43	69.88	69.42	69.42	54,377
02 Oct 17	69.42000 +0.55	69.59	68.79	69.00	80,064
29 Sep 17	68.87000 +0.12	68.95	68.22	68.75	88,893
28 Sep 17	68.75000 -0.20	69.00	68.64	68.85	77,385
27 Sep 17	68.95000 -1.41	70.28	68.91	70.25	128,283
26 Sep 17	70.36000 +0.25	70.36	69.62	70.12	115,022
25 Sep 17	70.11000 +0.21	70.50	69.51	69.68	70,319
22 Sep 17	69.90000 -0.13	70.22	69.01	69.76	86,478
21 Sep 17	70.03000 -0.19	72.00	69.51	71.00	101,902
20 Sep 17	70.22000 -141.58	70.60	69.81	70.60	57,435
19 Sep 17	211.80000 +5.15	212.20	206.50	206.50	109,251
18 Sep 17	206.64999 +0.85	208.50	205.75	206.00	61,434
15 Sep 17	205.80000 -1.70	207.50	205.80	207.45	114,261
14 Sep 17	207.50000 +0.50	208.20	205.65	206.95	62,004
13 Sep 17	207.00000 -0.15	207.60	205.50	207.20	76,668
12 Sep 17	207.14999 +0.20	208.85	206.65	207.80	74,508
11 Sep 17	206.95000 +1.75	208.50	206.00	206.00	84,627
08 Sep 17	205.20000 +1.20	205.20	202.70	204.20	103,416
07 Sep 17	204.00000 -0.10	205.00	203.40	204.40	91,023
06 Sep 17	204.10001 -0.90	206.00	203.20	205.00	105,174
05 Sep 17	205.00000 +0.90	207.25	204.10	204.50	98,043
04 Sep 17	204.10001 -0.20	204.30	201.80	203.50	96,441
01 Sep 17	204.30000 -1.35	207.70	202.65	204.55	200,715
31 Aug 17	205.64999 +4.15	206.35	202.10	202.65	128,790
30 Aug 17	201.50000 +15.00	204.50	192.20	192.25	408,516
29 Aug 17	186.50000 -3.05	189.05	185.25	189.05	88,791
28 Aug 17	189.55000 -2.00	191.55	189.05	191.55	87,714
25 Aug 17	191.55000 -0.55	192.55	191.20	192.40	70,104
24 Aug 17	192.10001 -0.70	193.55	191.85	192.90	80,454
23 Aug 17	192.80000 -0.20	194.10	191.75	193.45	74,508
22 Aug 17	193.00000 +5.55	193.30	187.95	187.95	113,748
21 Aug 17	187.45000 +1.60	187.75	185.75	185.75	68,778
18 Aug 17	185.85001 -1.60	186.95	183.85	186.95	81,174
17 Aug 17	187.45000 +0.65	189.25	185.90	186.55	87,864
16 Aug 17	186.80000 +1.50	187.65	185.50	185.50	52,764
15 Aug 17	185.30000 +0.80	186.35	184.45	184.45	53,133
14 Aug 17	184.50000 +2.10	185.15	182.05	182.05	96,369
11 Aug 17	182.39999 -0.35	182.55	180.60	182.55	69,483
10 Aug 17	182.75000 -1.75	184.50	182.20	183.05	103,008
09 Aug 17	184.50000 -2.30	186.25	183.35	186.05	79,977
08 Aug 17	186.80000 +0.20	187.80	185.60	186.40	60,306
07 Aug 17	186.60001 -0.70	187.65	185.75	187.30	76,110
04 Aug 17	187.30000 +0.60	187.85	184.70	186.70	62,871
03 Aug 17	186.70000 +0.45	188.10	185.05	186.25	70,854
02 Aug 17	186.25000 -0.75	187.90	186.10	186.60	102,744
01 Aug 17	187.00000 +0.75	187.95	185.70	186.50	95,505
31 Jul 17	186.25000 -0.05	187.85	185.55	186.35	114,801
28 Jul 17	186.30000 -5.75	191.45	185.30	191.45	147,159
27 Jul 17	192.05000 +3.45	192.90	188.80	188.80	179,412
26 Jul 17	188.60001 +2.75	188.60	185.50	185.85	176,628
25 Jul 17	185.85001 +1.95	187.50	183.10	183.60	181,926
24 Jul 17	183.89999 -3.65	187.90	182.85	187.55	174,387
21 Jul 17	187.55000 -2.50	191.35	186.40	188.70	162,552
20 Jul 17	190.05000 -1.95	193.70	187.60	191.00	142,173
19 Jul 17	192.00000 +0.40	192.20	189.75	192.00	73,200
18 Jul 17	191.60001 -1.05	192.55	189.10	192.55	84,465
17 Jul 17	192.64999 -0.65	193.80	191.65	193.40	81,132
14 Jul 17	193.30000 +2.55	193.30	189.75	190.95	67,146
13 Jul 17	190.75000 -1.05	191.55	190.25	191.50	47,049
12 Jul 17	191.80000 +2.60	191.90	189.45	189.50	68,151
11 Jul 17	189.20000 -0.35	190.15	187.60	189.50	61,782
10 Jul 17	189.55000 +1.40	190.05	187.55	188.50	64,725
07 Jul 17	188.14999 +0.25	188.25	184.45	187.65	79,569
06 Jul 17	187.89999 -2.10	189.80	186.25	189.80	79,092
05 Jul 17	190.00000 +3.25	191.75	185.40	186.50	104,064
04 Jul 17	186.75000 -2.70	189.40	186.75	189.40	99,930
03 Jul 17	189.45000 -0.05	190.70	187.75	189.60	144,096
30 Jun 17	189.50000 -0.25	192.50	188.50	189.55	179,721
29 Jun 17	189.75000 -5.45	196.20	189.25	195.50	116,898
28 Jun 17	195.20000 -2.60	197.50	194.70	197.50	88,371
27 Jun 17	197.80000 -2.05	199.85	196.55	199.85	87,477
26 Jun 17	199.85001 +3.25	200.80	197.05	197.05	125,181
23 Jun 17	196.60001 -0.90	197.70	195.90	197.50	44,877
22 Jun 17	197.50000 +0.00	198.50	196.25	197.50	75,900
21 Jun 17	197.50000 -0.50	198.00	196.00	198.00	63,363
20 Jun 17	198.00000 +0.35	199.10	197.00	197.90	71,235
19 Jun 17	197.64999 -1.20	200.10	197.15	198.85	112,788
16 Jun 17	198.85001 +3.90	198.85	194.95	194.95	201,774
15 Jun 17	194.95000 -0.20	195.65	193.00	195.45	114,804
14 Jun 17	195.14999 +0.85	197.35	194.25	194.25	107,373
13 Jun 17	194.30000 +0.45	195.75	193.20	194.50	94,047
12 Jun 17	193.85001 -2.85	196.70	192.00	196.70	129,945
09 Jun 17	196.70000 +1.05	198.05	195.05	196.00	345,354
08 Jun 17	195.64999 +3.45	195.95	192.95	193.00	131,241
07 Jun 17	192.20000 +0.65	192.60	190.00	191.50	57,393
06 Jun 17	191.55000 -1.70	192.00	189.70	192.00	61,269
05 Jun 17	193.25000 -1.10	194.50	192.65	194.50	41,292
02 Jun 17	194.35001 +4.20	194.35	190.05	190.55	65,331
01 Jun 17	190.14999 +2.65	193.45	187.45	187.50	106,503
31 May 17	187.50000 +0.00	188.70	186.70	187.00	63,855
30 May 17	187.50000 +0.50	188.25	185.80	187.50	45,942
29 May 17	187.00000 -3.35	190.00	186.00	190.00	54,018
26 May 17	190.35001 +6.00	190.35	185.20	185.55	133,947
25 May 17	184.35001 +2.05	185.45	180.55	182.00	102,960
24 May 17	182.30000 +0.30	183.50	181.75	182.00	60,993
23 May 17	182.00000 -0.10	183.25	181.20	182.25	110,448
22 May 17	182.10001 +0.10	182.10	181.05	181.95	63,876
19 May 17	182.00000 +2.50	183.35	180.00	180.00	154,689
18 May 17	179.50000 -0.70	181.00	178.65	179.55	80,073
17 May 17	180.20000 -3.40	183.95	179.50	183.00	119,976
16 May 17	183.60001 -3.00	186.65	177.50	186.55	167,727
15 May 17	186.60001 -0.50	187.60	186.05	187.30	63,639
12 May 17	187.10001 +2.60	187.35	183.90	184.50	88,008
11 May 17	184.50000 -2.20	187.15	183.85	186.05	147,372
10 May 17	186.70000 -1.95	188.00	186.05	187.10	109,386
09 May 17	188.64999 -0.10	189.50	187.20	187.20	73,047
08 May 17	188.75000 -1.25	190.75	187.55	190.00	88,158
05 May 17	190.00000 +0.30	191.10	187.80	189.70	106,440
04 May 17	189.70000 +1.90	189.70	187.45	188.00	119,778
03 May 17	187.80000 +0.80	187.95	183.95	187.95	114,375
02 May 17	187.00000 +3.45	187.00	182.70	183.55	152,412
28 Apr 17	183.55000 +1.00	184.45	182.40	182.40	80,145
27 Apr 17	182.55000 +2.10	183.00	179.90	180.50	128,910
26 Apr 17	180.45000 +2.65	180.45	177.55	178.00	90,132
25 Apr 17	177.80000 +0.10	178.45	176.65	177.55	109,464
24 Apr 17	177.70000 +4.35	178.15	173.70	176.80	111,000
21 Apr 17	173.35001 +1.10	175.10	169.50	170.40	158,157
20 Apr 17	172.25000 +12.55	173.35	162.00	162.00	219,156
19 Apr 17	159.70000 +0.25	160.00	158.40	159.50	89,307
18 Apr 17	159.45000 -1.05	161.05	158.10	159.85	62,721
13 Apr 17	160.50000 -0.50	160.80	159.75	160.50	53,421
12 Apr 17	161.00000 +0.40	161.15	159.45	160.05	62,226
11 Apr 17	160.60001 +0.20	161.80	159.25	160.20	66,822
10 Apr 17	160.39999 +1.90	160.45	158.20	158.45	58,914
07 Apr 17	158.50000 -0.90	159.50	157.30	159.50	44,133
06 Apr 17	159.39999 +1.10	159.50	156.35	157.25	62,067
05 Apr 17	158.30000 +0.50	158.75	157.05	157.75	65,352
04 Apr 17	157.80000 +0.40	158.60	157.15	158.00	57,654
03 Apr 17	157.39999 -1.25	158.50	156.65	158.25	61,662
31 Mar 17	158.64999 +2.55	158.65	155.55	155.75	74,583
30 Mar 17	156.10001 +0.80	156.30	155.00	155.00	35,007
29 Mar 17	155.30000 +0.35	157.20	154.55	155.00	96,447
28 Mar 17	154.95000 +0.85	154.95	153.25	153.95	77,118
27 Mar 17	154.10001 -0.55	154.10	152.55	154.05	54,315
24 Mar 17	154.64999 +0.10	156.50	151.90	156.50	82,083
23 Mar 17	154.55000 +5.85	155.15	148.30	148.75	133,833
22 Mar 17	148.70000 +0.90	149.25	145.60	147.25	87,564
21 Mar 17	147.80000 -0.50	149.00	147.45	149.00	101,028
20 Mar 17	148.30000 +0.50	148.65	147.65	147.80	43,983
17 Mar 17	147.80000 +0.95	147.85	146.45	146.50	100,032
16 Mar 17	146.85001 +1.05	146.85	145.20	145.80	129,774
15 Mar 17	145.80000 +0.60	145.80	144.90	145.25	49,452
14 Mar 17	145.20000 -0.10	146.45	144.90	145.50	109,809
13 Mar 17	145.30000 +1.10	145.40	143.95	143.95	93,321
10 Mar 17	144.20000 +1.30	144.65	142.90	143.00	59,355
09 Mar 17	142.89999 -0.65	143.45	142.45	143.25	56,469
08 Mar 17	143.55000 +0.20	143.80	142.00	143.25	103,884
07 Mar 17	143.35001 -0.35	144.50	143.25	143.75	81,921
06 Mar 17	143.70000 -3.20	145.90	143.30	145.55	117,060
03 Mar 17	146.89999 -0.25	147.10	145.65	146.75	98,202
02 Mar 17	147.14999 +1.35	148.35	144.05	145.25	184,101
01 Mar 17	145.80000 +0.70	146.35	135.00	141.00	239,994
28 Feb 17	145.10001 -1.40	146.75	144.55	146.75	106,950
27 Feb 17	146.50000 +1.55	146.70	144.35	144.95	105,447
24 Feb 17	144.95000 -5.05	150.30	144.80	150.00	144,081
23 Feb 17	150.00000 -0.40	151.30	149.95	150.25	56,748
22 Feb 17	150.39999 -0.85	152.25	150.25	151.50	86,601
21 Feb 17	151.25000 +0.05	151.50	150.10	151.25	59,304
20 Feb 17	151.20000 +2.70	151.20	148.25	148.40	71,901
17 Feb 17	148.50000 -0.25	148.95	147.50	148.95	77,715
16 Feb 17	148.75000 -0.65	149.80	147.65	149.40	68,361
15 Feb 17	149.39999 +0.40	150.00	149.00	149.00	56,313
14 Feb 17	149.00000 +0.20	149.10	147.60	148.80	73,947
13 Feb 17	148.80000 +0.00	149.50	148.70	149.00	65,244
10 Feb 17	148.80000 -0.65	149.65	148.55	149.50	54,852
09 Feb 17	149.45000 -0.15	150.20	149.05	150.20	46,989
08 Feb 17	149.60001 +0.90	150.25	148.55	148.55	44,853
07 Feb 17	148.70000 -0.05	149.25	147.70	148.55	48,096
06 Feb 17	148.75000 -0.85	150.15	148.75	150.00	48,642
03 Feb 17	149.60001 +0.20	150.80	149.25	150.00	42,264
02 Feb 17	149.39999 +1.40	150.20	147.75	147.75	93,762
01 Feb 17	148.00000 +1.70	149.00	146.25	146.40	105,162
31 Jan 17	146.30000 -1.80	148.35	146.30	148.00	126,183
30 Jan 17	148.10001 -1.40	149.60	148.10	149.50	68,817
27 Jan 17	149.50000 -0.45	150.25	149.35	150.00	57,063
26 Jan 17	149.95000 -0.15	150.55	149.80	150.50	76,473
25 Jan 17	150.10001 -1.20	152.00	150.10	152.00	95,397
24 Jan 17	151.30000 +1.05	152.20	150.05	150.50	90,594
23 Jan 17	150.25000 -1.55	152.50	150.25	152.30	64,917
20 Jan 17	151.80000 +0.30	153.25	150.50	150.90	67,011
19 Jan 17	151.50000 +4.55	152.70	147.90	148.00	162,567
18 Jan 17	146.95000 -0.30	147.60	146.85	146.90	82,233
17 Jan 17	147.25000 -0.10	148.35	146.50	147.40	97,923
16 Jan 17	147.35001 +1.20	147.95	146.40	146.40	55,314
13 Jan 17	146.14999 +0.05	147.90	145.75	145.75	75,804
12 Jan 17	146.10001 +1.95	147.85	143.05	143.95	116,187
11 Jan 17	144.14999 +0.20	144.60	143.75	143.75	69,267
10 Jan 17	143.95000 +0.55	144.70	143.35	143.50	59,475
09 Jan 17	143.39999 -0.45	144.20	142.60	143.75	51,021
06 Jan 17	143.85001 +0.35	144.25	143.25	143.25	42,000
05 Jan 17	143.50000 -0.50	144.25	143.05	143.75	52,242
04 Jan 17	144.00000 +0.00	144.45	143.60	144.40	155,850
03 Jan 17	144.00000 +1.45	144.20	142.60	142.60	68,997
02 Jan 17	142.55000 +0.65	143.35	141.85	141.90	24,024
30 Dec 16	141.89999 -0.45	142.80	141.90	142.50	32,187
29 Dec 16	142.35001 +1.25	143.20	140.95	140.95	51,624
28 Dec 16	141.10001 -0.70	142.45	140.90	141.75	145,941
27 Dec 16	141.80000 +0.25	142.50	141.40	141.55	51,738
23 Dec 16	141.55000 +0.45	142.75	141.25	141.50	59,112
22 Dec 16	141.10001 -0.30	142.10	140.85	141.65	78,144
21 Dec 16	141.39999 +0.65	141.55	140.65	140.65	107,436
20 Dec 16	140.75000 +0.50	141.35	140.50	140.50	59,082
19 Dec 16	140.25000 +0.60	140.70	139.05	140.00	97,728
16 Dec 16	139.64999 +1.40	140.65	139.25	139.40	155,091
15 Dec 16	138.25000 +1.25	139.25	137.15	137.50	64,554
14 Dec 16	137.00000 -0.45	138.45	136.45	137.05	95,793
13 Dec 16	137.45000 -1.35	139.10	137.25	139.00	121,920
12 Dec 16	138.80000 +0.50	139.50	136.50	138.55	75,402
09 Dec 16	138.30000 +2.70	139.00	135.55	135.55	90,474
08 Dec 16	135.60001 +2.40	135.80	133.20	133.20	140,025
07 Dec 16	133.20000 +1.20	133.90	131.55	132.00	140,889
06 Dec 16	132.00000 +0.85	132.50	131.25	131.25	81,360
05 Dec 16	131.14999 +1.15	132.05	130.00	130.00	70,620
02 Dec 16	130.00000 -0.45	130.50	129.35	130.50	63,321
01 Dec 16	130.45000 -0.70	130.95	129.85	130.95	94,659
30 Nov 16	131.14999 +0.10	132.25	130.75	130.75	126,579
29 Nov 16	131.05000 -0.30	131.30	129.50	131.25	83,715
28 Nov 16	131.35001 +0.50	132.25	130.30	131.00	188,328
25 Nov 16	130.85001 +0.60	131.40	130.25	130.50	100,746
24 Nov 16	130.25000 +0.45	130.70	129.30	129.75	123,750
23 Nov 16	129.80000 -0.35	130.85	129.75	130.05	168,309
22 Nov 16	130.14999 -1.85	132.15	130.00	131.95	74,835
21 Nov 16	132.00000 +0.70	132.40	131.05	131.75	98,703
18 Nov 16	131.30000 +0.90	133.00	130.35	130.50	88,779
17 Nov 16	130.39999 +1.40	130.70	128.75	128.95	74,841
16 Nov 16	129.00000 +0.05	129.95	128.75	128.75	77,058
15 Nov 16	128.95000 -0.50	130.75	128.35	129.50	81,816
14 Nov 16	129.45000 -0.50	130.80	129.30	130.25	48,300
11 Nov 16	129.95000 -0.50	131.00	129.40	130.50	87,888
10 Nov 16	130.45000 -2.80	134.35	130.00	133.35	128,928
09 Nov 16	133.25000 +1.95	133.25	129.20	129.35	106,410
08 Nov 16	131.30000 -0.85	132.45	130.55	132.00	77,061
07 Nov 16	132.14999 +2.75	132.15	129.50	130.00	88,575
04 Nov 16	129.39999 -1.25	130.30	128.05	130.30	92,655
03 Nov 16	130.64999 -0.45	131.65	130.25	130.80	53,652
02 Nov 16	131.10001 +0.30	131.35	130.25	130.75	87,684
01 Nov 16	130.80000 -2.00	133.25	130.50	133.25	81,603
31 Oct 16	132.80000 +1.45	133.30	131.35	132.00	103,998
28 Oct 16	131.35001 -1.70	133.45	131.05	133.00	113,172
27 Oct 16	133.05000 -0.25	134.00	132.05	133.00	112,593
26 Oct 16	133.30000 -0.60	133.95	131.55	133.75	120,213
25 Oct 16	133.89999 -2.55	136.55	133.75	136.25	140,592
24 Oct 16	136.45000 -1.95	138.95	135.85	138.70	112,815
21 Oct 16	138.39999 +0.60	139.95	137.75	137.75	71,895
20 Oct 16	137.80000 -1.85	143.20	135.75	141.25	154,116
19 Oct 16	139.64999 +0.10	139.95	138.30	139.95	79,551
18 Oct 16	139.55000 +2.55	140.20	137.50	137.50	76,077
17 Oct 16	137.00000 +0.15	137.45	136.00	137.00	124,341
14 Oct 16	136.85001 +1.35	136.90	134.85	135.50	99,375
13 Oct 16	135.50000 +0.85	135.60	134.00	134.40	114,015
12 Oct 16	134.64999 +0.30	135.00	133.55	134.25	97,176
11 Oct 16	134.35001 -0.50	135.50	134.20	135.15	65,835
10 Oct 16	134.85001 +2.30	135.05	132.25	132.75	74,421
07 Oct 16	132.55000 -1.05	133.60	132.35	133.60	82,368
06 Oct 16	133.60001 -0.85	135.00	133.10	135.00	83,400
05 Oct 16	134.45000 -1.60	135.65	133.80	135.65	49,734
04 Oct 16	136.05000 +2.25	136.05	133.70	133.80	126,354
03 Oct 16	133.80000 +1.10	134.50	132.95	132.95	111,546
30 Sep 16	132.70000 -1.65	133.85	132.65	133.80	94,350
29 Sep 16	134.35001 -1.35	136.60	133.35	136.00	95,865
28 Sep 16	135.70000 -0.30	136.35	135.30	135.50	59,844
27 Sep 16	136.00000 +0.10	136.00	133.50	135.75	122,211
26 Sep 16	135.89999 -0.40	136.35	135.50	136.05	66,042
23 Sep 16	136.30000 -0.50	137.00	135.55	137.00	55,428
22 Sep 16	136.80000 +0.95	137.25	136.15	136.75	58,485
21 Sep 16	135.85001 -1.65	137.85	135.50	137.75	55,842
20 Sep 16	137.50000 +0.05	137.50	136.40	137.45	101,001
19 Sep 16	137.45000 +1.80	138.00	136.25	136.25	95,430
16 Sep 16	135.64999 -0.30	136.65	134.70	136.00	118,335
15 Sep 16	135.95000 +1.60	136.20	134.00	134.00	72,828
14 Sep 16	134.35001 +0.55	134.95	133.75	134.00	121,932
13 Sep 16	133.80000 -2.65	137.60	133.80	136.50	100,131
12 Sep 16	136.45000 -0.10	136.75	134.50	136.25	103,749
09 Sep 16	136.55000 -1.75	138.25	136.20	138.25	111,204
08 Sep 16	138.30000 -0.40	139.65	138.25	138.70	127,509
07 Sep 16	138.70000 -1.15	140.25	137.60	139.60	251,646
06 Sep 16	139.85001 -0.60	141.10	139.00	140.70	122,877
05 Sep 16	140.45000 +3.00	141.85	138.50	138.60	156,324
02 Sep 16	137.45000 +0.20	138.25	136.05	137.40	151,686
01 Sep 16	137.25000 +0.90	139.95	137.05	138.85	247,023
31 Aug 16	136.35001 +10.35	137.80	130.50	131.25	475,921
30 Aug 16	126.00000 +0.20	127.20	126.00	126.25	43,017
29 Aug 16	125.80000 +0.25	127.00	124.25	125.25	54,477
26 Aug 16	125.55000 +0.80	126.25	123.90	124.30	63,762
25 Aug 16	124.75000 -1.95	126.15	124.35	125.75	89,904
24 Aug 16	126.70000 +0.50	127.25	125.75	125.75	74,805
23 Aug 16	126.20000 -1.65	129.50	126.00	128.00	107,349
22 Aug 16	127.85000 +1.15	128.90	126.70	126.85	86,784
19 Aug 16	126.70000 +0.20	126.75	125.65	126.50	67,626
18 Aug 16	126.50000 +0.80	126.75	125.70	126.45	41,286
17 Aug 16	125.70000 -1.15	127.25	124.90	127.25	39,756
16 Aug 16	126.85000 -0.15	127.50	126.50	126.75	44,082
15 Aug 16	127.00000 +0.20	127.80	126.70	126.70	23,904
12 Aug 16	126.80000 -0.60	127.35	126.35	127.25	32,892
11 Aug 16	127.40000 +1.15	127.45	126.10	126.10	40,686
10 Aug 16	126.25000 +0.60	126.25	124.90	125.55	54,567
09 Aug 16	125.65000 +1.25	125.65	124.20	124.70	41,520
08 Aug 16	124.40000 -1.55	126.00	123.85	126.00	36,360
05 Aug 16	125.95000 +1.30	126.55	124.25	124.25	71,445
04 Aug 16	124.65000 +1.95	124.85	122.50	123.25	48,756
03 Aug 16	122.70000 -2.20	124.80	122.60	124.80	62,640
02 Aug 16	124.90000 +1.45	125.00	123.25	123.25	45,285
01 Aug 16	123.45000 -0.20	124.90	123.10	124.00	41,592
29 Jul 16	123.65000 +0.15	123.70	122.00	123.40	62,901
28 Jul 16	123.50000 +0.40	124.00	122.90	123.25	44,994
27 Jul 16	123.10000 -1.70	125.00	122.85	124.75	57,762
26 Jul 16	124.80000 +0.60	125.00	123.80	124.15	59,244
25 Jul 16	124.20000 +0.10	124.50	123.65	124.20	64,455
22 Jul 16	124.10000 +0.80	124.20	122.00	123.00	64,116
21 Jul 16	123.30000 +0.00	123.75	122.05	123.50	101,382
20 Jul 16	123.30000 +1.95	125.00	121.10	121.55	133,935
19 Jul 16	121.35000 -3.35	125.95	120.95	124.05	169,857
18 Jul 16	124.70000 +4.70	130.00	121.15	121.15	431,148
15 Jul 16	120.00000 -0.15	120.35	118.50	119.80	74,037
14 Jul 16	120.15000 +0.05	120.75	119.35	120.50	71,151
13 Jul 16	120.10000 +0.15	121.45	119.75	120.00	92,976
12 Jul 16	119.95000 -0.75	121.00	118.95	121.00	124,662
11 Jul 16	120.70000 +1.25	121.85	119.60	119.60	67,980
08 Jul 16	119.45000 +0.15	120.00	118.50	119.00	53,082
07 Jul 16	119.30000 +0.80	120.00	118.95	119.00	80,088
06 Jul 16	118.50000 -1.00	120.35	117.80	119.40	75,843
05 Jul 16	119.50000 -2.30	122.10	118.40	121.95	121,671
04 Jul 16	121.80000 -0.45	123.20	121.00	122.15	90,444
01 Jul 16	122.25000 +0.10	123.00	119.25	122.30	151,017
30 Jun 16	122.15000 +3.10	122.15	118.55	119.20	97,842
29 Jun 16	119.05000 +3.45	119.10	115.90	116.00	73,467
28 Jun 16	115.60000 +1.80	116.35	113.80	114.00	73,056
27 Jun 16	113.80000 -3.90	117.55	113.00	117.50	118,695
24 Jun 16	117.70000 +0.85	118.45	110.50	112.00	189,498
23 Jun 16	116.85000 +1.65	116.85	114.75	115.20	66,546
22 Jun 16	115.20000 +1.35	115.65	113.30	114.00	77,571
21 Jun 16	113.85000 -0.15	115.00	113.05	113.75	41,211
20 Jun 16	114.00000 +0.85	114.90	113.25	113.75	102,837
17 Jun 16	113.15000 +3.30	113.50	109.50	110.00	229,698
16 Jun 16	109.85000 -3.00	112.75	109.00	112.75	91,488
15 Jun 16	112.85000 +1.40	113.55	111.25	111.25	64,989
14 Jun 16	111.45000 -0.70	112.25	111.00	112.00	93,687
13 Jun 16	112.15000 -3.05	114.10	112.10	114.00	108,999
10 Jun 16	115.20000 -2.50	117.90	115.00	117.90	60,387
09 Jun 16	117.70000 -0.35	118.30	117.50	118.10	48,477
08 Jun 16	118.05000 -0.10	118.90	117.95	118.30	59,016
07 Jun 16	118.15000 -0.75	118.50	116.75	118.50	84,522
06 Jun 16	118.90000 +0.75	118.90	117.80	118.50	67,878
03 Jun 16	118.15000 +0.40	118.85	117.70	117.80	109,569
02 Jun 16	117.75000 -0.65	118.50	117.25	118.50	72,612
01 Jun 16	118.40000 +1.05	120.00	117.05	117.50	119,736
31 May 16	117.35000 +0.35	117.50	115.05	116.00	142,665
30 May 16	117.00000 -3.25	119.60	113.25	119.60	145,665
27 May 16	120.25000 +0.55	120.70	119.85	120.25	94,053
26 May 16	119.70000 -0.45	121.20	117.15	119.45	157,182
25 May 16	120.15000 +2.70	120.50	117.20	117.20	87,798
24 May 16	117.45000 -0.25	118.85	117.05	117.05	73,887
23 May 16	117.70000 +1.95	117.95	115.45	115.75	109,335
20 May 16	115.75000 +1.55	115.80	114.05	114.10	50,340
19 May 16	114.20000 +0.85	114.75	113.05	113.35	51,195
18 May 16	113.35000 -0.80	113.80	112.70	113.40	38,757
17 May 16	114.15000 +0.35	115.00	113.40	113.75	44,778
16 May 16	113.80000 -0.20	114.00	112.80	113.40	26,478
13 May 16	114.00000 +0.20	114.10	112.95	113.60	63,765
12 May 16	113.80000 -1.15	114.80	113.05	114.80	70,980
11 May 16	114.95000 +1.80	115.05	112.60	113.05	56,754
10 May 16	113.15000 -0.25	114.10	112.65	113.60	69,573
09 May 16	113.40000 +0.10	115.20	113.40	113.40	58,395
06 May 16	113.30000 -0.30	114.45	113.10	113.20	123,465
05 May 16	113.60000 +1.00	114.00	112.40	113.00	53,211
04 May 16	112.60000 -0.65	113.20	111.55	113.10	82,734
03 May 16	113.25000 +0.20	113.75	111.80	112.80	66,384
02 May 16	113.05000 +0.40	113.50	112.20	112.45	39,423
29 Apr 16	112.65000 -1.35	112.80	111.50	112.80	87,069
28 Apr 16	114.00000 +1.10	114.00	111.20	112.95	132,999
27 Apr 16	112.90000 -0.05	114.00	111.20	112.95	125,463
26 Apr 16	112.95000 -1.05	114.60	112.60	114.05	106,620
25 Apr 16	114.00000 -0.85	115.15	113.50	114.55	72,054
22 Apr 16	114.85000 -1.80	117.35	114.70	115.70	127,959
21 Apr 16	116.65000 +9.15	120.15	113.05	113.40	604,894
20 Apr 16	107.50000 -1.95	109.20	107.20	109.20	85,608
19 Apr 16	109.45000 -0.40	109.85	109.05	109.70	70,014
18 Apr 16	109.85000 +0.05	110.10	109.00	109.10	84,498
15 Apr 16	109.80000 -1.10	110.35	109.25	110.15	202,311
14 Apr 16	110.90000 +1.35	110.90	109.10	109.60	123,873
13 Apr 16	109.55000 +0.10	109.80	108.65	109.75	155,832
12 Apr 16	109.45000 +0.65	109.70	108.00	108.95	127,524
11 Apr 16	108.80000 +0.75	109.20	107.25	108.50	111,687
08 Apr 16	108.05000 +0.30	108.80	107.60	107.85	109,332
07 Apr 16	107.75000 -0.70	109.20	107.40	108.40	145,071
06 Apr 16	108.45000 +6.00	108.90	105.00	105.00	354,351
05 Apr 16	102.45000 -0.45	103.00	101.25	102.40	134,661
04 Apr 16	102.90000 +2.20	103.25	100.70	100.80	144,915
01 Apr 16	100.70000 +0.05	101.20	99.13	100.55	181,128
31 Mar 16	100.65000 +0.05	101.40	100.00	100.35	82,278
30 Mar 16	100.60000 +1.05	101.15	99.65	99.68	66,519
29 Mar 16	99.55000 -0.23	100.35	98.40	100.00	84,741
24 Mar 16	99.78000 -1.92	101.90	99.68	101.85	85,662
23 Mar 16	101.70000 +1.50	103.45	100.60	100.60	173,781
22 Mar 16	100.20000 +2.20	101.05	97.17	98.17	230,160
21 Mar 16	98.00000 -1.21	99.40	98.00	98.90	105,120
18 Mar 16	99.21000 +0.37	99.84	98.49	98.85	293,397
17 Mar 16	98.84000 -0.64	100.35	98.41	99.47	137,829
16 Mar 16	99.48000 -0.72	101.65	99.12	100.25	162,285
15 Mar 16	100.20000 +0.00	100.50	100.00	100.15	69,660
14 Mar 16	100.20000 +0.32	101.05	99.60	100.10	182,295
11 Mar 16	99.88000 -1.02	102.10	99.28	101.30	199,884
10 Mar 16	100.90000 +0.85	101.90	99.36	99.85	386,073
09 Mar 16	100.05000 +0.55	100.65	98.80	98.97	143,778
08 Mar 16	99.50000 -1.10	99.91	98.30	99.02	557,890
07 Mar 16	100.60000 +0.05	101.35	99.30	100.80	322,851
04 Mar 16	100.55000 -2.10	103.50	100.55	103.15	440,667
03 Mar 16	102.65000 +1.55	103.00	99.46	102.00	435,645
02 Mar 16	101.10000 -16.90	106.80	98.25	103.00	1,439,264
01 Mar 16	118.00000 +0.75	119.25	116.20	117.30	198,843
29 Feb 16	117.25000 -1.45	118.15	116.80	118.15	150,228
26 Feb 16	118.70000 +0.70	120.00	117.50	118.50	91,116
25 Feb 16	118.00000 +2.15	118.85	116.90	118.30	149,574
24 Feb 16	115.85000 -1.40	117.55	115.55	117.00	141,258
23 Feb 16	117.25000 +0.70	117.80	115.70	116.60	123,321
22 Feb 16	116.55000 +0.75	117.90	116.40	116.40	94,488
19 Feb 16	115.80000 -0.40	116.65	115.25	116.05	118,833
18 Feb 16	116.20000 +2.25	116.35	112.90	114.40	132,642
17 Feb 16	113.95000 +0.50	114.30	113.05	114.00	97,377
16 Feb 16	113.45000 -0.35	115.45	112.90	114.35	146,610
15 Feb 16	113.80000 +2.95	114.20	112.35	112.70	153,357
12 Feb 16	110.85000 +3.65	111.15	107.20	107.20	201,297
11 Feb 16	107.20000 -2.85	109.25	106.50	109.15	242,853
10 Feb 16	110.05000 +1.55	111.25	108.35	108.85	109,836
09 Feb 16	108.50000 +0.80	109.35	106.30	108.30	144,705
08 Feb 16	107.70000 -3.30	111.30	107.50	111.00	133,512
05 Feb 16	111.00000 -2.85	114.05	111.00	113.80	126,207
04 Feb 16	113.85000 -1.35	116.40	113.85	115.85	162,957
03 Feb 16	115.20000 -2.60	117.80	114.60	117.75	173,787
02 Feb 16	117.80000 +0.55	120.20	117.50	117.70	170,982
01 Feb 16	117.25000 +1.25	118.70	117.10	117.40	96,114
29 Jan 16	116.00000 +1.85	116.75	114.40	114.60	123,690
28 Jan 16	114.15000 -1.55	115.80	113.45	115.40	225,966
27 Jan 16	115.70000 +1.15	116.80	114.45	114.95	301,617
26 Jan 16	114.55000 +0.85	114.65	112.35	112.90	143,490
25 Jan 16	113.70000 +2.45	114.35	112.35	113.20	196,593
22 Jan 16	111.25000 +3.25	112.85	108.10	112.85	216,192
21 Jan 16	108.00000 +6.70	116.50	106.00	106.00	534,442
20 Jan 16	101.30000 -1.55	102.60	100.80	102.40	114,363
19 Jan 16	102.85000 +0.85	103.25	102.10	102.50	109,053
18 Jan 16	102.00000 -1.30	103.50	101.65	103.20	123,630
15 Jan 16	103.30000 -1.70	106.60	103.30	105.00	162,453
14 Jan 16	105.00000 -0.30	105.50	104.00	105.40	171,141
13 Jan 16	105.30000 -2.05	108.00	105.05	108.00	84,135
12 Jan 16	107.35000 +3.55	108.80	103.95	104.50	162,024
11 Jan 16	103.80000 -3.05	106.40	103.65	106.40	77,967
08 Jan 16	106.85000 -1.10	107.80	106.45	107.75	65,691
07 Jan 16	107.95000 +0.10	108.45	105.25	106.80	155,712
06 Jan 16	107.85000 -0.45	108.35	106.70	108.00	73,068
05 Jan 16	108.30000 -0.70	109.70	108.05	109.10	76,893
04 Jan 16	109.00000 -0.90	110.20	108.40	110.20	68,196
31 Dec 15	109.90000 -0.35	110.70	109.90	110.00	22,206
30 Dec 15	110.25000 -0.05	110.85	109.95	110.30	59,808
29 Dec 15	110.30000 +0.85	110.75	109.55	109.65	75,456
28 Dec 15	109.45000 +1.25	110.10	108.30	108.50	56,298
24 Dec 15	108.20000 +0.20	108.45	107.60	107.60	15,456
23 Dec 15	108.00000 +0.65	108.20	106.70	107.40	137,472
22 Dec 15	107.35000 -0.40	108.50	106.80	108.50	87,345
21 Dec 15	107.75000 -1.25	109.40	107.75	109.00	114,219
18 Dec 15	109.00000 +0.10	109.45	108.20	108.50	126,486
17 Dec 15	108.90000 +1.40	109.95	107.95	108.10	198,051
16 Dec 15	107.50000 -1.15	108.95	107.00	108.50	149,649
15 Dec 15	108.65000 +3.20	109.05	105.70	105.70	101,880
14 Dec 15	105.45000 -0.40	107.00	105.45	105.60	120,795
11 Dec 15	105.85000 -0.25	107.00	105.45	106.30	96,207
10 Dec 15	106.10000 +1.05	106.55	104.90	105.00	368,196
09 Dec 15	105.05000 -0.30	105.40	104.25	105.35	107,217
08 Dec 15	105.35000 -1.50	107.75	105.25	106.75	80,652
07 Dec 15	106.85000 +1.35	107.15	105.50	105.70	81,852
04 Dec 15	105.50000 -1.40	106.80	104.70	106.65	153,768
03 Dec 15	106.90000 -2.20	109.60	106.90	108.90	156,969
02 Dec 15	109.10000 -0.45	110.00	108.80	109.85	53,610
01 Dec 15	109.55000 +0.95	109.65	107.90	108.70	93,426
30 Nov 15	108.60000 +1.10	108.60	107.00	107.70	106,317
27 Nov 15	107.50000 +0.65	107.60	106.60	106.70	87,093
26 Nov 15	106.85000 +0.25	107.50	106.65	106.80	96,639
25 Nov 15	106.60000 -0.50	107.20	106.30	107.10	137,997
24 Nov 15	107.10000 -1.10	108.20	107.10	108.00	71,124
23 Nov 15	108.20000 +1.10	108.50	107.10	107.25	74,370
20 Nov 15	107.10000 +0.45	107.55	105.90	106.50	126,060
19 Nov 15	106.65000 -0.85	108.10	106.55	107.90	91,026
18 Nov 15	107.50000 -0.15	107.90	107.40	107.50	63,963
17 Nov 15	107.65000 -0.05	108.00	107.20	107.25	92,244
16 Nov 15	107.70000 -0.20	107.90	106.70	107.20	60,699
13 Nov 15	107.90000 -1.05	109.50	107.20	108.60	159,981
12 Nov 15	108.95000 +0.15	109.30	108.10	108.40	88,752
11 Nov 15	108.80000 +0.90	109.25	107.45	107.45	58,629
10 Nov 15	107.90000 +0.30	108.60	106.45	107.55	90,879
09 Nov 15	107.60000 -1.55	109.15	107.40	109.00	186,420
06 Nov 15	109.15000 +1.95	109.50	107.00	107.00	111,396
05 Nov 15	107.20000 +0.95	107.50	105.50	105.50	162,042
04 Nov 15	106.25000 +1.40	107.15	105.00	105.00	163,935
03 Nov 15	104.85000 -0.50	106.10	104.50	105.50	87,969
02 Nov 15	105.35000 -0.35	105.85	105.10	105.50	81,537
30 Oct 15	105.70000 -0.15	106.10	104.55	105.80	62,220
29 Oct 15	105.85000 +0.95	105.90	104.75	104.75	66,570
28 Oct 15	104.90000 +0.80	106.05	104.35	104.40	163,908
27 Oct 15	104.10000 -0.30	104.45	103.70	104.40	68,646
26 Oct 15	104.40000 +1.05	104.60	103.25	103.40	62,655
23 Oct 15	103.35000 +0.25	103.35	102.05	102.95	81,144
22 Oct 15	103.10000 +2.40	103.25	101.05	101.30	193,704
21 Oct 15	100.70000 -0.35	101.40	100.25	101.10	126,891
20 Oct 15	101.05000 +1.20	101.05	98.92	99.79	132,642
19 Oct 15	99.85000 +1.86	99.85	97.55	97.55	119,934
16 Oct 15	97.99000 +1.01	98.12	96.87	97.00	96,090
15 Oct 15	96.98000 +2.91	96.98	93.95	94.40	151,413
14 Oct 15	94.07000 +0.12	94.25	93.10	93.80	75,156
13 Oct 15	93.95000 +0.21	94.29	93.61	93.85	69,174
12 Oct 15	93.74000 -0.06	94.20	93.20	94.16	226,461
09 Oct 15	93.80000 -0.63	95.20	93.20	95.10	575,983
08 Oct 15	94.43000 +0.43	94.90	93.71	94.00	65,310
07 Oct 15	94.00000 -2.49	96.54	93.90	96.53	73,209
06 Oct 15	96.49000 -0.71	97.65	96.20	96.92	49,146
05 Oct 15	97.20000 +2.47	97.80	95.29	95.30	67,158
02 Oct 15	94.73000 -1.08	96.18	94.42	96.14	123,189
01 Oct 15	95.81000 -0.92	97.53	95.81	97.12	66,816
30 Sep 15	96.73000 +0.23	97.35	95.91	96.35	77,790
29 Sep 15	96.50000 -2.78	98.56	95.60	98.50	90,609
28 Sep 15	99.28000 -0.55	100.30	98.91	100.30	71,880
25 Sep 15	99.83000 +2.12	100.60	97.90	97.90	107,955
24 Sep 15	97.71000 -1.55	99.78	96.80	99.00	94,452
23 Sep 15	99.26000 +0.70	99.70	98.10	98.90	48,810
22 Sep 15	98.56000 -1.99	100.60	98.28	100.60	76,503
21 Sep 15	100.55000 +1.94	100.60	98.45	98.90	52,719
18 Sep 15	98.61000 -0.65	99.14	97.40	98.61	91,551
17 Sep 15	99.26000 +0.80	99.26	97.96	98.40	69,819
16 Sep 15	98.46000 -0.52	99.34	96.51	98.98	173,850
15 Sep 15	98.98000 +0.18	99.70	98.48	99.40	79,317
14 Sep 15	98.80000 -1.45	100.95	98.80	100.40	51,243
11 Sep 15	100.25000 +0.15	100.70	99.80	100.50	65,622
10 Sep 15	100.10000 -0.20	101.00	99.60	99.92	76,572
09 Sep 15	100.30000 +1.30	101.05	99.00	99.70	221,232
08 Sep 15	99.00000 +0.42	99.40	98.24	98.61	79,098
07 Sep 15	98.58000 -0.59	99.84	97.90	99.60	78,702
04 Sep 15	99.17000 +0.87	99.45	97.79	98.15	155,244
03 Sep 15	98.30000 -0.75	100.15	98.20	99.60	90,150
02 Sep 15	99.05000 +1.16	99.70	97.90	99.60	159,816
01 Sep 15	97.89000 -3.11	101.20	97.55	101.20	108,156
31 Aug 15	101.00000 -1.05	102.05	100.70	102.05	66,288
28 Aug 15	102.05000 +1.30	102.40	100.60	101.15	75,009
27 Aug 15	100.75000 +1.79	101.10	99.26	99.50	137,808
26 Aug 15	98.96000 -0.49	100.30	97.42	99.45	149,904
25 Aug 15	99.45000 +4.10	99.63	95.00	95.00	92,106
24 Aug 15	95.35000 -3.89	98.60	93.60	98.60	104,235
21 Aug 15	99.24000 -2.51	101.50	99.24	101.40	77,769
20 Aug 15	101.75000 -0.90	102.90	101.30	102.65	58,770
19 Aug 15	102.65000 -0.60	103.20	102.30	103.10	74,358
18 Aug 15	103.25000 -0.95	104.65	103.25	104.10	51,984
17 Aug 15	104.20000 -0.80	105.40	103.95	105.30	59,487
14 Aug 15	105.00000 -0.20	105.80	104.75	105.00	60,669
13 Aug 15	105.20000 +2.00	105.70	104.00	104.05	97,932
12 Aug 15	103.20000 -1.95	105.20	103.20	105.00	60,582
11 Aug 15	105.15000 -0.95	106.15	105.00	106.15	39,933
10 Aug 15	106.10000 +0.15	106.40	105.30	106.20	55,248
07 Aug 15	105.95000 -1.20	107.25	105.50	107.25	52,812
06 Aug 15	107.15000 +0.05	108.05	107.00	107.10	40,053
05 Aug 15	107.10000 -0.60	108.05	106.60	107.80	108,564
04 Aug 15	107.70000 +0.45	107.90	106.80	107.60	59,037
03 Aug 15	107.25000 +1.65	107.90	105.90	106.10	94,290
31 Jul 15	105.60000 -0.55	106.40	105.40	106.00	59,358
30 Jul 15	106.15000 +0.55	106.55	105.40	106.00	54,258
29 Jul 15	105.60000 +0.15	106.20	105.20	105.50	54,444
28 Jul 15	105.45000 +0.65	105.55	104.60	105.55	69,285
27 Jul 15	104.80000 -1.70	106.50	104.60	106.50	88,797
24 Jul 15	106.50000 -0.30	107.80	106.00	106.60	56,634
23 Jul 15	106.80000 +0.80	108.00	106.10	106.30	88,950
22 Jul 15	106.00000 -1.10	106.95	105.20	106.80	104,046
21 Jul 15	107.10000 -0.75	108.65	106.70	108.05	103,842
20 Jul 15	107.85000 +3.50	109.65	106.95	107.00	247,881
17 Jul 15	104.35000 +3.45	104.35	102.15	102.80	91,293
16 Jul 15	100.90000 -2.25	104.90	100.60	102.70	119,985
15 Jul 15	103.15000 +1.60	104.20	101.00	101.00	123,696
14 Jul 15	101.55000 +1.67	101.55	99.66	99.66	48,165
13 Jul 15	99.88000 +1.74	100.10	98.74	99.00	67,428
10 Jul 15	98.14000 -0.18	99.40	97.92	99.40	63,693
09 Jul 15	98.32000 +2.24	99.18	96.40	96.40	99,612
08 Jul 15	96.08000 +0.60	96.38	95.04	95.53	49,911
07 Jul 15	95.48000 -0.52	96.80	95.48	96.20	108,984
06 Jul 15	96.00000 -0.11	96.68	95.80	96.00	62,865
03 Jul 15	96.11000 -0.16	96.90	95.70	96.20	68,112
02 Jul 15	96.27000 -0.21	96.89	96.21	96.50	64,422
01 Jul 15	96.48000 +1.02	96.82	95.30	95.45	64,146
30 Jun 15	95.46000 +0.07	96.40	94.49	95.00	97,386
29 Jun 15	95.39000 -1.64	96.00	94.52	96.00	123,663
26 Jun 15	97.03000 +0.07	97.21	96.74	96.80	70,296
25 Jun 15	96.96000 -0.63	97.74	96.86	97.50	80,733
24 Jun 15	97.59000 -0.22	98.31	97.31	97.90	113,211
23 Jun 15	97.81000 -0.08	98.60	97.60	97.90	65,931
22 Jun 15	97.89000 +2.41	97.89	95.68	95.80	134,016
19 Jun 15	95.48000 +0.28	96.21	94.40	94.90	608,980
18 Jun 15	95.20000 -0.91	96.70	94.80	96.10	199,851
17 Jun 15	96.11000 -1.03	97.66	95.64	97.00	152,124
16 Jun 15	97.14000 -1.86	98.81	96.20	98.50	125,613
15 Jun 15	99.00000 -0.81	99.70	98.00	99.60	101,127
12 Jun 15	99.81000 -1.04	100.80	99.30	100.60	95,040
11 Jun 15	100.85000 +0.05	102.10	100.50	100.70	145,659
10 Jun 15	100.80000 +1.23	100.85	98.70	99.51	77,445
09 Jun 15	99.57000 +0.48	100.00	98.30	99.10	103,788
08 Jun 15	99.09000 -2.11	101.30	98.67	101.00	77,127
05 Jun 15	101.20000 -0.75	101.35	99.45	101.10	78,675
04 Jun 15	101.95000 -0.30	102.40	100.90	102.00	95,130
03 Jun 15	102.25000 -1.00	103.80	102.00	103.00	74,925
02 Jun 15	103.25000 -0.30	104.30	102.85	103.95	70,029
01 Jun 15	103.55000 +1.85	104.45	101.90	101.90	94,239
29 May 15	101.70000 -1.95	103.85	101.70	103.85	77,430
28 May 15	103.65000 -0.30	104.50	103.40	103.95	46,866
27 May 15	103.95000 +2.35	106.00	102.00	102.00	111,558
26 May 15	101.60000 -0.30	102.90	101.45	102.15	78,210
25 May 15	101.90000 -1.85	103.05	101.90	103.00	19,269
22 May 15	103.75000 +4.08	104.00	100.00	100.00	100,434
21 May 15	99.67000 +0.54	100.00	98.84	99.00	93,897
20 May 15	99.13000 -0.39	101.10	99.13	99.60	93,585
19 May 15	99.52000 +1.51	99.70	98.30	98.30	54,501
18 May 15	98.01000 +1.05	98.28	96.74	97.75	59,712
15 May 15	96.96000 -0.14	97.91	96.87	96.87	55,035
14 May 15	97.10000 +2.55	97.31	94.38	94.40	62,076
13 May 15	94.55000 -1.36	97.16	94.35	96.19	95,715
12 May 15	95.91000 -0.34	96.72	95.51	96.20	86,784
11 May 15	96.25000 +0.14	96.85	95.20	95.70	74,613
08 May 15	96.11000 +0.94	96.80	94.40	95.50	83,334
07 May 15	95.17000 -0.12	96.50	95.00	95.29	124,077
06 May 15	95.29000 -0.82	96.49	95.01	96.44	88,791
05 May 15	96.11000 +0.33	97.50	96.01	96.49	168,228
04 May 15	95.78000 -0.32	97.85	95.59	96.80	145,053
30 Apr 15	96.10000 +0.70	96.60	95.00	95.30	71,994
29 Apr 15	95.40000 -1.60	97.40	95.36	97.10	92,646
28 Apr 15	97.00000 -1.29	98.29	95.95	98.29	101,718
27 Apr 15	98.29000 +0.23	98.99	97.60	98.27	115,941
24 Apr 15	98.06000 +0.84	98.31	95.90	96.22	123,288
23 Apr 15	97.22000 +5.00	97.62	95.50	95.50	260,643
22 Apr 15	92.22000 +0.02	94.10	91.94	93.20	96,087
21 Apr 15	92.20000 +0.31	92.70	91.80	92.00	97,530
20 Apr 15	91.89000 -0.11	93.09	91.80	92.05	56,469
17 Apr 15	92.00000 -1.05	93.69	92.00	92.94	70,464
16 Apr 15	93.05000 -0.70	94.00	92.80	93.94	73,173
15 Apr 15	93.75000 +0.27	94.71	93.38	93.90	76,359
14 Apr 15	93.48000 +0.20	93.74	93.03	93.64	76,935
13 Apr 15	93.28000 +0.13	95.67	93.00	95.67	111,471
10 Apr 15	93.15000 +0.87	93.94	92.56	92.56	95,199
09 Apr 15	92.28000 +1.46	92.50	90.80	91.00	312,510
08 Apr 15	90.82000 -0.69	92.09	90.75	92.09	66,924
07 Apr 15	91.51000 +0.24	92.00	91.17	91.50	125,433
02 Apr 15	91.27000 +1.01	91.64	90.10	90.10	390,237
01 Apr 15	90.26000 +0.16	91.99	89.80	90.10	280,032
31 Mar 15	90.10000 -0.90	91.20	89.44	90.33	87,006
30 Mar 15	91.00000 +2.44	91.00	88.56	88.56	100,158
27 Mar 15	88.56000 -0.36	89.68	87.91	88.80	320,310
26 Mar 15	88.92000 -1.76	90.78	88.25	90.66	64,746
25 Mar 15	90.68000 -0.17	91.61	90.68	90.90	73,008
24 Mar 15	90.85000 -1.14	91.90	90.39	91.80	100,842
23 Mar 15	91.99000 +0.52	92.66	90.82	91.80	136,296
20 Mar 15	91.47000 +1.69	91.50	89.84	90.10	151,023
19 Mar 15	89.78000 -3.94	91.20	87.50	91.20	387,492
18 Mar 15	93.72000 +0.72	93.95	92.70	92.80	74,187
17 Mar 15	93.00000 -0.67	94.30	92.40	93.80	417,372
16 Mar 15	93.67000 +0.83	94.20	92.80	93.00	101,565
13 Mar 15	92.84000 -0.26	94.22	90.79	93.00	160,077
12 Mar 15	93.10000 -0.73	93.39	92.02	93.21	174,048
11 Mar 15	93.83000 -2.37	95.90	90.40	95.90	312,348
10 Mar 15	96.20000 -0.50	96.80	95.90	96.60	71,688
09 Mar 15	96.70000 -0.02	97.00	96.27	97.00	82,635
06 Mar 15	96.72000 -0.08	97.31	96.62	96.70	49,344
05 Mar 15	96.80000 +0.77	97.03	95.68	96.00	63,918
04 Mar 15	96.03000 +0.41	96.27	95.10	95.60	55,638
03 Mar 15	95.62000 -0.94	97.13	95.62	96.50	59,391
02 Mar 15	96.56000 -0.76	97.76	96.25	97.30	58,230
27 Feb 15	97.32000 +1.28	97.85	95.87	95.87	146,931
26 Feb 15	96.04000 +0.46	96.17	95.37	95.80	70,680
25 Feb 15	95.58000 +0.76	95.70	94.74	95.00	62,763
24 Feb 15	94.82000 +0.12	95.15	94.60	94.70	30,213
23 Feb 15	94.70000 +0.68	94.71	94.00	94.20	30,093
20 Feb 15	94.02000 -0.67	94.51	93.50	94.50	62,580
19 Feb 15	94.69000 +0.27	95.23	94.30	94.50	49,227
18 Feb 15	94.42000 +0.00	95.10	94.25	94.50	42,669
17 Feb 15	94.42000 +0.11	94.85	93.60	94.50	72,792
16 Feb 15	94.31000 +0.06	95.10	94.10	94.20	65,616
13 Feb 15	94.25000 -1.54	95.80	94.13	95.80	78,288
12 Feb 15	95.79000 +0.14	96.30	95.45	95.80	49,977
11 Feb 15	95.65000 +0.22	96.20	95.20	95.20	58,878
10 Feb 15	95.43000 -0.07	95.84	94.70	95.32	97,821
09 Feb 15	95.50000 -1.95	96.90	95.20	96.60	102,165
06 Feb 15	97.45000 -1.44	98.70	97.20	98.11	56,355
05 Feb 15	98.89000 +2.40	98.89	96.25	96.25	81,357
04 Feb 15	96.49000 -0.38	96.90	96.01	96.70	115,500
03 Feb 15	96.87000 -0.63	97.90	96.61	97.40	77,298
02 Feb 15	97.50000 +0.87	97.60	96.29	96.53	98,070
30 Jan 15	96.63000 -1.33	98.05	96.00	98.00	194,001
29 Jan 15	97.96000 -0.23	98.88	97.39	98.19	77,553
28 Jan 15	98.19000 +0.19	98.70	97.60	97.84	151,284
27 Jan 15	98.00000 -0.06	98.88	97.57	98.00	69,633
26 Jan 15	98.06000 +0.56	98.49	97.30	97.30	84,819
23 Jan 15	97.50000 +1.41	98.43	96.50	96.50	99,834
22 Jan 15	96.09000 +2.88	96.65	93.25	93.30	264,402
21 Jan 15	93.21000 +0.42	93.22	91.91	92.73	56,910
20 Jan 15	92.79000 +1.89	93.43	90.90	90.90	82,446
19 Jan 15	90.90000 -0.56	91.90	90.90	91.30	88,974
16 Jan 15	91.46000 -0.10	91.79	90.50	91.18	67,335
15 Jan 15	91.56000 +1.36	92.20	88.91	90.55	177,459
14 Jan 15	90.20000 +3.51	90.61	88.85	89.71	196,980
13 Jan 15	86.69000 +1.50	86.85	85.10	85.28	115,353
12 Jan 15	85.19000 -0.88	87.16	85.10	86.20	48,252
09 Jan 15	86.07000 +1.06	86.44	84.90	84.90	35,241
08 Jan 15	85.01000 +0.51	85.30	84.60	84.60	44,013
07 Jan 15	84.50000 +0.21	84.82	83.90	84.40	57,141
06 Jan 15	84.29000 -1.31	85.71	84.27	85.50	76,446
05 Jan 15	85.60000 +0.03	86.70	85.40	85.49	124,473
02 Jan 15	85.57000 -0.17	86.40	85.20	85.70	50,904
31 Dec 14	85.74000 +0.17	86.50	85.50	85.50	20,247
30 Dec 14	85.57000 -0.30	85.84	85.30	85.84	20,232
29 Dec 14	85.87000 -0.26	86.50	85.60	85.90	116,682
24 Dec 14	86.13000 -0.07	86.40	85.33	86.10	37,842
23 Dec 14	86.20000 -0.01	86.78	86.00	86.15	55,986
22 Dec 14	86.21000 +0.71	86.33	85.40	85.50	70,734
19 Dec 14	85.50000 +0.04	86.29	84.90	85.50	183,918
18 Dec 14	85.46000 +1.67	85.66	83.68	83.80	61,626
17 Dec 14	83.79000 +0.73	84.09	82.80	83.10	95,163
16 Dec 14	83.06000 +1.36	83.10	81.40	81.80	101,613
15 Dec 14	81.70000 -1.51	83.69	81.50	83.39	59,766
12 Dec 14	83.21000 -1.02	84.20	82.91	84.20	47,574
11 Dec 14	84.23000 -0.08	84.79	83.44	84.38	49,053
10 Dec 14	84.31000 -0.24	84.80	83.65	84.50	48,747
09 Dec 14	84.55000 -1.23	85.90	84.49	85.52	45,579
08 Dec 14	85.78000 +0.02	85.95	85.50	85.61	67,794
05 Dec 14	85.76000 -0.24	86.07	85.70	85.91	49,311
04 Dec 14	86.00000 -1.00	87.00	85.95	87.00	31,923
03 Dec 14	87.00000 +0.50	87.10	86.50	86.50	49,140
02 Dec 14	86.50000 -0.92	87.45	86.23	87.45	54,405
01 Dec 14	87.42000 +2.72	87.46	84.70	84.70	82,575
28 Nov 14	84.70000 -1.15	85.08	83.10	84.60	94,461
27 Nov 14	85.85000 +0.55	86.30	85.30	85.30	41,760
26 Nov 14	85.30000 -0.90	86.43	85.16	86.00	46,026
25 Nov 14	86.20000 +0.31	86.40	85.80	85.80	41,493
24 Nov 14	85.89000 -0.46	86.80	85.60	86.26	80,805
21 Nov 14	86.35000 +0.24	86.79	85.80	85.90	71,289
20 Nov 14	86.11000 -0.18	86.32	85.51	86.21	116,076
19 Nov 14	86.29000 -0.48	87.20	86.25	86.84	76,680
18 Nov 14	86.77000 +1.57	87.33	85.29	85.29	74,376
17 Nov 14	85.20000 +0.20	85.67	84.59	84.90	34,740
14 Nov 14	85.00000 -0.37	85.60	84.90	85.32	73,551
13 Nov 14	85.37000 -0.25	86.29	85.20	85.60	96,642
12 Nov 14	85.62000 -0.64	86.25	85.46	86.25	48,879
11 Nov 14	86.26000 +0.50	86.60	85.70	85.70	94,278
10 Nov 14	85.76000 -0.34	86.15	85.70	86.03	67,500
07 Nov 14	86.10000 +0.87	86.15	85.00	85.39	82,485
06 Nov 14	85.23000 -0.93	86.23	85.07	86.16	99,897
05 Nov 14	86.16000 -0.04	86.75	86.12	86.32	73,776
04 Nov 14	86.20000 +0.76	87.05	85.45	85.45	155,631
03 Nov 14	85.44000 +1.26	85.45	84.29	84.30	90,891
31 Oct 14	84.18000 +0.84	84.40	83.40	83.40	87,057
30 Oct 14	83.34000 +0.68	83.34	82.60	82.80	82,293
29 Oct 14	82.66000 +0.38	83.20	82.34	82.34	188,889
28 Oct 14	82.28000 +0.66	82.66	81.66	81.70	58,656
27 Oct 14	81.62000 +2.82	81.90	79.25	79.45	162,360
24 Oct 14	78.80000 -0.09	79.06	78.54	78.89	80,223
23 Oct 14	78.89000 +0.29	79.11	78.10	78.40	107,430
22 Oct 14	78.60000 +0.82	79.23	78.00	78.00	103,854
21 Oct 14	77.78000 +0.80	78.20	77.30	77.30	113,358
20 Oct 14	76.98000 -0.84	78.39	76.98	77.90	97,782
17 Oct 14	77.82000 -0.31	78.38	77.50	78.01	86,904
16 Oct 14	78.13000 -0.59	79.12	77.41	78.70	183,621
15 Oct 14	78.72000 -1.42	80.10	78.43	80.10	74,616
14 Oct 14	80.14000 -1.32	81.40	78.60	81.40	102,666
13 Oct 14	81.46000 -1.20	82.50	81.11	82.50	145,086
10 Oct 14	82.66000 -0.22	82.90	82.10	82.51	262,530
09 Oct 14	82.88000 +0.33	82.90	82.16	82.60	95,313
08 Oct 14	82.55000 +0.25	82.79	81.71	82.10	93,900
07 Oct 14	82.30000 +0.37	82.30	81.64	81.94	51,369
06 Oct 14	81.93000 -0.87	83.10	81.80	82.80	42,936
03 Oct 14	82.80000 +0.30	83.09	82.19	82.50	64,059
02 Oct 14	82.50000 -1.05	83.40	82.50	83.40	77,340
01 Oct 14	83.55000 +1.58	83.70	82.00	82.18	74,463
30 Sep 14	81.97000 +0.67	82.29	81.30	81.48	30,030
29 Sep 14	81.30000 -0.50	82.07	80.90	81.70	46,068
26 Sep 14	81.80000 -0.58	82.35	81.60	82.30	28,284
25 Sep 14	82.38000 +0.18	82.88	82.20	82.20	42,690
24 Sep 14	82.20000 +0.10	82.40	81.73	82.10	81,378
23 Sep 14	82.10000 -0.09	82.30	81.70	82.10	51,264
22 Sep 14	82.19000 -0.21	82.40	81.60	82.20	127,611
19 Sep 14	82.40000 +0.91	82.47	81.30	81.30	82,581
18 Sep 14	81.49000 +0.02	81.59	80.94	81.50	33,045
17 Sep 14	81.47000 -0.03	81.60	80.26	81.60	50,508
16 Sep 14	81.50000 -0.41	82.10	81.22	82.01	138,837
15 Sep 14	81.91000 +0.21	82.20	81.38	81.60	26,121
12 Sep 14	81.70000 -0.27	82.50	81.30	81.90	71,901
11 Sep 14	81.97000 +0.47	82.28	81.50	81.60	43,179
10 Sep 14	81.50000 +0.47	81.81	81.00	81.00	40,548
09 Sep 14	81.03000 +0.13	81.25	80.66	80.90	67,686
08 Sep 14	80.90000 +0.34	81.21	80.16	80.50	34,941
05 Sep 14	80.56000 +0.43	80.86	79.97	80.12	81,006
04 Sep 14	80.13000 +3.03	80.18	77.10	77.10	89,895
03 Sep 14	77.10000 -1.84	78.80	76.32	78.80	170,592
02 Sep 14	78.94000 -0.16	79.15	78.56	79.10	41,634
01 Sep 14	79.10000 -0.70	79.77	78.91	79.60	27,864
29 Aug 14	79.80000 +0.36	79.80	79.05	79.32	49,161
28 Aug 14	79.44000 +0.02	79.74	79.12	79.38	26,958
27 Aug 14	79.42000 +0.01	79.60	79.00	79.35	17,193
26 Aug 14	79.41000 +0.67	79.76	78.80	78.80	24,552
25 Aug 14	78.74000 +0.88	78.77	77.97	77.97	9,357
22 Aug 14	77.86000 -0.39	78.43	77.70	78.00	22,470
21 Aug 14	78.25000 +0.82	78.48	76.72	76.72	49,230
20 Aug 14	77.43000 -0.47	78.05	77.30	77.63	20,376
19 Aug 14	77.90000 +0.55	77.90	77.30	77.30	12,162
18 Aug 14	77.35000 +0.56	77.50	76.96	77.09	18,237
15 Aug 14	76.79000 -0.71	77.58	76.79	77.50	22,611
14 Aug 14	77.50000 +0.20	77.72	77.10	77.11	45,258
13 Aug 14	77.30000 +0.19	77.42	77.02	77.30	17,655
12 Aug 14	77.11000 -0.30	77.24	76.90	77.21	20,607
11 Aug 14	77.41000 +0.71	77.70	76.72	76.85	27,924
08 Aug 14	76.70000 -0.90	77.40	76.60	77.37	44,595
07 Aug 14	77.60000 -0.68	78.20	77.50	78.20	29,475
06 Aug 14	78.28000 +0.19	78.59	77.40	77.90	41,607
05 Aug 14	78.09000 +1.17	78.10	77.10	77.20	47,736
04 Aug 14	76.92000 -0.74	77.61	76.83	77.61	46,665
01 Aug 14	77.66000 -0.05	78.00	77.30	78.00	78,003
31 Jul 14	77.71000 -0.04	78.00	77.60	77.72	50,268
30 Jul 14	77.75000 +0.25	78.00	77.50	77.60	47,130
29 Jul 14	77.50000 +0.49	78.09	77.00	77.00	37,986
28 Jul 14	77.01000 -0.41	77.43	76.80	77.43	68,580
25 Jul 14	77.42000 -0.40	77.81	77.20	77.70	20,001
24 Jul 14	77.82000 -0.26	78.20	77.30	78.16	36,135
23 Jul 14	78.08000 +0.91	78.14	77.10	77.10	30,636
22 Jul 14	77.17000 -1.30	78.70	77.07	78.60	54,372
21 Jul 14	78.47000 -0.59	79.20	78.30	79.00	26,583
18 Jul 14	79.06000 +0.06	79.50	78.38	78.90	114,549
17 Jul 14	79.00000 -1.00	79.50	77.70	79.50	159,210
16 Jul 14	80.00000 +1.49	80.03	78.50	78.60	76,086
15 Jul 14	78.51000 -0.36	79.10	78.13	78.90	33,165
14 Jul 14	78.87000 +0.40	78.87	78.00	78.13	32,760
11 Jul 14	78.47000 +0.02	78.65	77.70	78.40	51,303
10 Jul 14	78.45000 -1.11	79.69	78.40	79.69	54,501
09 Jul 14	79.56000 -0.25	80.20	79.56	79.89	38,004
08 Jul 14	79.81000 +0.35	80.35	79.45	79.46	37,221
07 Jul 14	79.46000 -0.57	80.20	79.46	80.20	28,161
04 Jul 14	80.03000 +0.13	80.50	79.95	80.00	28,068
03 Jul 14	79.90000 +0.20	79.97	79.20	79.80	43,695
02 Jul 14	79.70000 -0.50	80.50	79.56	80.20	48,858
01 Jul 14	80.20000 +1.50	80.50	78.71	78.80	96,453
30 Jun 14	78.70000 -0.80	79.60	78.60	79.40	36,504
27 Jun 14	79.50000 +0.08	79.70	79.28	79.50	50,814
26 Jun 14	79.42000 +0.80	79.73	78.74	78.80	52,926
25 Jun 14	78.62000 -1.44	80.20	78.62	80.00	56,334
24 Jun 14	80.06000 -0.35	80.50	79.97	80.40	32,013
23 Jun 14	80.41000 -0.07	80.93	80.30	80.60	60,297
20 Jun 14	80.48000 +0.26	81.25	79.91	79.96	124,215
19 Jun 14	80.22000 +0.12	80.58	79.84	80.00	29,832
18 Jun 14	80.10000 -0.25	80.72	80.10	80.40	22,884
17 Jun 14	80.35000 -0.39	81.20	80.00	80.79	43,017
16 Jun 14	80.74000 +0.39	80.97	79.90	80.20	59,052
13 Jun 14	80.35000 -0.55	80.97	79.60	80.80	211,272
12 Jun 14	80.90000 -0.31	82.01	80.90	81.20	61,782
11 Jun 14	81.21000 -0.33	82.00	81.21	81.79	40,935
10 Jun 14	81.54000 -0.29	81.85	81.11	81.85	21,723
09 Jun 14	81.83000 +0.15	82.10	81.40	81.75	20,655
06 Jun 14	81.68000 -0.42	82.75	81.63	82.00	40,773
05 Jun 14	82.10000 +0.65	82.21	81.50	81.50	36,702
04 Jun 14	81.45000 -0.15	81.90	81.30	81.50	91,857
03 Jun 14	81.60000 -1.29	82.74	81.55	82.55	47,271
02 Jun 14	82.89000 -0.07	83.39	82.83	82.96	58,464
30 May 14	82.96000 +0.66	83.95	82.32	82.33	78,954
29 May 14	82.30000 +1.45	82.80	80.80	80.80	62,430
28 May 14	80.85000 -0.16	81.50	80.19	80.91	34,221
27 May 14	81.01000 +0.54	81.39	79.62	80.64	46,635
26 May 14	80.47000 +0.44	80.87	80.05	80.30	21,375
23 May 14	80.03000 -0.33	80.60	79.81	79.81	74,682
22 May 14	80.36000 +0.13	80.40	79.70	80.40	63,171
21 May 14	80.23000 -0.11	80.45	80.14	80.30	53,553
20 May 14	80.34000 -0.41	80.90	80.18	80.90	44,739
19 May 14	80.75000 +0.46	80.75	80.20	80.20	38,838
16 May 14	80.29000 +0.65	80.50	79.53	79.60	61,983
15 May 14	79.64000 -1.06	80.78	79.50	80.60	58,734
14 May 14	80.70000 +0.47	80.70	80.33	80.39	34,131
13 May 14	80.23000 -0.32	80.95	80.10	80.50	71,190
12 May 14	80.55000 -0.32	80.85	80.40	80.74	99,024
09 May 14	80.87000 +0.79	80.87	79.57	79.70	94,212
08 May 14	80.08000 +0.73	80.08	79.10	79.49	26,463
07 May 14	79.35000 +0.46	79.90	78.80	78.90	55,731
06 May 14	78.89000 +0.04	79.20	78.70	78.80	37,764
05 May 14	78.85000 -0.29	79.58	78.50	79.30	46,758
02 May 14	79.14000 +0.43	79.43	78.54	78.80	71,154
30 Apr 14	78.71000 -0.95	79.50	78.25	79.50	69,369
29 Apr 14	79.66000 +0.65	79.90	79.20	79.20	68,721
28 Apr 14	79.01000 +0.01	79.69	78.90	78.90	40,512
25 Apr 14	79.00000 +0.16	79.07	78.50	78.84	71,430
24 Apr 14	78.84000 +0.58	78.84	78.23	78.23	77,904
23 Apr 14	78.26000 +0.73	78.60	77.80	77.80	97,761
22 Apr 14	77.53000 +0.91	78.00	76.60	76.62	80,193
17 Apr 14	76.62000 -0.54	77.00	76.32	77.00	95,505
16 Apr 14	77.16000 +0.33	77.33	76.42	76.93	50,454
15 Apr 14	76.83000 +0.21	77.75	76.37	76.70	69,336
14 Apr 14	76.62000 -0.72	77.10	76.30	77.10	39,729
11 Apr 14	77.34000 -1.49	78.70	77.00	78.70	54,771
10 Apr 14	78.83000 +0.47	79.40	78.52	78.67	56,199
09 Apr 14	78.36000 +0.95	78.92	77.41	77.59	74,310
08 Apr 14	77.41000 -0.71	78.37	77.10	78.37	36,147
07 Apr 14	78.12000 -0.86	79.00	78.07	79.00	41,538
04 Apr 14	78.98000 +0.60	79.30	78.62	78.62	56,919
03 Apr 14	78.38000 -1.20	79.50	78.30	79.50	47,688
02 Apr 14	79.58000 -0.90	80.70	78.00	80.69	120,072
01 Apr 14	80.48000 +0.86	80.59	79.60	79.60	80,655
31 Mar 14	79.62000 -0.04	80.78	79.62	79.90	96,945
28 Mar 14	79.66000 -0.29	80.50	79.66	80.20	75,738
27 Mar 14	79.95000 +0.45	80.54	79.64	79.64	129,018
26 Mar 14	79.50000 +1.00	80.04	78.70	78.90	142,728
25 Mar 14	78.50000 +2.64	78.81	75.95	75.97	194,049
24 Mar 14	75.86000 +0.87	76.20	75.23	75.53	100,995
21 Mar 14	74.99000 -0.81	75.89	74.91	75.62	146,988
20 Mar 14	75.80000 -0.70	76.71	74.60	76.41	246,168
19 Mar 14	76.50000 -4.69	78.40	76.15	78.40	373,179
18 Mar 14	81.19000 +0.43	81.52	79.89	80.16	46,521
17 Mar 14	80.76000 +0.66	80.96	79.92	80.16	30,792
14 Mar 14	80.10000 -0.56	81.51	80.10	80.75	57,261
13 Mar 14	80.66000 +0.01	81.70	80.60	80.76	41,811
12 Mar 14	80.65000 -1.78	82.63	80.65	82.50	44,313
11 Mar 14	82.43000 +2.43	82.74	80.11	80.31	102,777
10 Mar 14	80.00000 +0.26	80.46	79.79	80.46	91,935
07 Mar 14	79.74000 -0.27	82.87	79.74	79.90	139,650
06 Mar 14	80.01000 +0.42	80.77	79.50	79.50	90,036
05 Mar 14	79.59000 +1.66	79.59	77.53	77.64	90,456
04 Mar 14	77.93000 +1.43	78.44	77.10	77.25	80,775
03 Mar 14	76.50000 -0.50	78.20	76.50	77.47	74,253
28 Feb 14	77.00000 +0.45	77.16	75.94	76.38	39,507
27 Feb 14	76.55000 +0.50	76.59	74.76	76.27	63,783
26 Feb 14	76.05000 -0.77	76.85	75.28	76.85	46,287
25 Feb 14	76.82000 -0.78	77.50	76.40	77.50	36,405
24 Feb 14	77.60000 +0.75	77.60	75.91	76.99	58,785
21 Feb 14	76.85000 -0.03	76.97	76.40	76.77	35,079
20 Feb 14	76.88000 -0.29	77.80	76.73	77.06	47,712
19 Feb 14	77.17000 +0.81	77.17	76.21	76.40	44,727
18 Feb 14	76.36000 -1.04	77.50	76.20	77.50	27,999
17 Feb 14	77.40000 +0.10	77.50	77.00	77.29	37,392
14 Feb 14	77.30000 +1.29	77.33	75.89	75.89	75,387
13 Feb 14	76.01000 +1.21	76.04	74.86	74.86	57,870
12 Feb 14	74.80000 -0.65	75.60	74.47	75.45	107,340
11 Feb 14	75.45000 -0.18	76.16	75.10	75.63	67,620
10 Feb 14	75.63000 +1.27	75.63	74.25	74.49	71,214
07 Feb 14	74.36000 -0.79	75.12	74.27	74.88	54,921
06 Feb 14	75.15000 +0.08	75.55	74.65	75.00	58,644
05 Feb 14	75.07000 -0.63	75.87	74.60	75.87	243,534
04 Feb 14	75.70000 +0.34	76.19	74.72	75.46	126,834
03 Feb 14	75.36000 -2.62	78.15	75.25	77.97	133,653
31 Jan 14	77.98000 -0.34	78.61	77.60	78.17	66,099
30 Jan 14	78.32000 -0.15	78.80	78.09	78.47	49,179
29 Jan 14	78.47000 -0.43	80.00	77.82	79.22	158,112
28 Jan 14	78.90000 +0.35	79.22	78.49	78.49	55,560
27 Jan 14	78.55000 -1.08	79.51	78.08	79.51	78,426
24 Jan 14	79.63000 -0.82	81.40	79.20	80.40	116,253
23 Jan 14	80.45000 +1.45	80.82	79.80	80.00	214,620
22 Jan 14	79.00000 +0.73	79.50	78.50	78.60	226,302
21 Jan 14	78.27000 +1.96	78.60	76.35	76.35	123,534
20 Jan 14	76.31000 +0.81	76.47	75.40	75.40	35,496
17 Jan 14	75.50000 +0.50	75.86	75.00	75.15	64,809
16 Jan 14	75.00000 +0.65	75.35	74.40	74.40	114,753
15 Jan 14	74.35000 +0.76	74.35	73.66	74.06	123,162
14 Jan 14	73.59000 -1.21	74.50	73.59	74.50	32,127
13 Jan 14	74.80000 -0.28	75.00	74.60	74.95	88,335
10 Jan 14	75.08000 +0.24	75.08	74.60	74.68	148,830
09 Jan 14	74.84000 -0.76	75.65	74.75	75.50	118,830
08 Jan 14	75.60000 -0.57	76.44	75.44	76.20	23,214
07 Jan 14	76.17000 +0.79	76.38	75.31	75.31	30,915
06 Jan 14	75.38000 -1.05	76.55	75.38	76.50	100,668
03 Jan 14	76.43000 -0.07	76.72	75.78	76.00	49,836
02 Jan 14	76.50000 +0.23	77.20	76.25	76.25	65,619
31 Dec 13	76.27000 +0.62	76.27	75.74	75.80	7,803
30 Dec 13	75.65000 +0.23	75.70	75.15	75.28	49,545
27 Dec 13	75.42000 +0.32	75.60	74.50	74.60	50,697
24 Dec 13	75.10000 +0.02	75.46	74.81	74.81	4,023
23 Dec 13	75.08000 -0.19	76.30	75.00	75.27	52,098
20 Dec 13	75.27000 +0.77	76.47	74.29	74.32	368,400
19 Dec 13	74.50000 +1.24	75.01	73.37	73.37	60,762
18 Dec 13	73.26000 -0.12	73.75	72.73	73.72	91,788
17 Dec 13	73.38000 +0.08	73.69	72.88	73.30	92,226
16 Dec 13	73.30000 -1.10	74.44	73.06	74.22	106,743
13 Dec 13	74.40000 -1.05	75.31	74.40	75.31	97,644
12 Dec 13	75.45000 -0.07	75.75	74.80	75.19	68,595
11 Dec 13	75.52000 +1.07	75.66	74.40	74.63	63,303
10 Dec 13	74.45000 -0.22	75.28	74.26	75.28	57,873
09 Dec 13	74.67000 -0.83	75.66	74.48	75.66	55,374
06 Dec 13	75.50000 +0.50	75.73	74.93	75.67	75,435
05 Dec 13	75.00000 +0.20	75.42	74.26	75.42	65,121
04 Dec 13	74.80000 +0.40	75.21	74.20	74.35	48,189
03 Dec 13	74.40000 -0.42	75.84	74.40	75.15	88,110
02 Dec 13	74.82000 +0.18	75.71	74.30	74.90	59,685
29 Nov 13	74.64000 +0.01	74.99	73.80	74.14	47,472
28 Nov 13	74.63000 +0.87	74.80	74.18	74.20	16,407
27 Nov 13	73.76000 -0.73	74.82	73.60	74.80	58,692
26 Nov 13	74.49000 +0.34	75.21	74.20	74.27	42,819
25 Nov 13	74.15000 +0.60	74.40	73.35	73.35	61,569
22 Nov 13	73.55000 +0.11	74.03	73.20	73.97	60,075
21 Nov 13	73.44000 -0.06	74.42	73.22	73.51	26,592
20 Nov 13	73.50000 +0.14	74.37	73.16	73.90	86,262
19 Nov 13	73.36000 -0.57	74.04	73.28	73.90	35,742
18 Nov 13	73.93000 -0.43	74.60	73.90	74.36	29,526
15 Nov 13	74.36000 -0.04	74.50	73.90	73.90	31,050
14 Nov 13	74.40000 +0.14	74.55	74.00	74.40	34,905
13 Nov 13	74.26000 -0.19	74.61	73.61	74.24	52,140
12 Nov 13	74.45000 +0.09	74.63	74.23	74.38	34,176
11 Nov 13	74.36000 +0.03	74.39	74.02	74.02	18,315
08 Nov 13	74.33000 +0.14	74.33	73.48	73.80	33,681
07 Nov 13	74.19000 +0.10	74.59	73.64	73.91	37,917
06 Nov 13	74.09000 +0.73	74.13	73.32	73.60	32,856
05 Nov 13	73.36000 -0.41	73.94	73.08	73.65	32,655
04 Nov 13	73.77000 +0.22	74.17	73.50	73.55	39,564
01 Nov 13	73.55000 -0.41	74.16	73.50	74.06	45,954
31 Oct 13	73.96000 -0.14	73.99	73.35	73.64	31,821
30 Oct 13	74.10000 +0.58	74.10	73.35	73.35	39,885
29 Oct 13	73.52000 -0.03	73.77	73.22	73.77	41,727
28 Oct 13	73.55000 +0.51	73.76	72.90	73.20	68,805
25 Oct 13	73.04000 +0.05	73.04	72.21	72.80	55,386
24 Oct 13	72.99000 -1.04	74.20	72.75	74.20	95,757
23 Oct 13	74.03000 +2.08	74.70	73.67	74.10	235,182
22 Oct 13	71.95000 +0.15	71.95	71.16	71.80	46,503
21 Oct 13	71.80000 +0.55	72.35	70.80	71.15	85,956
18 Oct 13	71.25000 +0.25	71.36	70.65	70.87	72,024
17 Oct 13	71.00000 -0.80	71.58	70.80	71.58	152,154
16 Oct 13	71.80000 -0.61	72.41	71.40	72.36	45,243
15 Oct 13	72.41000 +0.31	72.60	72.05	72.36	43,152
14 Oct 13	72.10000 +0.10	72.10	71.60	71.90	56,127
11 Oct 13	72.00000 +0.33	72.26	71.73	71.80	44,967
10 Oct 13	71.67000 +0.67	72.00	71.23	71.34	53,286
09 Oct 13	71.00000 -0.28	71.58	71.00	71.23	44,673
08 Oct 13	71.28000 +0.09	71.70	71.20	71.20	57,612
07 Oct 13	71.19000 -1.01	72.17	71.15	72.17	57,522
04 Oct 13	72.20000 +0.16	74.50	72.20	73.31	150,921
03 Oct 13	72.04000 +0.04	72.25	71.80	71.81	53,607
02 Oct 13	72.00000 -0.02	72.69	72.00	72.30	63,945
01 Oct 13	72.02000 +0.42	72.29	71.49	71.60	37,794
30 Sep 13	71.60000 +0.10	71.98	71.25	71.47	103,797
27 Sep 13	71.50000 +0.15	71.71	71.13	71.24	81,357
26 Sep 13	71.35000 +0.02	71.42	71.10	71.22	44,115
25 Sep 13	71.33000 -0.34	71.77	71.00	71.65	170,013
24 Sep 13	71.67000 -0.19	71.91	71.29	71.74	63,654
23 Sep 13	71.86000 -0.70	72.37	71.51	72.37	59,439
20 Sep 13	72.56000 -0.04	73.00	72.22	72.22	82,857
19 Sep 13	72.60000 -0.12	73.00	72.27	73.00	98,184
18 Sep 13	72.72000 -0.09	73.02	72.50	73.02	299,154
17 Sep 13	72.81000 -0.24	73.19	72.40	73.18	92,094
16 Sep 13	73.05000 +0.01	73.37	72.69	73.37	47,754
13 Sep 13	73.04000 +0.04	73.71	72.68	72.71	56,109
12 Sep 13	73.00000 +1.04	73.40	72.53	72.60	198,792
11 Sep 13	71.96000 -0.30	72.80	71.28	72.54	222,435
10 Sep 13	72.26000 -2.11	74.51	72.14	74.13	216,741
09 Sep 13	74.37000 -1.38	75.24	74.19	75.18	123,729
06 Sep 13	75.75000 -0.99	76.50	75.00	76.00	101,433
05 Sep 13	76.74000 +1.04	77.45	74.50	75.49	165,582
04 Sep 13	75.70000 -1.65	79.63	73.39	77.50	264,543
03 Sep 13	77.35000 +0.04	77.82	76.59	76.90	58,251
02 Sep 13	77.31000 +1.59	77.31	76.05	76.10	52,692
30 Aug 13	75.72000 -0.28	76.23	75.19	75.90	38,904
29 Aug 13	76.00000 +0.14	76.38	75.50	76.19	40,785
28 Aug 13	75.86000 -0.64	76.50	75.78	76.50	43,983
27 Aug 13	76.50000 -1.40	78.40	76.50	77.50	38,490
26 Aug 13	77.90000 +0.54	78.35	77.07	77.36	37,197
23 Aug 13	77.36000 -0.28	77.96	76.55	77.90	71,394
22 Aug 13	77.64000 +0.72	81.92	77.64	79.90	168,462
21 Aug 13	76.92000 -1.57	78.85	76.92	78.50	71,235
20 Aug 13	78.49000 +0.71	78.50	77.62	77.65	24,123
19 Aug 13	77.78000 +0.03	78.50	76.82	77.39	41,016
16 Aug 13	77.75000 +0.21	78.25	77.00	77.00	25,824
15 Aug 13	77.54000 -0.30	78.40	77.11	77.86	30,462
14 Aug 13	77.84000 -0.11	78.35	77.68	77.83	30,963
13 Aug 13	77.95000 +0.52	78.10	77.53	77.53	32,358
12 Aug 13	77.43000 -0.55	77.91	77.19	77.51	31,488
09 Aug 13	77.98000 -0.09	78.47	77.50	77.50	34,461
08 Aug 13	78.07000 +0.04	78.46	77.88	78.06	32,208
07 Aug 13	78.03000 +0.39	78.34	77.00	77.73	56,649
06 Aug 13	77.64000 +0.61	78.50	76.68	76.86	70,533
05 Aug 13	77.03000 +0.10	77.48	76.77	76.77	47,874
02 Aug 13	76.93000 +0.12	77.20	76.68	77.00	42,615
01 Aug 13	76.81000 -0.07	77.88	76.75	77.00	74,229
31 Jul 13	76.88000 -0.01	77.34	76.20	77.00	108,579
30 Jul 13	76.89000 +0.69	77.18	76.00	76.00	54,357
29 Jul 13	76.20000 +0.65	77.00	75.55	75.55	29,832
26 Jul 13	75.55000 -0.94	76.59	75.36	76.45	21,387
25 Jul 13	76.49000 -0.39	76.50	75.41	76.50	47,199
24 Jul 13	76.88000 +0.58	77.05	76.30	76.86	61,230
23 Jul 13	76.30000 -0.18	76.70	75.40	76.34	60,588
22 Jul 13	76.48000 +0.48	76.61	75.17	75.83	36,138
19 Jul 13	76.00000 -0.53	76.82	75.62	76.20	74,592
18 Jul 13	76.53000 +2.80	77.08	75.15	75.15	177,234
17 Jul 13	73.73000 -0.72	74.41	72.76	74.41	72,261
16 Jul 13	74.45000 +0.10	74.90	73.59	74.24	67,128
15 Jul 13	74.35000 -1.35	75.89	73.57	75.66	89,793
12 Jul 13	75.70000 +0.79	76.17	75.00	75.00	60,714
11 Jul 13	74.91000 -0.39	75.62	74.50	75.52	31,488
10 Jul 13	75.30000 +0.14	75.63	74.02	75.61	53,931
09 Jul 13	75.16000 +1.05	76.25	74.25	74.50	121,950
08 Jul 13	74.11000 +1.64	74.49	72.50	72.50	46,719
05 Jul 13	72.47000 -0.92	73.78	72.46	73.06	44,388
04 Jul 13	73.39000 +1.07	73.68	72.55	72.71	40,893
03 Jul 13	72.32000 -0.91	72.98	72.07	72.98	46,488
02 Jul 13	73.23000 +0.32	73.45	72.06	72.36	38,055
01 Jul 13	72.91000 -1.53	73.93	72.38	72.82	64,311
28 Jun 13	74.44000 +0.83	74.56	72.83	73.10	98,316
27 Jun 13	73.61000 +1.24	74.01	72.63	72.63	45,966
26 Jun 13	72.37000 +0.37	72.83	71.91	72.01	79,158
25 Jun 13	72.00000 -0.64	73.13	72.00	73.04	61,071
24 Jun 13	72.64000 -0.30	73.08	72.00	73.03	81,759
21 Jun 13	72.94000 -0.89	74.40	72.27	73.57	54,417
20 Jun 13	73.83000 -2.10	76.33	73.68	76.33	39,516
19 Jun 13	75.93000 +0.07	77.03	75.75	75.86	65,994
18 Jun 13	75.86000 +2.22	76.00	72.05	72.08	82,236
17 Jun 13	73.64000 -0.34	74.09	73.27	73.69	52,986
14 Jun 13	73.98000 +0.39	74.07	73.61	73.65	28,629
13 Jun 13	73.59000 +0.04	73.59	72.41	72.74	37,887
12 Jun 13	73.55000 +0.75	73.57	72.66	72.66	44,778
11 Jun 13	72.80000 -0.55	73.15	72.01	73.14	54,135
10 Jun 13	73.35000 +0.04	73.60	72.40	72.40	25,491
07 Jun 13	73.31000 -0.19	73.50	72.17	72.61	51,918
06 Jun 13	73.50000 +0.17	74.00	72.60	73.50	28,524
05 Jun 13	73.33000 +0.42	73.76	72.26	72.32	54,987
04 Jun 13	72.91000 -0.29	73.03	72.11	72.99	51,654
03 Jun 13	73.20000 -0.53	73.53	72.62	73.50	92,943
31 May 13	73.73000 -1.51	75.46	73.73	75.46	64,005
30 May 13	75.24000 +0.04	75.49	75.00	75.20	60,336
29 May 13	75.20000 -0.07	75.85	74.95	75.03	63,264
28 May 13	75.27000 +0.34	75.72	74.60	75.20	48,750
27 May 13	74.93000 +0.00	74.93	73.67	73.67	10,764
24 May 13	74.93000 +0.76	75.10	74.16	74.26	28,155
23 May 13	74.17000 -1.14	74.37	73.06	74.26	38,640
22 May 13	75.31000 +0.91	75.37	74.02	74.21	59,649
21 May 13	74.40000 +0.05	74.81	73.80	74.22	74,046
20 May 13	74.35000 +0.27	74.50	73.79	73.83	33,756
17 May 13	74.08000 +0.06	74.39	73.58	74.10	70,086
16 May 13	74.02000 -0.99	75.20	73.00	75.10	105,213
15 May 13	75.01000 +0.55	75.14	74.62	75.00	42,540
14 May 13	74.46000 -0.05	75.21	74.01	74.01	38,469
13 May 13	74.51000 +0.28	74.99	74.14	74.42	54,285
10 May 13	74.23000 -0.56	75.23	74.12	74.65	34,617
09 May 13	74.79000 +0.88	75.09	73.64	73.99	115,248
08 May 13	73.91000 +0.62	73.99	72.90	73.41	26,337
07 May 13	73.29000 +0.32	73.70	72.84	72.87	48,753
06 May 13	72.97000 +0.29	73.12	72.26	72.26	16,191
03 May 13	72.68000 -0.12	73.19	71.81	71.81	45,333
02 May 13	72.80000 +0.61	73.04	71.82	72.23	77,220
30 Apr 13	72.19000 +0.09	72.30	71.38	72.30	94,581
29 Apr 13	72.10000 +0.01	72.30	71.50	71.74	35,721
26 Apr 13	72.09000 -0.30	72.30	71.65	71.94	50,529
25 Apr 13	72.39000 +0.60	73.20	71.46	71.61	98,241
24 Apr 13	71.79000 +1.41	72.23	70.11	70.19	81,492
23 Apr 13	70.38000 -2.57	71.49	68.75	70.00	332,979
22 Apr 13	72.95000 +0.35	73.23	72.13	72.13	44,928
19 Apr 13	72.60000 -0.23	73.55	72.00	72.36	58,632
18 Apr 13	72.83000 +0.72	73.50	72.03	72.47	46,722
17 Apr 13	72.11000 -0.48	73.10	72.03	72.42	83,526
16 Apr 13	72.59000 -0.02	72.94	72.20	72.30	42,972
15 Apr 13	72.61000 +0.01	73.14	72.35	72.39	47,157
12 Apr 13	72.60000 -1.19	73.60	71.50	73.01	56,841
11 Apr 13	73.79000 +0.57	74.40	72.84	72.84	51,432
10 Apr 13	73.22000 +0.75	73.22	72.33	73.09	37,773
09 Apr 13	72.47000 -0.28	73.22	72.04	72.45	45,873
08 Apr 13	72.75000 +0.56	73.22	72.10	72.10	44,061
05 Apr 13	72.19000 -1.49	74.50	72.02	73.60	59,148
04 Apr 13	73.68000 -0.30	74.10	73.36	74.10	47,334
03 Apr 13	73.98000 -0.32	74.58	73.96	74.19	49,032
02 Apr 13	74.30000 +0.73	74.65	73.50	73.50	73,218
28 Mar 13	73.57000 +0.01	74.74	72.76	72.86	99,573
27 Mar 13	73.56000 +0.33	73.83	72.84	73.20	79,212
26 Mar 13	73.23000 +0.87	73.23	71.92	71.92	55,257
25 Mar 13	72.36000 +0.53	72.65	71.70	71.70	91,797
22 Mar 13	71.83000 -0.28	72.95	71.40	71.51	84,564
21 Mar 13	72.11000 -0.15	72.49	71.53	71.85	46,314
20 Mar 13	72.26000 +0.31	72.50	71.81	71.99	67,605
19 Mar 13	71.95000 -0.71	72.60	71.64	72.59	57,876
18 Mar 13	72.66000 +0.99	72.77	70.56	71.00	87,747
15 Mar 13	71.67000 -1.05	73.25	71.30	72.72	355,908
14 Mar 13	72.72000 +0.12	73.26	72.40	73.00	155,427
13 Mar 13	72.60000 -3.94	74.70	72.52	74.42	378,189
12 Mar 13	76.54000 -0.44	77.37	76.54	77.11	42,735
11 Mar 13	76.98000 +1.08	77.45	76.00	76.00	83,355
08 Mar 13	75.90000 +0.90	76.15	74.99	75.03	60,405
07 Mar 13	75.00000 -0.15	75.50	74.89	75.00	69,810
06 Mar 13	75.15000 +0.19	75.26	74.50	75.20	53,736
05 Mar 13	74.96000 +0.33	75.50	74.80	74.80	51,024
04 Mar 13	74.63000 +0.06	74.70	73.77	74.43	34,392
01 Mar 13	74.57000 +0.10	74.77	74.15	74.15	46,644
28 Feb 13	74.47000 +1.22	74.50	73.34	73.36	55,917
27 Feb 13	73.25000 +0.30	74.15	72.98	73.07	28,986
26 Feb 13	72.95000 -0.52	74.00	72.29	72.31	60,105
25 Feb 13	73.47000 -0.08	73.72	72.78	73.26	58,884
22 Feb 13	73.55000 +0.78	73.60	72.63	72.79	91,623
21 Feb 13	72.77000 -1.03	73.59	72.39	73.59	36,681
20 Feb 13	73.80000 +0.25	73.90	73.40	73.65	86,298
19 Feb 13	73.55000 +0.15	73.60	72.89	72.89	49,830
18 Feb 13	73.40000 +0.02	73.49	72.54	73.49	22,596
15 Feb 13	73.38000 -0.47	73.67	72.73	73.48	57,876
14 Feb 13	73.85000 -0.09	75.15	73.27	75.15	90,507
13 Feb 13	73.94000 +1.00	74.39	72.57	73.08	60,375
12 Feb 13	72.94000 +0.17	73.11	72.52	72.85	104,961
11 Feb 13	72.77000 -0.11	73.01	72.41	73.01	19,620
08 Feb 13	72.88000 +1.08	73.19	71.80	71.80	97,296
07 Feb 13	71.80000 +0.15	72.86	71.66	71.66	54,915
06 Feb 13	71.65000 -0.11	72.25	71.49	72.00	320,343
05 Feb 13	71.76000 -0.28	72.20	71.67	72.00	117,012
04 Feb 13	72.04000 +1.11	73.91	71.46	71.99	100,980
01 Feb 13	70.93000 +0.61	71.90	70.32	70.32	61,287
31 Jan 13	70.32000 -0.50	71.10	70.09	70.51	75,504
30 Jan 13	70.82000 -0.82	71.78	70.58	71.78	114,681
29 Jan 13	71.64000 +0.26	72.30	71.50	71.59	76,413
28 Jan 13	71.38000 +0.21	71.70	70.96	71.40	95,892
25 Jan 13	71.17000 -3.38	72.10	70.00	70.05	241,527
24 Jan 13	74.55000 -2.23	76.47	74.45	75.00	107,646
23 Jan 13	76.78000 +1.78	77.30	75.75	75.75	171,390
22 Jan 13	75.00000 +1.62	75.24	73.38	73.39	127,869
21 Jan 13	73.38000 +1.38	74.30	72.13	72.21	50,691
18 Jan 13	72.00000 -1.34	74.40	71.75	72.89	101,994
17 Jan 13	73.34000 +2.54	74.28	71.56	71.63	119,334
16 Jan 13	70.80000 -0.12	71.45	70.80	70.85	54,894
15 Jan 13	70.92000 -0.08	71.95	70.73	71.95	63,903
14 Jan 13	71.00000 +0.26	71.00	70.51	70.52	34,968
11 Jan 13	70.74000 -0.53	71.19	70.25	70.26	49,629
10 Jan 13	71.27000 -0.31	71.64	70.45	71.64	41,901
09 Jan 13	71.58000 -0.42	72.00	71.31	72.00	34,599
08 Jan 13	72.00000 +1.37	72.47	70.51	70.52	49,386
07 Jan 13	70.63000 -1.07	71.50	70.52	71.50	74,817
04 Jan 13	71.70000 -0.63	72.30	71.63	72.21	39,861
03 Jan 13	72.33000 -0.04	72.60	71.45	72.60	24,717
02 Jan 13	72.37000 +0.37	72.69	71.94	71.94	30,828
31 Dec 12	72.00000 +0.14	72.18	71.42	71.50	6,294
28 Dec 12	71.86000 -0.74	72.72	71.86	72.60	18,627
27 Dec 12	72.60000 +1.23	74.13	71.38	71.38	63,741
24 Dec 12	71.37000 -0.91	73.00	71.37	71.95	13,713
21 Dec 12	72.28000 +0.26	72.90	71.61	71.66	85,641
20 Dec 12	72.02000 +0.68	72.45	71.21	71.21	73,866
19 Dec 12	71.34000 +1.72	72.10	69.72	69.72	120,657
18 Dec 12	69.62000 +0.15	69.89	69.15	69.89	47,898
17 Dec 12	69.47000 +0.16	69.90	69.25	69.32	62,505
14 Dec 12	69.31000 -0.70	70.24	69.31	70.10	51,123
13 Dec 12	70.01000 +0.49	70.01	69.03	69.53	56,622
12 Dec 12	69.52000 -0.26	69.88	69.33	69.33	47,724
11 Dec 12	69.78000 -0.29	70.05	69.40	70.02	103,317
10 Dec 12	70.07000 +0.30	70.07	68.71	69.06	84,426
07 Dec 12	69.77000 -1.68	70.01	68.51	69.79	160,884
06 Dec 12	71.45000 -0.15	71.52	70.50	71.20	63,036
05 Dec 12	71.60000 +0.48	71.90	70.71	70.71	137,808
04 Dec 12	71.12000 +0.74	71.12	70.16	70.23	73,002
03 Dec 12	70.38000 -1.66	71.76	69.95	71.67	88,449
30 Nov 12	72.04000 -0.80	72.97	72.03	72.97	27,114
29 Nov 12	72.84000 +0.89	73.18	72.19	72.72	35,994
28 Nov 12	71.95000 -1.00	73.85	71.95	73.85	89,676
27 Nov 12	72.95000 +2.42	74.00	70.40	70.89	120,306
26 Nov 12	70.53000 -0.30	71.00	70.00	71.00	47,352
23 Nov 12	70.83000 +0.58	71.00	69.64	69.64	47,229
22 Nov 12	70.25000 +0.55	70.47	69.63	69.63	29,967
21 Nov 12	69.70000 +0.70	70.29	68.50	68.66	44,088
20 Nov 12	69.00000 -0.13	69.26	68.67	68.98	61,920
19 Nov 12	69.13000 +0.64	69.13	68.70	68.84	34,536
16 Nov 12	68.49000 -0.74	69.34	68.49	69.14	51,549
15 Nov 12	69.23000 -0.29	69.55	68.87	69.35	81,789
14 Nov 12	69.52000 -0.21	69.79	69.05	69.44	39,630
13 Nov 12	69.73000 -0.27	70.00	69.07	69.64	88,668
12 Nov 12	70.00000 -0.30	70.57	69.65	70.32	38,679
09 Nov 12	70.30000 -0.38	70.65	69.98	70.61	120,375
08 Nov 12	70.68000 -0.18	71.50	70.42	71.34	103,293
07 Nov 12	70.86000 -1.78	72.78	70.56	72.78	113,988
06 Nov 12	72.64000 -0.90	73.32	72.35	72.51	36,693
05 Nov 12	73.54000 -1.04	74.97	73.54	74.11	36,099
02 Nov 12	74.58000 -0.56	75.79	74.45	74.81	37,941
01 Nov 12	75.14000 +0.44	75.45	74.03	74.57	23,796
31 Oct 12	74.70000 +0.74	75.00	74.06	74.06	71,598
30 Oct 12	73.96000 +0.30	74.23	73.55	73.90	69,942
29 Oct 12	73.66000 -0.30	73.92	73.60	73.60	86,148
26 Oct 12	73.96000 +0.34	74.10	73.50	73.50	93,456
25 Oct 12	73.62000 +0.60	74.00	72.83	73.01	110,394
24 Oct 12	73.02000 +4.05	74.45	69.87	69.87	297,555
23 Oct 12	68.97000 -0.66	69.78	68.55	69.70	58,077
22 Oct 12	69.63000 -0.14	69.97	69.51	69.65	21,372
19 Oct 12	69.77000 -0.86	71.20	69.55	70.54	29,346
18 Oct 12	70.63000 -0.48	71.42	70.34	70.58	27,771
17 Oct 12	71.11000 +0.35	71.11	70.36	70.79	62,835
16 Oct 12	70.76000 +0.84	70.76	69.63	70.06	29,202
15 Oct 12	69.92000 +1.12	70.39	68.85	68.85	33,189
12 Oct 12	68.80000 +0.37	69.33	67.78	68.11	169,860
11 Oct 12	68.43000 -0.37	68.70	68.37	68.70	155,040
10 Oct 12	68.80000 -1.10	69.90	68.53	69.87	39,177
09 Oct 12	69.90000 -0.82	71.00	69.87	70.91	40,353
08 Oct 12	70.72000 +0.14	70.82	70.00	70.44	19,962
05 Oct 12	70.58000 -0.68	71.47	70.44	71.42	69,249
04 Oct 12	71.26000 -0.54	72.00	71.26	72.00	108,501
03 Oct 12	71.80000 -1.20	72.82	71.54	72.82	247,188
02 Oct 12	73.00000 +0.40	73.80	72.28	72.52	90,264
01 Oct 12	72.60000 +0.37	72.78	72.23	72.36	66,519
28 Sep 12	72.23000 +0.03	73.10	72.08	72.36	72,600
27 Sep 12	72.20000 +0.84	72.60	71.47	71.47	82,353
26 Sep 12	71.36000 +0.21	71.91	70.95	70.95	107,022
25 Sep 12	71.15000 +0.67	71.67	70.27	70.50	99,360
24 Sep 12	70.48000 +0.00	70.48	69.57	69.57	52,437
21 Sep 12	70.48000 +0.33	70.88	69.91	70.00	123,075
20 Sep 12	70.15000 -0.14	70.40	69.56	70.21	44,970
19 Sep 12	70.29000 +0.05	70.35	70.00	70.26	93,492
18 Sep 12	70.24000 +0.23	70.32	69.53	70.00	62,430
17 Sep 12	70.01000 +0.15	70.37	69.50	70.00	124,671
14 Sep 12	69.86000 +0.07	70.09	69.40	70.01	254,502
13 Sep 12	69.79000 +0.79	69.96	68.90	69.00	186,453
12 Sep 12	69.00000 +0.50	70.07	68.40	68.40	81,828
11 Sep 12	68.50000 +0.46	68.89	67.87	68.00	165,708
10 Sep 12	68.04000 -1.81	69.88	67.60	69.84	197,469
07 Sep 12	69.85000 -0.89	71.00	69.84	70.84	42,312
06 Sep 12	70.74000 +1.54	70.97	69.33	69.68	51,834
05 Sep 12	69.20000 -0.07	69.95	69.05	69.74	115,206
04 Sep 12	69.27000 -0.05	69.44	68.50	69.44	45,441
03 Sep 12	69.32000 -0.07	69.53	68.74	68.92	23,319
31 Aug 12	69.39000 -0.21	69.89	69.24	69.30	80,844
30 Aug 12	69.60000 -0.28	69.87	69.46	69.61	21,999
29 Aug 12	69.88000 +0.45	70.00	68.94	69.72	45,123
28 Aug 12	69.43000 -0.53	70.19	69.19	69.57	34,272
27 Aug 12	69.96000 -0.35	70.70	69.96	70.70	17,268
24 Aug 12	70.31000 +0.89	70.75	69.25	69.34	45,318
23 Aug 12	69.42000 -0.18	70.19	69.41	70.15	48,096
22 Aug 12	69.60000 -1.60	71.00	69.60	70.87	48,468
21 Aug 12	71.20000 +0.63	71.20	70.29	70.59	24,570
20 Aug 12	70.57000 -0.03	70.82	70.26	70.36	25,476
17 Aug 12	70.60000 +0.30	70.78	70.30	70.32	33,552
16 Aug 12	70.30000 -0.14	70.50	70.16	70.16	24,315
15 Aug 12	70.44000 +0.40	70.50	69.83	69.92	24,018
14 Aug 12	70.04000 +0.61	70.09	69.52	69.80	22,497
13 Aug 12	69.43000 +0.10	69.78	69.01	69.01	20,628
10 Aug 12	69.33000 -0.87	70.20	69.23	70.20	29,151
09 Aug 12	70.20000 +0.09	70.65	69.82	70.50	48,582
08 Aug 12	70.11000 +0.20	70.11	68.70	69.29	68,025
07 Aug 12	69.91000 -0.18	70.30	69.29	69.99	34,215
06 Aug 12	70.09000 +0.28	70.49	68.93	69.82	30,039
03 Aug 12	69.81000 +0.56	69.87	68.65	69.56	49,854
02 Aug 12	69.25000 -1.12	73.10	69.15	70.26	56,097
01 Aug 12	70.37000 +1.27	70.37	66.86	68.02	98,460
31 Jul 12	69.10000 +0.07	69.20	68.64	69.15	56,778
30 Jul 12	69.03000 +0.42	69.19	68.55	68.63	73,683
27 Jul 12	68.61000 +0.48	68.61	67.54	68.20	95,703
26 Jul 12	68.13000 +1.63	68.13	65.01	66.64	113,373
25 Jul 12	66.50000 +1.23	66.93	65.00	65.00	71,691
24 Jul 12	65.27000 -0.37	66.00	65.27	65.68	102,306
23 Jul 12	65.64000 +1.14	66.08	64.20	64.20	290,775
20 Jul 12	64.50000 -1.68	66.78	63.52	66.65	448,839
19 Jul 12	66.18000 +0.12	66.33	65.94	66.25	118,899
18 Jul 12	66.06000 +0.05	66.25	65.60	66.25	112,149
17 Jul 12	66.01000 +0.36	66.38	65.58	65.58	78,564
16 Jul 12	65.65000 +0.36	66.20	65.32	65.32	63,102
13 Jul 12	65.29000 +0.91	65.29	64.13	64.38	67,665
12 Jul 12	64.38000 -1.35	65.55	63.88	65.55	84,198
11 Jul 12	65.73000 +0.24	65.88	65.02	65.37	39,780
10 Jul 12	65.49000 -0.51	66.34	65.28	65.85	70,140
09 Jul 12	66.00000 +0.61	66.50	65.49	65.50	75,228
06 Jul 12	65.39000 -0.48	66.30	65.39	65.50	53,724
05 Jul 12	65.87000 -0.43	66.32	65.52	65.97	42,810
04 Jul 12	66.30000 +0.02	66.82	65.84	66.13	54,111
03 Jul 12	66.28000 +1.23	66.76	65.01	65.30	98,196
02 Jul 12	65.05000 +0.17	65.05	64.41	64.71	96,909
29 Jun 12	64.88000 +1.56	65.00	63.59	63.84	95,337
28 Jun 12	63.32000 -0.21	64.00	62.96	63.62	57,606
27 Jun 12	63.53000 +0.12	63.77	62.92	63.50	114,417
26 Jun 12	63.41000 +0.05	63.49	62.85	63.46	53,751
25 Jun 12	63.36000 -0.74	64.10	63.00	63.80	76,425
22 Jun 12	64.10000 -0.02	64.10	63.36	63.66	67,263
21 Jun 12	64.12000 +0.07	64.27	63.50	63.80	106,254
20 Jun 12	64.05000 +0.09	64.09	63.12	64.00	50,868
19 Jun 12	63.96000 -0.04	64.30	63.59	64.00	80,553
18 Jun 12	64.00000 +0.19	64.29	63.60	63.86	143,721
15 Jun 12	63.81000 +0.24	64.23	63.23	63.42	102,369
14 Jun 12	63.57000 +0.01	64.26	63.19	63.27	119,415
13 Jun 12	63.56000 +0.45	63.83	63.00	63.46	71,277
12 Jun 12	63.11000 +0.25	63.75	62.49	62.49	104,955
11 Jun 12	62.86000 -0.84	64.35	62.48	63.99	106,644
08 Jun 12	63.70000 +1.25	63.70	61.96	61.96	114,705
07 Jun 12	62.45000 +1.33	62.89	61.04	61.04	138,534
06 Jun 12	61.12000 +1.06	61.24	59.88	59.88	88,128
05 Jun 12	60.06000 +0.25	60.41	59.77	60.04	519,643
04 Jun 12	59.81000 -0.04	60.14	59.59	59.60	537,070
01 Jun 12	59.85000 -1.58	62.10	59.50	61.31	114,249
31 May 12	61.43000 -1.61	62.25	60.67	62.18	176,103
30 May 12	63.04000 -1.86	64.90	59.80	64.58	128,550
29 May 12	64.90000 +0.11	65.23	64.39	64.90	71,016
28 May 12	64.79000 +0.67	65.11	64.47	64.47	44,733
25 May 12	64.12000 +0.62	64.15	62.97	63.50	111,213
24 May 12	63.50000 -0.09	63.85	62.50	63.85	115,887
23 May 12	63.59000 -2.10	65.69	63.50	65.42	225,669
22 May 12	65.69000 +1.17	65.78	63.86	64.51	136,023
21 May 12	64.52000 +0.53	64.79	63.59	63.71	107,823
18 May 12	63.99000 -0.31	64.47	63.37	64.22	114,525
17 May 12	64.30000 +0.21	65.12	63.74	63.74	76,944
16 May 12	64.09000 -0.26	64.27	63.35	64.27	155,481
15 May 12	64.35000 +1.66	64.97	62.81	62.81	205,203
14 May 12	62.69000 -0.64	62.99	62.02	62.40	127,659
11 May 12	63.33000 +0.33	63.43	62.28	62.62	78,570
10 May 12	63.00000 +0.45	63.06	62.07	62.62	116,289
09 May 12	62.55000 -0.51	63.41	62.07	63.20	87,621
08 May 12	63.06000 -0.29	63.94	63.00	63.09	79,302
07 May 12	63.35000 +0.16	63.92	61.90	62.73	93,843
04 May 12	63.19000 -0.39	64.00	63.01	63.58	102,726
03 May 12	63.58000 +0.31	64.20	63.12	63.59	121,242
02 May 12	63.27000 +1.31	63.27	62.16	62.16	153,993
30 Apr 12	61.96000 -0.04	62.65	61.51	62.18	101,739
27 Apr 12	62.00000 +0.46	62.50	61.26	61.35	115,011
26 Apr 12	61.54000 +0.87	61.54	60.61	60.87	136,821
25 Apr 12	60.67000 +1.01	60.74	59.21	59.64	171,993
24 Apr 12	59.66000 +0.31	59.95	59.20	59.48	130,614
23 Apr 12	59.35000 -0.30	59.78	58.78	59.40	185,721
20 Apr 12	59.65000 -0.26	59.91	59.00	59.71	122,868
19 Apr 12	59.91000 -0.44	60.66	59.81	60.49	149,463
18 Apr 12	60.35000 -0.77	61.26	59.90	61.26	145,761
17 Apr 12	61.12000 +0.76	61.12	60.04	60.14	134,133
16 Apr 12	60.36000 +0.25	60.60	58.58	59.68	113,319
13 Apr 12	60.11000 -0.54	60.94	59.95	60.75	82,332
12 Apr 12	60.65000 +0.65	60.86	59.70	59.94	144,978
11 Apr 12	60.00000 -0.10	60.43	59.28	60.00	143,796
10 Apr 12	60.10000 -0.50	60.40	59.79	60.20	167,958
05 Apr 12	60.60000 -0.05	60.93	60.28	60.65	121,245
04 Apr 12	60.65000 -1.26	61.75	60.21	61.50	215,880
03 Apr 12	61.91000 +0.46	62.80	61.50	61.50	261,564
02 Apr 12	61.45000 +2.38	61.45	58.95	59.09	294,546
30 Mar 12	59.07000 +0.46	59.70	58.69	58.95	124,698
29 Mar 12	58.61000 -0.33	59.01	58.28	58.68	152,940
28 Mar 12	58.94000 +0.25	59.25	58.64	58.68	118,056
27 Mar 12	58.69000 -0.23	58.92	58.17	58.92	227,691
26 Mar 12	58.92000 +0.93	58.92	57.71	57.88	102,396
23 Mar 12	57.99000 +0.70	58.48	57.40	57.40	225,270
22 Mar 12	57.29000 -1.30	58.67	57.25	58.50	191,343
21 Mar 12	58.59000 +0.05	59.09	58.50	58.65	201,543
20 Mar 12	58.54000 -0.31	59.13	58.50	58.65	123,363
19 Mar 12	58.85000 -0.37	59.30	58.50	59.20	268,896
16 Mar 12	59.22000 -0.10	59.73	58.72	59.30	274,926
15 Mar 12	59.32000 +0.41	59.32	58.21	58.76	340,728
14 Mar 12	58.91000 -3.80	60.50	57.91	60.50	801,694
13 Mar 12	62.71000 +1.46	62.74	61.46	61.71	182,463
12 Mar 12	61.25000 -1.31	62.52	61.25	62.52	171,441
09 Mar 12	62.56000 +0.19	63.09	62.08	62.49	132,348
08 Mar 12	62.37000 +0.40	62.50	61.72	62.20	119,076
07 Mar 12	61.97000 +0.22	61.98	61.26	61.75	218,841
06 Mar 12	61.75000 -1.60	63.29	61.75	63.29	143,463
05 Mar 12	63.35000 -0.02	63.64	62.78	63.25	82,590
02 Mar 12	63.37000 -0.49	64.02	63.10	63.97	127,314
01 Mar 12	63.86000 +1.20	63.86	62.45	62.50	107,253
29 Feb 12	62.66000 +0.03	62.99	62.50	62.52	90,897
28 Feb 12	62.63000 -0.12	62.87	62.50	62.50	84,528
27 Feb 12	62.75000 -0.24	63.00	62.28	62.81	36,825
24 Feb 12	62.99000 -0.06	63.35	62.76	62.76	79,782
23 Feb 12	63.05000 +0.10	63.09	62.01	62.76	193,800
22 Feb 12	62.95000 +0.02	63.36	62.71	62.86	134,913
21 Feb 12	62.93000 +0.75	63.34	61.60	62.00	287,217
20 Feb 12	62.18000 -0.41	62.76	61.75	62.34	161,292
17 Feb 12	62.59000 -0.43	63.17	62.20	63.10	244,941
16 Feb 12	63.02000 -0.68	63.95	62.95	63.70	238,239
15 Feb 12	63.70000 -0.55	64.80	63.44	64.39	335,976
14 Feb 12	64.25000 -1.25	64.49	62.15	63.79	256,815
13 Feb 12	65.50000 -0.80	66.80	65.27	66.63	139,974
10 Feb 12	66.30000 +0.44	66.98	65.13	65.75	193,200
09 Feb 12	65.86000 +0.48	65.90	65.10	65.74	109,683
08 Feb 12	65.38000 -1.48	67.20	65.09	66.86	152,481
07 Feb 12	66.86000 +0.43	67.20	66.42	67.17	131,625
06 Feb 12	66.43000 +0.43	66.64	65.24	66.00	127,992
03 Feb 12	66.00000 +1.24	66.39	64.50	64.88	126,720
02 Feb 12	64.76000 -0.24	65.19	64.62	65.10	91,788
01 Feb 12	65.00000 +0.71	65.17	64.35	64.36	116,685
31 Jan 12	64.29000 +0.29	65.10	64.00	64.44	85,056
30 Jan 12	64.00000 -1.20	65.19	63.79	65.05	133,308
27 Jan 12	65.20000 +0.33	65.21	63.61	64.85	267,573
26 Jan 12	64.87000 -0.01	65.01	64.35	64.80	233,424
25 Jan 12	64.88000 +6.57	65.00	61.00	61.00	709,246
24 Jan 12	58.31000 +0.25	58.63	57.80	58.13	91,167
23 Jan 12	58.06000 +0.45	58.50	57.61	57.61	70,923
20 Jan 12	57.61000 -0.28	58.50	57.20	57.90	102,168
19 Jan 12	57.89000 +0.77	58.29	57.29	57.32	216,759
18 Jan 12	57.12000 -0.16	57.60	56.53	57.50	68,307
17 Jan 12	57.28000 +0.44	57.98	57.08	57.17	145,089
16 Jan 12	56.84000 +0.27	57.13	56.23	56.41	100,509
13 Jan 12	56.57000 +0.80	57.05	55.78	55.78	157,926
12 Jan 12	55.77000 +0.21	56.20	55.38	55.55	133,686
11 Jan 12	55.56000 +0.06	56.04	55.33	55.55	69,174
10 Jan 12	55.50000 +0.27	56.24	55.05	55.35	151,656
09 Jan 12	55.23000 -0.50	55.79	54.60	55.31	137,844
06 Jan 12	55.73000 -0.78	56.63	55.26	56.18	113,991
05 Jan 12	56.51000 -0.04	56.78	55.72	56.59	91,953
04 Jan 12	56.55000 -0.55	57.15	56.32	56.67	93,795
03 Jan 12	57.10000 +1.80	57.10	55.11	55.11	179,205
02 Jan 12	55.30000 +0.06	55.30	54.50	54.50	82,080
30 Dec 11	55.24000 +0.21	55.35	54.99	55.05	98,448
29 Dec 11	55.03000 -0.36	55.32	54.91	55.32	135,546
28 Dec 11	55.39000 +0.46	55.87	55.12	55.12	138,411
27 Dec 11	54.93000 -0.47	55.98	54.93	55.49	28,635
23 Dec 11	55.40000 +0.00	55.53	55.02	55.40	119,079
22 Dec 11	55.40000 +0.39	55.45	54.67	55.22	104,394
21 Dec 11	55.01000 +1.18	56.48	53.97	53.98	313,125
20 Dec 11	53.83000 +0.08	54.34	53.30	53.55	259,449
19 Dec 11	53.75000 +0.01	54.18	53.25	53.54	136,320
16 Dec 11	53.74000 -1.09	54.95	53.27	54.73	246,624
15 Dec 11	54.83000 +0.75	54.86	53.83	54.27	159,828
14 Dec 11	54.08000 -0.09	54.90	54.08	54.17	198,879
13 Dec 11	54.17000 -0.73	55.16	54.12	54.91	219,816
12 Dec 11	54.90000 -1.80	56.63	54.90	56.33	281,175
09 Dec 11	56.70000 +1.52	56.93	54.96	55.12	356,019
08 Dec 11	55.18000 -6.77	58.81	54.90	58.66	1,156,084
07 Dec 11	61.95000 +0.03	62.76	61.12	62.48	85,206
06 Dec 11	61.92000 -0.09	62.09	61.29	61.73	89,694
05 Dec 11	62.01000 +1.00	62.48	61.25	61.68	131,673
02 Dec 11	61.01000 -0.04	61.86	61.01	61.50	238,071
01 Dec 11	61.05000 +1.11	61.61	59.50	59.90	161,574
30 Nov 11	59.94000 +0.08	60.41	59.15	59.30	251,007
29 Nov 11	59.86000 -0.81	61.02	59.68	60.38	134,115
28 Nov 11	60.67000 +1.48	60.99	59.35	59.51	101,397
25 Nov 11	59.19000 -0.35	59.95	58.32	59.34	135,198
24 Nov 11	59.54000 -1.10	61.00	59.47	60.65	124,074
23 Nov 11	60.64000 +0.99	60.78	59.06	59.40	193,422
22 Nov 11	59.65000 -0.22	60.08	58.95	59.95	95,823
21 Nov 11	59.87000 -0.19	60.10	58.67	60.01	129,357
18 Nov 11	60.06000 -1.32	61.50	60.06	60.91	263,466
17 Nov 11	61.38000 -0.43	62.35	60.55	61.59	112,929
16 Nov 11	61.81000 -0.15	62.37	61.31	61.90	125,985
15 Nov 11	61.96000 -1.09	63.03	61.90	62.89	127,728
14 Nov 11	63.05000 -0.65	63.95	62.67	63.70	146,829
11 Nov 11	63.70000 +0.95	63.87	62.82	63.12	73,299
10 Nov 11	62.75000 -0.44	63.38	62.44	62.68	77,091
09 Nov 11	63.19000 -0.83	64.45	63.00	64.00	138,603
08 Nov 11	64.02000 +0.22	64.81	63.84	63.86	132,519
07 Nov 11	63.80000 -0.30	63.98	63.03	63.68	73,641
04 Nov 11	64.10000 +0.27	65.08	63.89	63.90	182,031
03 Nov 11	63.83000 +2.43	63.83	61.00	61.00	267,471
02 Nov 11	61.40000 +0.48	61.89	60.63	61.20	201,060
01 Nov 11	60.92000 -1.95	62.28	60.50	62.00	98,538
31 Oct 11	62.87000 -1.20	63.73	62.87	63.68	142,053
28 Oct 11	64.07000 +1.82	64.89	62.54	62.54	199,629
27 Oct 11	62.25000 +0.85	62.49	61.16	62.33	260,766
26 Oct 11	61.40000 -1.18	62.54	60.98	62.25	262,095
25 Oct 11	62.58000 -1.27	63.78	62.08	63.78	148,431
24 Oct 11	63.85000 +1.25	64.53	61.85	62.90	308,352
21 Oct 11	62.60000 -0.11	62.74	59.50	62.31	717,493
20 Oct 11	62.71000 -1.90	64.89	62.49	64.65	332,865
19 Oct 11	64.61000 -1.10	65.84	64.01	65.48	184,047
18 Oct 11	65.71000 -0.18	66.01	65.05	65.73	175,995
17 Oct 11	65.89000 +0.07	66.63	65.36	66.32	180,279
14 Oct 11	65.82000 +1.00	66.38	64.70	64.74	129,702
13 Oct 11	64.82000 -0.86	65.84	64.03	65.82	156,489
12 Oct 11	65.68000 +0.27	65.87	64.60	65.30	117,213
11 Oct 11	65.41000 +0.91	66.00	64.25	65.00	142,122
10 Oct 11	64.50000 +0.75	64.72	63.50	64.47	123,483
07 Oct 11	63.75000 +0.00	65.16	63.10	63.60	237,552
06 Oct 11	63.75000 +1.15	64.13	62.93	63.00	168,225
05 Oct 11	62.60000 -0.42	63.76	62.48	63.74	174,894
04 Oct 11	63.02000 -2.76	65.18	62.77	65.18	170,019
03 Oct 11	65.78000 +0.28	65.81	64.41	64.87	188,616
30 Sep 11	65.50000 -1.13	66.60	64.61	66.60	129,198
29 Sep 11	66.63000 +1.35	67.44	65.26	65.26	162,369
28 Sep 11	65.28000 -1.22	66.56	65.06	66.02	152,544
27 Sep 11	66.50000 +1.92	66.50	64.84	65.13	194,250
26 Sep 11	64.58000 +0.39	64.88	62.50	63.34	213,852
23 Sep 11	64.19000 +0.71	64.19	62.10	63.61	252,684
22 Sep 11	63.48000 -3.40	66.05	63.48	66.04	199,182
21 Sep 11	66.88000 -0.55	67.57	66.51	67.44	83,946
20 Sep 11	67.43000 +0.99	67.80	65.74	66.40	139,758
19 Sep 11	66.44000 -0.37	67.11	65.93	66.18	139,404
16 Sep 11	66.81000 -0.82	67.83	66.35	67.83	271,332
15 Sep 11	67.63000 +0.52	68.32	66.60	67.50	234,789
14 Sep 11	67.11000 +2.15	67.12	64.50	64.85	217,413
13 Sep 11	64.96000 -1.00	67.42	64.80	66.83	174,162
12 Sep 11	65.96000 -2.05	67.47	65.29	67.00	203,052
09 Sep 11	68.01000 -1.89	70.22	68.00	69.18	135,489
08 Sep 11	69.90000 -0.04	71.89	69.44	71.00	316,011
07 Sep 11	69.94000 -2.06	72.03	67.91	71.30	433,539
06 Sep 11	72.00000 -0.41	73.00	71.58	72.09	124,983
05 Sep 11	72.41000 -1.63	73.90	71.69	73.90	118,947
02 Sep 11	74.04000 -0.88	74.64	73.76	74.05	123,411
01 Sep 11	74.92000 +0.29	75.19	74.25	74.63	83,283
31 Aug 11	74.63000 +1.54	74.94	73.36	73.36	117,273
30 Aug 11	73.09000 +0.13	73.85	72.33	73.60	102,354
29 Aug 11	72.96000 +1.18	73.54	72.50	72.69	101,361
26 Aug 11	71.78000 -0.50	72.44	71.01	72.00	101,472
25 Aug 11	72.28000 -0.12	73.50	71.56	72.80	147,564
24 Aug 11	72.40000 +1.01	73.19	71.36	71.78	126,414
23 Aug 11	71.39000 +1.81	71.73	70.00	70.10	139,671
22 Aug 11	69.58000 +0.33	70.77	68.95	69.03	196,641
19 Aug 11	69.25000 -0.50	69.96	67.51	69.49	196,083
18 Aug 11	69.75000 -2.29	71.74	68.54	71.69	238,305
17 Aug 11	72.04000 +1.49	72.30	70.15	70.60	107,268
16 Aug 11	70.55000 -0.12	71.00	69.44	70.01	99,423
15 Aug 11	70.67000 +0.33	71.00	70.00	70.62	62,700
12 Aug 11	70.34000 +2.37	70.39	67.12	68.29	107,466
11 Aug 11	67.97000 +0.72	68.50	65.11	68.49	139,629
10 Aug 11	67.25000 -0.69	70.50	66.59	69.40	219,675
09 Aug 11	67.94000 +0.24	68.66	65.10	67.42	248,964
08 Aug 11	67.70000 -2.30	70.30	67.60	69.04	104,820
05 Aug 11	70.00000 -1.75	73.35	68.42	70.50	256,488
04 Aug 11	71.75000 -1.59	74.50	71.70	74.50	113,718
03 Aug 11	73.34000 -1.09	74.22	73.00	74.00	132,411
02 Aug 11	74.43000 -1.58	76.96	74.30	76.96	189,117
01 Aug 11	76.01000 -1.09	78.27	76.01	77.91	82,944
29 Jul 11	77.10000 -0.69	77.65	76.40	77.11	88,935
28 Jul 11	77.79000 -0.31	78.17	77.17	78.00	64,956
27 Jul 11	78.10000 -0.40	78.94	77.53	78.63	74,448
26 Jul 11	78.50000 -0.87	79.37	77.27	79.37	149,814
25 Jul 11	79.37000 +0.22	79.71	78.51	79.06	73,968
22 Jul 11	79.15000 +0.45	79.70	78.71	78.99	108,228
21 Jul 11	78.70000 -0.19	79.52	78.22	78.80	204,210
20 Jul 11	78.89000 -0.72	79.50	77.00	79.50	336,654
19 Jul 11	79.61000 +0.39	80.20	79.24	79.48	78,300
18 Jul 11	79.22000 -1.12	80.50	78.85	79.67	79,698
15 Jul 11	80.34000 +0.16	80.46	78.75	79.50	104,370
14 Jul 11	80.18000 -0.57	80.52	79.67	79.67	49,881
13 Jul 11	80.75000 +0.67	80.84	79.68	79.92	89,754
12 Jul 11	80.08000 -0.73	80.49	78.75	79.98	109,146
11 Jul 11	80.81000 -1.52	82.37	80.08	81.82	150,690
08 Jul 11	82.33000 -0.79	83.39	82.07	83.12	100,887
07 Jul 11	83.12000 +1.44	83.33	81.37	81.65	167,100
06 Jul 11	81.68000 +1.28	81.80	80.11	80.40	163,647
05 Jul 11	80.40000 +0.65	80.46	79.00	79.24	171,066
04 Jul 11	79.75000 +0.23	80.10	79.30	79.71	127,029
01 Jul 11	79.52000 -0.54	81.07	78.84	81.07	110,445
30 Jun 11	80.06000 +1.34	80.50	78.16	78.47	186,567
29 Jun 11	78.72000 +0.75	79.35	78.30	78.38	153,225
28 Jun 11	77.97000 -0.18	79.32	77.80	78.40	148,593
27 Jun 11	78.15000 +0.33	78.36	77.14	77.51	137,970
24 Jun 11	77.82000 +0.12	78.47	77.52	78.47	166,644
23 Jun 11	77.70000 -0.51	79.28	77.39	78.00	213,135
22 Jun 11	78.21000 +0.25	78.42	77.85	77.99	99,084
21 Jun 11	77.96000 +0.88	78.33	77.24	77.33	93,564
20 Jun 11	77.08000 -0.75	78.50	76.42	78.50	168,273
17 Jun 11	77.83000 -0.67	79.50	76.85	79.50	228,831
16 Jun 11	78.50000 -1.50	79.72	77.50	79.60	255,717
15 Jun 11	80.00000 -0.55	81.02	80.00	80.68	112,812
14 Jun 11	80.55000 +1.47	81.17	79.38	79.38	209,244
13 Jun 11	79.08000 +0.04	79.96	78.91	79.00	93,678
10 Jun 11	79.04000 -0.81	80.22	79.04	79.73	102,921
09 Jun 11	79.85000 -0.18	81.00	79.68	79.75	251,463
08 Jun 11	80.03000 -0.56	81.00	79.39	80.30	374,904
07 Jun 11	80.59000 -1.31	81.89	80.40	81.89	284,922
06 Jun 11	81.90000 -0.33	83.78	81.50	81.90	223,257
03 Jun 11	82.23000 -0.01	83.39	81.85	82.70	244,629
02 Jun 11	82.24000 -0.98	83.69	82.06	82.81	180,807
01 Jun 11	83.22000 +1.58	83.75	81.36	81.79	400,749
31 May 11	81.64000 -1.15	84.00	81.64	81.80	2,941,410
30 May 11	82.79000 +0.69	83.32	82.02	82.10	353,082
27 May 11	82.10000 +2.63	83.25	79.58	79.75	606,493
26 May 11	79.47000 +0.67	80.49	78.16	78.72	290,889
25 May 11	78.80000 +0.76	79.89	75.98	78.52	455,469
24 May 11	78.04000 +0.23	78.53	76.11	77.60	502,450
23 May 11	77.81000 +0.43	78.49	76.45	77.00	348,168
20 May 11	77.38000 +1.76	80.40	76.66	77.11	557,101
19 May 11	75.62000 +0.61	76.73	75.27	75.38	206,718
18 May 11	75.01000 +0.09	75.31	74.00	74.92	160,548
17 May 11	74.92000 -2.28	76.99	73.54	76.98	563,845
16 May 11	77.20000 -0.86	78.00	76.68	77.35	118,044
13 May 11	78.06000 +1.26	78.38	76.84	77.00	116,682
12 May 11	76.80000 -1.00	77.33	76.28	77.33	143,298
11 May 11	77.80000 -0.19	78.39	76.96	78.23	166,992
10 May 11	77.99000 +0.35	79.00	77.54	77.70	156,936
09 May 11	77.64000 -0.53	78.40	77.13	78.17	115,038
06 May 11	78.17000 +2.88	78.63	76.00	76.27	295,875
05 May 11	75.29000 -0.18	75.71	74.01	75.71	100,926
04 May 11	75.47000 +0.87	75.98	74.30	74.41	147,387
03 May 11	74.60000 -1.08	75.40	74.50	75.40	197,034
02 May 11	75.68000 +2.23	75.85	73.49	73.50	246,249
29 Apr 11	73.45000 +0.14	74.20	73.15	73.41	78,189
28 Apr 11	73.31000 +0.31	73.52	72.81	73.37	155,049
27 Apr 11	73.00000 -0.56	74.51	72.80	73.82	195,345
26 Apr 11	73.56000 +0.27	74.65	72.54	73.00	275,664
21 Apr 11	73.29000 -0.59	74.17	73.10	74.17	178,926
20 Apr 11	73.88000 +1.58	74.13	72.70	72.85	223,614
19 Apr 11	72.30000 +1.38	73.20	70.60	70.92	232,590
18 Apr 11	70.92000 -0.73	71.90	70.89	71.57	184,662
15 Apr 11	71.65000 +0.61	72.97	71.12	71.15	276,465
14 Apr 11	71.04000 -1.75	72.76	70.60	72.54	313,767
13 Apr 11	72.79000 +0.99	72.85	71.78	71.80	103,272
12 Apr 11	71.80000 -1.30	73.24	71.60	73.10	167,967
11 Apr 11	73.10000 -1.15	74.29	73.00	73.16	93,600
08 Apr 11	74.25000 -0.25	74.67	72.51	74.65	138,681
07 Apr 11	74.50000 -0.06	75.00	74.50	74.70	73,818
06 Apr 11	74.56000 -0.10	75.30	74.56	74.97	81,645
05 Apr 11	74.66000 -0.05	75.00	74.20	74.63	91,989
04 Apr 11	74.71000 -0.19	75.00	74.26	75.00	91,536
01 Apr 11	74.90000 +0.89	75.46	73.62	74.71	126,996
31 Mar 11	74.01000 -0.43	74.99	73.80	74.67	137,775
30 Mar 11	74.44000 -0.07	75.99	74.22	75.11	229,866
29 Mar 11	74.51000 -0.79	75.42	74.06	75.31	144,630
28 Mar 11	75.30000 -0.15	75.86	75.30	75.30	101,952
25 Mar 11	75.45000 +0.46	75.82	74.76	74.99	98,826
24 Mar 11	74.99000 +0.59	75.30	74.20	74.40	123,648
23 Mar 11	74.40000 +0.71	74.46	73.50	73.90	77,892
22 Mar 11	73.69000 +0.47	74.49	73.08	73.11	151,008
21 Mar 11	73.22000 +0.69	73.50	72.72	73.07	96,522
18 Mar 11	72.53000 +0.66	73.26	71.68	71.75	88,965
17 Mar 11	71.87000 +0.42	72.18	71.06	71.50	165,936
16 Mar 11	71.45000 -1.05	72.49	71.30	72.23	117,861
15 Mar 11	72.50000 -1.38	73.87	71.45	73.00	240,246
14 Mar 11	73.88000 -0.37	74.45	73.00	74.16	157,836
11 Mar 11	74.25000 -1.32	75.62	74.25	75.45	158,529
10 Mar 11	75.57000 -1.45	76.85	75.50	76.68	124,164
09 Mar 11	77.02000 -0.98	77.80	75.65	77.80	275,733
08 Mar 11	78.00000 -0.37	78.80	77.38	78.50	69,051
07 Mar 11	78.37000 +0.62	78.38	76.90	77.60	133,320
04 Mar 11	77.75000 +1.50	77.75	76.25	76.30	87,726
03 Mar 11	76.25000 -1.02	77.83	76.05	77.02	200,109
02 Mar 11	77.27000 -1.10	78.14	77.00	77.57	95,598
01 Mar 11	78.37000 +1.22	78.37	76.94	77.00	209,292
28 Feb 11	77.15000 -1.23	78.32	76.74	78.25	162,408
25 Feb 11	78.38000 +1.17	78.38	76.84	77.52	63,579
24 Feb 11	77.21000 +0.51	77.90	76.50	76.55	127,143
23 Feb 11	76.70000 -1.16	77.89	76.70	77.63	151,677
22 Feb 11	77.86000 -1.19	79.04	77.20	79.01	109,128
21 Feb 11	79.05000 -1.55	80.92	79.05	80.40	104,532
18 Feb 11	80.60000 -0.25	80.86	80.00	80.86	105,759
17 Feb 11	80.85000 -0.73	82.00	80.51	81.58	78,765
16 Feb 11	81.58000 -0.02	82.48	81.58	81.79	116,430
15 Feb 11	81.60000 +0.50	81.60	81.00	81.20	121,101
14 Feb 11	81.10000 +0.10	81.45	80.57	81.45	84,411
11 Feb 11	81.00000 +0.11	81.32	79.14	81.10	123,354
10 Feb 11	80.89000 -0.11	81.45	80.60	81.00	81,063
09 Feb 11	81.00000 +0.04	81.72	80.83	80.98	100,071
08 Feb 11	80.96000 -0.24	81.49	80.43	81.02	159,237
07 Feb 11	81.20000 +1.16	81.30	79.89	80.28	154,638
04 Feb 11	80.04000 +0.44	80.04	79.02	79.74	158,811
03 Feb 11	79.60000 -1.62	81.32	79.35	81.32	216,927
02 Feb 11	81.22000 +0.91	81.97	79.92	80.53	208,212
01 Feb 11	80.31000 +0.59	80.70	79.40	80.00	220,842
31 Jan 11	79.72000 -0.02	80.40	79.20	79.20	161,778
28 Jan 11	79.74000 +0.16	80.00	79.09	79.20	128,583
27 Jan 11	79.58000 -0.13	80.00	78.66	80.00	96,375
26 Jan 11	79.71000 -0.20	80.44	79.10	79.50	263,184
25 Jan 11	79.91000 +2.06	80.00	77.60	78.00	199,047
24 Jan 11	77.85000 -1.79	80.00	76.50	79.77	237,816
21 Jan 11	79.64000 -0.66	80.25	78.50	80.20	190,308
20 Jan 11	80.30000 +5.80	81.38	76.50	77.00	740,566
19 Jan 11	74.50000 -0.55	75.39	74.50	75.00	338,841
18 Jan 11	75.05000 -0.60	76.00	74.83	75.77	191,277
17 Jan 11	75.65000 +0.34	76.00	75.13	75.40	54,039
14 Jan 11	75.31000 -0.74	76.60	75.13	76.17	99,213
13 Jan 11	76.05000 +0.05	76.98	75.72	76.27	134,772
12 Jan 11	76.00000 +0.40	76.06	75.32	75.95	133,533
11 Jan 11	75.60000 +0.71	76.06	75.16	75.19	99,300
10 Jan 11	74.89000 -0.19	75.42	74.70	75.16	102,072
07 Jan 11	75.08000 +0.14	75.44	74.64	74.93	97,254
06 Jan 11	74.94000 -0.36	75.83	74.94	75.63	119,520
05 Jan 11	75.30000 -0.85	76.00	75.18	76.00	189,474
04 Jan 11	76.15000 +1.08	76.15	75.00	75.37	116,649
03 Jan 11	75.07000 +1.25	75.40	73.95	73.95	72,669
31 Dec 10	73.82000 -2.42	75.50	73.82	75.50	41,541
30 Dec 10	76.24000 -0.03	76.30	75.83	76.25	31,980
29 Dec 10	76.27000 +0.51	76.71	75.65	75.74	75,048
28 Dec 10	75.76000 +0.04	75.88	75.22	75.50	83,373
27 Dec 10	75.72000 -0.68	76.25	75.66	76.25	51,246
24 Dec 10	76.40000 +0.25	76.49	75.50	75.89	55,479
23 Dec 10	76.15000 -0.35	76.80	76.15	76.25	94,023
22 Dec 10	76.50000 +0.26	76.55	75.76	76.50	104,496
21 Dec 10	76.24000 +0.21	76.57	75.66	76.49	84,519
20 Dec 10	76.03000 +0.99	76.09	74.75	75.14	157,554
17 Dec 10	75.04000 -0.07	75.30	74.34	75.25	234,408
16 Dec 10	75.11000 +1.31	75.24	74.00	74.11	323,103
15 Dec 10	73.80000 -0.44	74.24	73.79	74.24	176,244
14 Dec 10	74.24000 -0.82	75.15	74.19	75.15	137,565
13 Dec 10	75.06000 +1.64	75.10	73.49	73.49	230,331
10 Dec 10	73.42000 +0.15	73.49	72.85	73.19	139,617
09 Dec 10	73.27000 +1.28	73.27	72.11	72.11	187,560
08 Dec 10	71.99000 +1.33	72.80	70.71	70.78	304,041
07 Dec 10	70.66000 +1.63	70.70	69.01	69.01	190,248
06 Dec 10	69.03000 -1.07	70.00	68.80	70.00	159,633
03 Dec 10	70.10000 +1.28	70.40	68.50	68.50	114,378
02 Dec 10	68.82000 +0.07	69.00	68.02	68.77	358,005
01 Dec 10	68.75000 +0.25	68.89	67.59	68.37	175,236
30 Nov 10	68.50000 -1.21	69.68	68.41	69.26	261,771
29 Nov 10	69.71000 -0.39	70.50	69.71	70.30	179,919
26 Nov 10	70.10000 -1.25	71.20	69.88	71.20	327,594
25 Nov 10	71.35000 +0.12	71.81	71.19	71.30	109,866
24 Nov 10	71.23000 +0.28	71.82	70.90	71.00	107,937
23 Nov 10	70.95000 -1.15	72.25	70.84	71.58	124,368
22 Nov 10	72.10000 -1.97	73.90	70.99	73.90	235,629
19 Nov 10	74.07000 +1.29	74.24	72.86	72.88	334,608
18 Nov 10	72.78000 +2.32	72.78	70.85	71.00	269,229
17 Nov 10	70.46000 +0.87	70.50	69.15	69.50	228,612
16 Nov 10	69.59000 -0.36	70.25	69.52	70.05	181,041
15 Nov 10	69.95000 -0.06	70.25	69.52	69.99	181,557
12 Nov 10	70.01000 -1.34	70.89	70.00	70.56	150,162
11 Nov 10	71.35000 +0.63	71.77	70.72	70.72	231,432
10 Nov 10	70.72000 -0.07	70.85	70.00	70.51	299,970
09 Nov 10	70.79000 +2.99	70.91	67.75	67.98	403,437
08 Nov 10	67.80000 +0.03	68.00	67.20	67.80	217,524
05 Nov 10	67.77000 +0.75	68.00	67.19	67.45	271,638
04 Nov 10	67.02000 -0.21	67.88	66.95	67.75	280,482
03 Nov 10	67.23000 -1.27	68.74	67.05	68.74	230,337
02 Nov 10	68.50000 -0.43	69.16	68.00	69.16	131,541
01 Nov 10	68.93000 -0.21	69.85	68.90	69.54	123,030
29 Oct 10	69.14000 -0.12	69.50	68.91	68.91	175,932
28 Oct 10	69.26000 +0.69	69.50	68.57	68.69	409,341
27 Oct 10	68.57000 -0.80	69.90	67.63	67.94	323,508
26 Oct 10	69.37000 +0.56	69.37	66.95	68.69	639,241
25 Oct 10	68.81000 -1.67	70.57	68.61	70.31	740,368
22 Oct 10	70.48000 -3.33	72.40	68.51	72.00	1,646,072
21 Oct 10	73.81000 -0.71	74.86	73.02	74.40	275,580
20 Oct 10	74.52000 -0.34	75.59	74.29	74.85	201,441
19 Oct 10	74.86000 +0.11	75.29	74.70	75.01	179,112
18 Oct 10	74.75000 +0.01	75.30	74.50	74.90	90,624
15 Oct 10	74.74000 -0.25	75.50	74.50	74.98	126,471
14 Oct 10	74.99000 +0.65	75.36	74.11	74.11	281,166
13 Oct 10	74.34000 -0.16	74.70	74.01	74.50	249,945
12 Oct 10	74.50000 -0.37	74.73	74.07	74.50	123,996
11 Oct 10	74.87000 +0.21	75.10	74.50	74.99	217,128
08 Oct 10	74.66000 -0.30	74.96	74.50	74.96	191,046
07 Oct 10	74.96000 +0.05	75.59	74.51	74.92	242,496
06 Oct 10	74.91000 -0.49	75.63	74.70	75.63	113,898
05 Oct 10	75.40000 +0.90	75.69	74.40	74.50	280,041
04 Oct 10	74.50000 -1.50	77.00	74.00	76.81	279,225
01 Oct 10	76.00000 -0.01	76.91	75.90	76.41	93,795
30 Sep 10	76.01000 -1.11	76.80	76.01	76.24	165,915
29 Sep 10	77.12000 -1.76	79.38	76.00	78.77	169,995
28 Sep 10	78.88000 +0.11	80.25	78.21	78.33	100,374
27 Sep 10	78.77000 -0.28	79.20	78.31	78.91	88,323
24 Sep 10	79.05000 +0.81	79.10	77.70	78.20	65,313
23 Sep 10	78.24000 -0.31	79.00	77.78	78.77	152,229
22 Sep 10	78.55000 +0.30	78.78	77.39	78.52	85,035
21 Sep 10	78.25000 -0.55	79.00	78.11	78.40	150,549
20 Sep 10	78.80000 +0.95	78.83	77.80	77.84	81,471
17 Sep 10	77.85000 -1.29	79.50	77.82	78.80	126,198
16 Sep 10	79.14000 -0.14	79.90	79.06	79.20	80,238
15 Sep 10	79.28000 +0.08	79.48	78.72	79.00	76,977
14 Sep 10	79.20000 +0.75	79.50	77.70	78.78	131,778
13 Sep 10	78.45000 -1.06	79.98	78.31	79.82	127,977
10 Sep 10	79.51000 -0.47	79.71	79.41	79.62	130,800
09 Sep 10	79.98000 -1.41	81.40	79.72	81.40	136,632
08 Sep 10	81.39000 -0.79	82.36	81.21	81.65	99,726
07 Sep 10	82.18000 -1.14	83.00	81.31	83.00	89,226
06 Sep 10	83.32000 +2.48	83.79	81.73	81.80	141,033
03 Sep 10	80.84000 +0.33	81.35	80.09	80.09	89,949
02 Sep 10	80.51000 -0.34	81.45	80.11	80.46	81,048
01 Sep 10	80.85000 +0.40	81.00	79.81	80.50	91,305
31 Aug 10	80.45000 +0.25	80.67	79.50	80.51	98,313
30 Aug 10	80.20000 +0.08	80.94	79.46	79.46	26,109
27 Aug 10	80.12000 +0.78	80.12	78.62	78.62	133,872
26 Aug 10	79.34000 -0.07	80.00	78.86	80.00	44,838
25 Aug 10	79.41000 -0.05	79.94	78.50	79.44	56,616
24 Aug 10	79.46000 -0.57	80.14	79.15	79.88	83,910
23 Aug 10	80.03000 -0.02	80.40	79.80	80.00	69,438
20 Aug 10	80.05000 +0.05	80.40	79.80	80.00	84,834
19 Aug 10	80.00000 -0.33	80.40	79.98	80.40	83,355
18 Aug 10	80.33000 -0.31	80.59	80.00	80.59	62,091
17 Aug 10	80.64000 +0.41	80.98	80.10	80.92	50,838
16 Aug 10	80.23000 -0.27	80.58	79.72	80.50	70,503
13 Aug 10	80.50000 +0.19	80.50	79.80	80.00	59,118
12 Aug 10	80.31000 +0.24	80.38	79.71	80.00	98,241
11 Aug 10	80.07000 -0.13	80.35	79.86	80.20	130,977
10 Aug 10	80.20000 +0.16	80.29	79.70	80.00	85,182
09 Aug 10	80.04000 +0.39	80.23	79.80	80.23	54,108
06 Aug 10	79.65000 -0.30	80.34	79.30	80.14	106,758
05 Aug 10	79.95000 +0.95	80.07	79.00	79.00	101,151
04 Aug 10	79.00000 -0.21	79.27	78.43	78.61	139,875
03 Aug 10	79.21000 -0.27	80.00	78.61	79.81	228,873
02 Aug 10	79.48000 +1.55	80.05	78.00	78.00	218,826
30 Jul 10	77.93000 -1.19	79.35	77.60	79.00	178,137
29 Jul 10	79.12000 -0.18	80.50	79.09	79.51	194,481
28 Jul 10	79.30000 +1.93	79.46	77.27	77.60	223,734
27 Jul 10	77.37000 -1.86	80.00	76.91	79.05	277,200
26 Jul 10	79.23000 -0.77	80.48	78.56	80.20	258,639
23 Jul 10	80.00000 -1.28	81.88	79.51	81.45	510,190
22 Jul 10	81.28000 -8.46	85.00	79.10	83.02	1,025,242
21 Jul 10	89.74000 +1.01	90.08	88.81	89.50	71,106
20 Jul 10	88.73000 -0.74	90.00	88.58	90.00	77,940
19 Jul 10	89.47000 +0.30	90.48	88.50	88.51	87,021
16 Jul 10	89.17000 -2.73	91.85	88.20	91.85	147,537
15 Jul 10	91.90000 -0.30	92.40	91.01	91.61	141,834
14 Jul 10	92.20000 +0.20	92.38	91.61	92.00	173,628
13 Jul 10	92.00000 +2.12	92.05	89.42	89.90	217,785
12 Jul 10	89.88000 +2.48	89.90	87.40	87.40	187,173
09 Jul 10	87.40000 +0.87	87.78	86.15	86.79	69,333
08 Jul 10	86.53000 -0.50	87.85	85.96	87.25	159,075
07 Jul 10	87.03000 +0.01	87.30	86.24	87.30	159,621
06 Jul 10	87.02000 +1.65	87.89	85.05	85.59	189,285
05 Jul 10	85.37000 -0.98	86.80	84.94	86.69	118,362
02 Jul 10	86.35000 +1.03	87.49	85.08	86.50	232,089
01 Jul 10	85.32000 +0.86	85.95	83.50	83.98	166,149
30 Jun 10	84.46000 +0.99	87.00	83.00	83.35	199,311
29 Jun 10	83.47000 -0.35	84.00	82.55	83.56	101,784
28 Jun 10	83.82000 +1.34	83.83	82.50	82.50	56,715
25 Jun 10	82.48000 -0.34	84.00	82.02	82.50	59,577
24 Jun 10	82.82000 +0.12	83.71	82.35	83.06	42,705
23 Jun 10	82.70000 -1.31	83.57	82.55	83.02	74,442
22 Jun 10	84.01000 +0.35	84.99	82.60	82.60	41,106
21 Jun 10	83.66000 -0.03	84.73	82.51	84.73	65,190
18 Jun 10	83.69000 -0.21	84.48	83.26	83.45	72,036
17 Jun 10	83.90000 -0.60	84.64	83.26	84.50	75,915
16 Jun 10	84.50000 +1.08	84.73	82.51	83.89	134,352
15 Jun 10	83.42000 +0.50	84.00	81.79	82.50	122,889
14 Jun 10	82.92000 -0.21	83.67	82.38	82.85	92,661
11 Jun 10	83.13000 -1.13	84.50	82.50	84.50	106,656
10 Jun 10	84.26000 -0.49	84.90	82.82	82.82	124,635
09 Jun 10	84.75000 +1.59	85.15	83.00	83.98	72,678
08 Jun 10	83.16000 -0.65	84.61	82.54	84.59	56,775
07 Jun 10	83.81000 -1.36	85.03	83.51	85.03	117,957
04 Jun 10	85.17000 +1.24	85.50	84.32	84.44	124,533
03 Jun 10	83.93000 +2.42	85.00	82.20	82.25	92,079
02 Jun 10	81.51000 -0.01	81.79	80.50	80.60	84,117
01 Jun 10	81.52000 -2.10	83.00	81.17	82.72	99,426
31 May 10	83.62000 +1.24	83.96	81.60	82.24	49,569
28 May 10	82.38000 +0.70	82.40	81.08	81.45	96,570
27 May 10	81.68000 +0.77	81.84	80.80	81.51	68,142
26 May 10	80.91000 +2.08	81.53	79.17	79.17	405,795
25 May 10	78.83000 -0.87	79.94	78.50	79.00	130,734
24 May 10	79.70000 +0.60	80.91	79.13	80.09	84,468
21 May 10	79.10000 -0.91	80.69	78.80	80.69	170,691
20 May 10	80.01000 -1.13	82.00	79.20	81.54	82,683
19 May 10	81.14000 -0.56	82.06	80.37	81.36	140,148
18 May 10	81.70000 +0.17	83.00	81.41	81.98	89,331
17 May 10	81.53000 -0.50	82.90	81.01	81.06	124,833
14 May 10	82.03000 -1.51	84.10	80.93	83.00	96,948
13 May 10	83.54000 -0.53	84.66	83.48	84.66	64,644
12 May 10	84.07000 +1.13	84.62	82.30	83.19	126,054
11 May 10	82.94000 -0.36	83.23	81.50	83.23	75,198
10 May 10	83.30000 +2.94	84.01	80.92	80.99	102,045
07 May 10	80.36000 -1.64	81.71	78.50	80.00	167,784
06 May 10	82.00000 +0.12	84.00	81.70	81.70	123,666
05 May 10	81.88000 -2.01	83.60	81.45	83.50	110,316
04 May 10	83.89000 -0.94	85.77	83.81	85.20	127,767
03 May 10	84.83000 +2.95	85.48	81.95	81.95	105,489
30 Apr 10	81.88000 -1.34	83.46	81.56	83.10	55,623
29 Apr 10	83.22000 +2.23	83.50	81.00	81.00	119,049
28 Apr 10	80.99000 -1.92	82.85	80.78	82.80	137,565
27 Apr 10	82.91000 -0.46	83.75	82.80	83.56	96,621
26 Apr 10	83.37000 +0.05	84.00	83.07	83.75	86,421
23 Apr 10	83.32000 -0.31	84.26	83.08	83.62	85,581
22 Apr 10	83.63000 -1.08	85.45	83.51	84.57	86,169
21 Apr 10	84.71000 -1.17	86.50	83.64	86.00	129,450
20 Apr 10	85.88000 +0.98	85.88	84.83	85.08	59,400
19 Apr 10	84.90000 -0.36	85.64	84.71	85.33	65,610
16 Apr 10	85.26000 -0.85	86.25	85.20	85.50	36,210
15 Apr 10	86.11000 +0.33	86.49	85.25	85.94	97,113
14 Apr 10	85.78000 -0.16	85.92	84.66	85.75	95,625
13 Apr 10	85.94000 +1.03	85.94	84.34	84.34	97,791
12 Apr 10	84.91000 -0.41	86.00	84.69	85.60	82,296
09 Apr 10	85.32000 +0.35	85.57	84.59	84.97	63,318
08 Apr 10	84.97000 +0.35	85.29	84.06	84.06	76,425
07 Apr 10	84.62000 +0.65	84.88	83.54	83.83	110,802
06 Apr 10	83.97000 -1.23	85.83	83.50	85.50	177,792
01 Apr 10	85.20000 +0.17	85.50	84.31	84.68	69,276
31 Mar 10	85.03000 +0.07	85.03	84.30	85.00	103,347
30 Mar 10	84.96000 -1.43	86.25	84.25	86.25	119,634
29 Mar 10	86.39000 -0.81	87.39	85.90	86.50	62,502
26 Mar 10	87.20000 +0.30	87.44	86.00	86.50	177,471
25 Mar 10	86.90000 -0.68	89.40	86.47	87.80	123,486
24 Mar 10	87.58000 +1.71	87.80	85.90	85.90	106,278
23 Mar 10	85.87000 -0.83	87.40	85.50	86.80	60,768
22 Mar 10	86.70000 -0.03	86.97	85.50	86.97	80,568
19 Mar 10	86.73000 +0.50	87.10	85.82	86.00	113,457
18 Mar 10	86.23000 -0.37	86.85	85.95	86.85	42,456
17 Mar 10	86.60000 +0.61	86.89	85.43	86.20	93,642
16 Mar 10	85.99000 +0.30	86.73	85.50	85.90	101,307
15 Mar 10	85.69000 +0.43	86.07	85.26	85.26	266,748
12 Mar 10	85.26000 -0.19	85.99	85.03	85.99	69,537
11 Mar 10	85.45000 +0.67	85.70	83.99	84.00	123,621
10 Mar 10	84.78000 -0.62	85.50	83.70	85.50	128,877
09 Mar 10	85.40000 +1.50	86.45	83.70	84.05	204,951
08 Mar 10	83.90000 +3.70	84.47	83.08	83.50	313,887
05 Mar 10	80.20000 -0.28	80.26	79.68	80.00	136,746
04 Mar 10	80.48000 +0.23	80.75	79.61	80.00	69,693
03 Mar 10	80.25000 -1.40	81.49	79.71	81.49	44,181
02 Mar 10	81.65000 -0.01	81.75	81.05	81.75	41,289
01 Mar 10	81.66000 +1.30	81.66	80.45	80.90	64,497
26 Feb 10	80.36000 +1.96	80.50	78.50	78.50	73,743
25 Feb 10	78.40000 -1.17	79.44	78.32	79.00	58,653
24 Feb 10	79.57000 -0.78	81.01	79.05	80.03	89,223
23 Feb 10	80.35000 +0.14	81.45	80.02	80.22	76,701
22 Feb 10	80.21000 -1.64	81.74	79.98	81.62	46,296
19 Feb 10	81.85000 -0.11	81.99	81.00	81.10	29,037
18 Feb 10	81.96000 +0.66	82.69	81.01	81.36	73,545
17 Feb 10	81.30000 +1.49	81.40	79.94	80.00	116,997
16 Feb 10	79.81000 +0.81	79.90	78.82	79.20	60,255
15 Feb 10	79.00000 +0.24	79.20	78.34	78.90	73,191
12 Feb 10	78.76000 +0.75	79.19	78.10	78.10	68,814
11 Feb 10	78.01000 +0.40	78.50	77.70	77.78	51,210
10 Feb 10	77.61000 +0.26	78.15	77.42	77.50	51,294
09 Feb 10	77.35000 +0.15	77.96	76.62	76.70	53,604
08 Feb 10	77.20000 -0.73	78.91	76.61	78.00	76,026
05 Feb 10	77.93000 -1.02	79.00	77.33	78.60	155,676
04 Feb 10	78.95000 -0.54	79.75	78.72	79.45	74,700
03 Feb 10	79.49000 +0.28	79.72	79.07	79.20	76,722
02 Feb 10	79.21000 -0.10	79.80	78.60	79.40	117,786
01 Feb 10	79.31000 -0.05	79.73	78.60	79.50	79,677
29 Jan 10	79.36000 -0.59	80.10	78.60	80.10	105,486
28 Jan 10	79.95000 +1.02	80.61	78.60	79.00	102,189
27 Jan 10	78.93000 -1.51	80.76	75.51	80.50	137,097
26 Jan 10	80.44000 +1.79	81.00	78.65	78.69	104,118
25 Jan 10	78.65000 -1.42	80.29	78.50	80.00	173,961
22 Jan 10	80.07000 -5.06	82.99	79.50	82.00	359,628
21 Jan 10	85.13000 -1.11	86.81	85.08	86.25	91,077
20 Jan 10	86.24000 +3.22	87.50	83.65	83.72	295,707
19 Jan 10	83.02000 +0.62	83.02	82.10	82.69	33,447
18 Jan 10	82.40000 +0.56	82.98	82.04	82.50	44,610
15 Jan 10	81.84000 -1.27	83.50	81.14	83.50	128,619
14 Jan 10	83.11000 +2.60	83.90	81.00	81.00	144,120
13 Jan 10	80.51000 +0.21	80.80	80.02	80.51	65,424
12 Jan 10	80.30000 -0.11	80.79	80.00	80.78	66,651
11 Jan 10	80.41000 -0.98	81.69	80.40	81.60	115,632
08 Jan 10	81.39000 -1.61	82.75	81.20	82.75	93,696
07 Jan 10	83.00000 +2.01	83.49	81.09	81.09	234,033
06 Jan 10	80.99000 -0.92	81.89	80.52	81.89	69,687
05 Jan 10	81.91000 -1.59	83.50	81.75	83.50	34,830
04 Jan 10	83.50000 +1.82	83.85	80.62	80.92	62,124
31 Dec 09	81.68000 -0.65	83.00	80.50	83.00	38,979
30 Dec 09	82.33000 -0.57	83.00	81.66	83.00	20,646
29 Dec 09	82.90000 +1.29	82.90	81.54	82.00	41,871
28 Dec 09	81.61000 +0.00	81.99	78.00	81.52	49,563

bioMérieux SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	87.20000 +0.35	87.85	86.60	87.25	176,159
19 Oct 26	86.85000 -0.40	87.90	86.60	87.00	161,152
16 Oct 26	87.25000 -0.35	87.95	86.70	87.30	262,564
15 Oct 26	87.60000 +1.95	87.60	85.75	86.10	262,468
14 Oct 26	85.65000 +0.25	86.25	85.45	85.80	278,123
13 Oct 26	85.40000 +1.15	85.75	84.25	85.10	190,655
12 Oct 26	84.25000 +1.05	84.25	83.25	83.45	167,487
09 Oct 26	83.20000 +2.80	83.40	82.00	82.00	201,378
08 Oct 26	80.40000 -0.35	81.40	79.55	80.20	208,639
07 Oct 26	80.75000 +0.65	81.63	80.10	80.10	131,637
06 Oct 26	80.10000 +1.95	82.20	78.95	78.95	267,133
05 Oct 26	78.15000 +1.40	78.95	76.45	76.45	141,502
02 Oct 26	76.75000 -0.45	76.90	75.35	76.40	136,486
01 Oct 26	77.20000 -0.55	78.50	77.00	77.55	220,101
30 Sep 26	77.75000 -1.00	79.35	77.75	78.55	158,169
29 Sep 26	78.75000 -0.95	80.15	78.35	79.55	138,259
28 Sep 26	79.70000 +2.00	80.50	78.30	78.30	210,079
25 Sep 26	77.70000 +0.55	77.80	76.55	77.05	163,036
24 Sep 26	77.15000 +2.25	77.90	74.70	74.70	189,031
23 Sep 26	74.90000 +1.65	74.95	73.72	74.10	136,909
22 Sep 26	73.25000 +0.95	73.25	71.40	72.55	162,240
21 Sep 26	72.30000 +0.70	72.90	71.80	72.00	89,194
18 Sep 26	71.60000 -0.50	73.00	71.35	71.55	338,096
17 Sep 26	72.10000 -0.35	73.05	71.85	72.85	124,794
16 Sep 26	72.45000 -0.35	72.65	71.75	72.40	105,053
15 Sep 26	72.80000 +1.25	72.80	71.25	71.40	107,601
14 Sep 26	71.55000 +1.15	72.65	71.10	71.10	87,618
11 Sep 26	70.40000 -1.20	71.60	70.30	71.40	114,828
10 Sep 26	71.60000 -0.10	72.95	71.55	71.90	101,627
09 Sep 26	71.70000 -0.35	72.60	71.30	71.65	127,233
08 Sep 26	72.05000 -0.50	72.50	71.65	72.35	107,240
07 Sep 26	72.55000 -1.70	74.15	72.25	74.15	103,299
04 Sep 26	74.25000 -1.70	76.30	74.10	76.00	183,032
03 Sep 26	75.95000 +0.35	77.90	74.90	75.55	173,721
02 Sep 26	75.60000 -0.20	76.25	74.70	75.65	181,455
01 Sep 26	75.80000 +0.75	76.70	74.80	75.10	248,593
31 Aug 26	75.05000 -0.20	75.20	74.50	75.20	286,298
28 Aug 26	75.25000 -0.25	75.75	74.80	75.60	216,657
27 Aug 26	75.50000 +1.20	75.50	73.55	74.25	222,863
26 Aug 26	74.30000 -1.20	75.85	74.30	75.55	166,317
25 Aug 26	75.50000 +1.15	75.75	74.30	74.40	197,653
24 Aug 26	74.35000 -0.15	75.50	74.35	74.60	127,913
21 Aug 26	74.50000 -0.10	74.60	73.47	74.10	119,894
20 Aug 26	74.60000 +1.50	74.60	73.00	73.20	133,865
19 Aug 26	73.10000 +0.20	73.50	72.00	72.50	100,734
18 Aug 26	72.90000 +0.30	73.10	72.30	72.65	155,315
17 Aug 26	72.60000 -0.50	73.00	72.05	73.00	67,463
14 Aug 26	73.10000 +0.10	73.95	72.75	73.50	111,971
13 Aug 26	73.00000 -0.05	73.35	72.25	73.15	134,015
12 Aug 26	73.05000 -0.75	73.75	72.60	73.75	183,300
11 Aug 26	73.80000 +0.50	74.05	72.80	73.20	138,356
10 Aug 26	73.30000 +0.45	73.30	72.30	73.15	100,757
07 Aug 26	72.85000 +0.35	73.65	72.50	72.60	121,242
06 Aug 26	72.50000 +0.60	72.90	71.75	72.05	96,021
05 Aug 26	71.90000 -0.70	72.50	71.25	72.50	111,021
04 Aug 26	72.60000 +0.35	73.35	71.35	71.75	150,345
03 Aug 26	72.25000 +3.15	72.35	69.40	69.40	193,757
31 Jul 26	69.10000 -2.75	71.85	69.10	71.75	224,352
30 Jul 26	71.85000 -1.00	73.10	71.65	72.60	173,061
29 Jul 26	72.85000 -2.10	74.28	72.15	74.10	254,240
28 Jul 26	74.95000 +4.25	76.00	66.30	66.95	415,202
27 Jul 26	70.70000 +0.80	71.45	70.20	70.45	97,147
24 Jul 26	69.90000 +0.90	69.90	68.35	68.90	141,960
23 Jul 26	69.00000 -0.85	69.80	68.35	69.80	145,320
22 Jul 26	69.85000 -0.55	71.30	69.85	70.45	147,949
21 Jul 26	70.40000 -1.80	72.15	69.40	72.15	170,835
20 Jul 26	72.20000 -0.80	73.00	71.90	72.95	226,244
17 Jul 26	73.00000 +0.30	73.95	72.85	73.15	166,709
16 Jul 26	72.70000 +0.85	72.75	71.00	71.40	168,846
15 Jul 26	71.85000 +1.65	71.90	69.95	70.35	145,193
14 Jul 26	70.20000 -0.65	70.30	69.10	69.80	73,600
13 Jul 26	70.85000 +1.05	70.85	69.55	70.45	140,725
10 Jul 26	69.80000 -1.85	71.80	69.80	71.10	293,066
09 Jul 26	71.65000 +2.50	71.95	68.35	68.95	230,702
08 Jul 26	69.15000 -1.40	69.85	68.25	69.70	185,747
07 Jul 26	70.55000 +1.00	71.20	69.95	70.15	149,479
06 Jul 26	69.55000 -0.15	70.65	68.65	69.90	135,150
03 Jul 26	69.70000 -0.90	70.70	69.05	70.70	168,739
02 Jul 26	70.60000 +0.50	71.20	69.90	70.25	222,760
01 Jul 26	70.10000 +1.40	70.60	68.50	68.80	183,158
30 Jun 26	68.70000 -1.15	69.60	68.20	69.60	235,028
29 Jun 26	69.85000 -1.40	71.15	69.45	71.15	148,155
26 Jun 26	71.25000 +1.15	71.25	70.05	70.10	128,404
25 Jun 26	70.10000 +1.95	70.45	67.80	68.10	263,695
24 Jun 26	68.15000 +1.55	68.30	66.15	66.60	163,403
23 Jun 26	66.60000 -0.70	67.65	65.60	65.90	192,671
22 Jun 26	67.30000 -1.70	68.80	66.85	68.70	240,307
19 Jun 26	69.00000 +1.45	69.00	67.40	67.70	678,274
18 Jun 26	67.55000 -0.20	67.80	66.25	67.80	227,249
17 Jun 26	67.75000 -0.35	68.50	67.45	67.90	216,339
16 Jun 26	68.10000 +0.65	68.35	67.60	67.60	129,023
15 Jun 26	67.45000 -0.30	69.20	67.40	68.45	166,992
12 Jun 26	67.75000 -1.20	70.00	67.75	69.40	215,750
11 Jun 26	68.95000 -1.20	69.95	68.60	69.90	128,822
10 Jun 26	70.15000 -1.15	71.75	69.95	71.40	150,498
09 Jun 26	71.30000 -1.05	71.55	70.45	70.85	151,126
08 Jun 26	72.35000 -0.50	72.55	71.35	72.30	133,695
05 Jun 26	72.85000 -0.55	74.00	72.65	73.55	145,799
04 Jun 26	73.40000 +2.60	73.45	70.75	70.95	157,293
03 Jun 26	70.80000 +0.70	71.25	70.15	70.25	141,467
02 Jun 26	70.10000 -1.40	72.25	69.95	71.35	155,896
01 Jun 26	71.50000 -2.85	73.25	71.50	72.35	201,341
29 May 26	74.35000 +1.10	74.85	73.40	73.40	408,174
28 May 26	73.25000 +0.25	73.40	72.10	72.45	137,802
27 May 26	73.00000 +1.10	73.65	71.80	71.80	135,298
26 May 26	71.90000 -2.15	73.70	71.90	73.45	114,592
25 May 26	74.05000 +0.75	74.30	73.85	73.95	53,209
22 May 26	73.30000 -0.45	74.30	73.30	73.75	126,406
21 May 26	73.75000 +1.10	73.75	72.85	73.40	149,491
20 May 26	72.65000 +0.45	73.20	71.40	71.60	111,114
19 May 26	72.20000 +0.25	73.10	72.00	72.40	104,196
18 May 26	71.95000 +0.30	72.25	70.15	70.90	157,260
15 May 26	71.65000 -0.80	72.95	71.35	72.45	228,243
14 May 26	72.45000 -2.20	74.80	72.45	74.60	153,275
13 May 26	74.65000 +0.85	74.65	73.35	73.35	276,822
12 May 26	73.80000 +1.95	74.00	70.70	71.10	143,644
11 May 26	71.85000 +0.75	72.60	71.30	71.30	217,780
08 May 26	71.10000 -0.45	71.70	70.85	71.10	400,183
07 May 26	71.55000 +0.50	72.20	70.90	71.35	336,131
06 May 26	71.05000 +1.05	71.90	69.85	70.50	235,035
05 May 26	70.00000 -0.75	71.00	69.50	70.75	188,086
04 May 26	70.75000 -0.95	72.30	70.75	72.00	499,889
30 Apr 26	71.70000 +3.45	71.70	68.05	68.05	448,777
29 Apr 26	68.25000 -1.55	69.80	68.25	69.70	325,649
28 Apr 26	69.80000 -1.50	71.55	69.80	71.30	282,790
27 Apr 26	71.30000 +0.35	72.90	71.20	71.20	352,429
24 Apr 26	70.95000 -2.30	73.00	70.25	71.95	367,803
23 Apr 26	73.25000 -15.50	79.40	72.70	75.15	592,062
22 Apr 26	88.75000 -1.85	90.55	88.20	90.40	155,295
21 Apr 26	90.60000 +0.45	91.05	89.80	90.15	118,026
20 Apr 26	90.15000 -1.10	90.65	89.75	90.65	92,213
17 Apr 26	91.25000 +0.15	91.85	90.80	91.00	179,076
16 Apr 26	91.10000 -1.10	92.45	90.45	91.60	140,968
15 Apr 26	92.20000 +0.45	92.70	91.80	92.40	128,384
14 Apr 26	91.75000 +1.75	91.75	89.85	89.90	125,143
13 Apr 26	90.00000 -0.20	90.05	88.00	89.40	119,884
10 Apr 26	90.20000 +0.65	90.90	89.35	89.35	141,543
09 Apr 26	89.55000 -3.10	92.70	89.40	92.40	118,443
08 Apr 26	92.65000 +1.15	94.65	92.50	94.25	119,921
07 Apr 26	91.50000 -2.15	94.40	91.15	93.75	111,858
02 Apr 26	93.65000 +0.95	93.65	91.85	92.60	114,904
01 Apr 26	92.70000 +0.90	93.10	91.85	92.75	117,013
31 Mar 26	91.80000 +0.35	92.55	91.10	91.35	122,915
30 Mar 26	91.45000 +2.05	91.45	89.05	89.50	175,589
27 Mar 26	89.40000 -0.25	90.65	89.40	90.05	125,082
26 Mar 26	89.65000 -1.45	91.40	89.65	91.10	156,979
25 Mar 26	91.10000 +0.95	91.65	90.25	90.25	106,068
24 Mar 26	90.15000 +1.05	90.60	89.00	89.10	86,063
23 Mar 26	89.10000 -1.60	90.85	87.60	89.60	130,763
20 Mar 26	90.70000 -1.90	93.00	90.70	92.55	208,401
19 Mar 26	92.60000 -0.05	92.60	91.35	92.50	142,512
18 Mar 26	92.65000 -1.65	94.60	92.25	94.20	123,960
17 Mar 26	94.30000 -0.40	95.35	94.20	94.55	66,927
16 Mar 26	94.70000 -0.35	95.30	93.90	95.15	112,048
13 Mar 26	95.05000 +0.70	95.45	94.10	94.45	119,537
12 Mar 26	94.35000 +0.35	95.00	93.55	94.00	108,593
11 Mar 26	94.00000 -1.05	95.25	93.85	95.05	95,687
10 Mar 26	95.05000 -0.35	96.90	94.85	96.45	153,557
09 Mar 26	95.40000 +0.00	95.95	93.50	94.50	140,702
06 Mar 26	95.40000 +0.15	95.90	94.80	95.30	83,131
05 Mar 26	95.25000 -2.85	98.30	94.35	98.15	93,720
04 Mar 26	98.10000 -0.70	100.70	98.10	99.60	133,041
03 Mar 26	98.80000 -2.20	100.90	97.60	100.90	165,271
02 Mar 26	101.00000 +1.00	101.50	97.30	98.25	243,844
27 Feb 26	100.00000 +3.60	102.10	96.60	97.00	253,909
26 Feb 26	96.40000 +0.75	96.50	95.40	96.00	128,927
25 Feb 26	95.65000 +0.15	95.95	95.00	95.50	87,246
24 Feb 26	95.50000 +0.80	96.45	93.90	94.50	145,661
23 Feb 26	94.70000 -0.55	95.20	93.05	95.00	167,762
20 Feb 26	95.25000 +0.95	95.25	94.00	94.60	109,727
19 Feb 26	94.30000 +0.10	94.60	94.00	94.50	99,091
18 Feb 26	94.20000 +1.70	94.25	92.25	92.50	127,727
17 Feb 26	92.50000 +0.30	93.10	92.15	92.50	135,885
16 Feb 26	92.20000 -0.55	92.95	91.85	92.80	79,295
13 Feb 26	92.75000 -0.05	93.40	92.25	92.30	178,070
12 Feb 26	92.80000 -0.15	93.75	92.40	93.20	156,763
11 Feb 26	92.95000 -1.40	94.35	92.80	94.35	115,141
10 Feb 26	94.35000 +1.00	94.80	93.20	93.40	127,160
09 Feb 26	93.35000 -1.45	94.85	93.00	94.80	163,585
06 Feb 26	94.80000 -2.70	97.30	94.70	97.00	229,681
05 Feb 26	97.50000 +0.50	97.85	96.10	97.20	123,848
04 Feb 26	97.00000 -0.35	97.35	96.00	97.00	147,465
03 Feb 26	97.35000 +0.45	97.35	96.00	97.00	179,991
02 Feb 26	96.90000 -0.90	97.80	96.05	97.70	239,832
30 Jan 26	97.80000 +0.05	98.65	97.55	98.00	169,230
29 Jan 26	97.75000 -1.55	99.80	97.75	99.60	122,185
28 Jan 26	99.30000 -2.70	100.60	97.95	100.60	158,383
27 Jan 26	102.00000 -1.20	103.40	101.80	103.40	146,476
26 Jan 26	103.20000 -0.50	103.70	102.30	103.60	51,759
23 Jan 26	103.70000 -0.90	104.60	102.50	104.60	123,611
22 Jan 26	104.60000 +0.20	106.00	103.80	105.20	130,800
21 Jan 26	104.40000 +0.80	105.00	103.20	103.30	142,085
20 Jan 26	103.60000 -0.80	104.20	102.50	103.70	198,778
19 Jan 26	104.40000 -0.20	104.40	102.30	103.40	105,110
16 Jan 26	104.60000 -1.60	106.40	103.40	106.20	217,299
15 Jan 26	106.20000 -1.90	108.30	106.20	108.30	142,943
14 Jan 26	108.10000 +0.10	108.70	107.00	108.10	143,676
13 Jan 26	108.00000 -1.40	109.40	106.00	109.30	143,509
12 Jan 26	109.40000 -3.50	111.70	108.40	111.40	216,655
09 Jan 26	112.90000 -0.80	114.80	112.60	113.10	159,576
08 Jan 26	113.70000 +0.20	114.60	113.10	113.90	71,163
07 Jan 26	113.50000 -1.30	114.90	112.60	114.60	203,486
06 Jan 26	114.80000 +2.60	116.10	112.80	112.80	145,144
05 Jan 26	112.20000 +2.70	113.00	109.00	109.40	125,561
02 Jan 26	109.50000 -0.80	110.40	109.20	110.30	52,713
31 Dec 25	110.30000 +0.20	110.50	109.80	110.00	20,969
30 Dec 25	110.10000 +0.40	110.20	109.20	109.70	42,057
29 Dec 25	109.70000 -0.30	110.50	109.60	110.10	48,602
24 Dec 25	110.00000 +0.40	110.10	109.70	109.70	8,720
23 Dec 25	109.60000 -1.30	110.80	109.60	110.80	53,716
22 Dec 25	110.90000 +2.00	110.90	107.90	108.80	88,075
19 Dec 25	108.90000 +0.40	109.60	108.00	108.30	186,900
18 Dec 25	108.50000 +0.00	108.80	107.70	108.20	105,191
17 Dec 25	108.50000 +1.30	108.50	106.60	107.00	110,673
16 Dec 25	107.20000 +0.10	108.20	107.10	107.20	80,773
15 Dec 25	107.10000 +0.00	108.00	106.60	106.90	70,903
12 Dec 25	107.10000 +0.60	107.60	105.80	105.90	83,674
11 Dec 25	106.50000 +2.00	107.60	104.90	104.90	105,902
10 Dec 25	104.50000 +0.10	105.40	104.30	104.30	98,320
09 Dec 25	104.40000 +0.10	105.10	103.80	104.30	94,543
08 Dec 25	104.30000 -0.50	104.70	103.60	104.20	111,150
05 Dec 25	104.80000 +0.60	106.00	103.70	104.80	181,034
04 Dec 25	104.20000 -2.10	106.50	104.10	106.50	150,407
03 Dec 25	106.30000 -1.40	108.50	105.90	107.70	124,035
02 Dec 25	107.70000 -0.80	108.80	107.40	108.20	86,616
01 Dec 25	108.50000 +0.60	109.00	107.40	107.60	81,900
28 Nov 25	107.90000 -1.40	109.20	107.70	109.20	106,737
27 Nov 25	109.30000 -0.70	110.00	108.90	109.80	59,755
26 Nov 25	110.00000 +0.40	110.30	109.00	109.90	153,473
25 Nov 25	109.60000 +0.90	110.20	108.20	108.70	95,953
24 Nov 25	108.70000 +1.00	109.50	108.00	108.20	164,601
21 Nov 25	107.70000 +2.00	107.70	105.10	105.50	116,829
20 Nov 25	105.70000 -0.20	106.40	105.50	106.20	105,255
19 Nov 25	105.90000 -0.20	107.00	105.40	106.00	86,806
18 Nov 25	106.10000 -0.30	106.50	105.50	105.90	96,426
17 Nov 25	106.40000 -1.20	107.70	106.40	107.40	57,840
14 Nov 25	107.60000 -0.70	108.10	106.80	108.00	101,424
13 Nov 25	108.30000 -0.20	109.40	108.00	108.40	95,326
12 Nov 25	108.50000 +0.20	109.20	108.10	108.70	117,258
11 Nov 25	108.30000 +1.80	108.70	106.80	106.80	60,312
10 Nov 25	106.50000 -0.10	108.60	106.50	106.90	143,037
07 Nov 25	106.60000 +1.20	107.20	106.00	106.00	107,910
06 Nov 25	105.40000 -3.00	108.60	105.40	108.40	179,725
05 Nov 25	108.40000 -0.90	110.20	108.00	108.40	147,540
04 Nov 25	109.30000 -1.60	109.50	106.40	108.00	253,229
03 Nov 25	110.90000 -0.70	112.90	110.90	111.10	90,058
31 Oct 25	111.60000 +0.90	112.00	110.80	110.80	62,377
30 Oct 25	110.70000 -1.30	112.20	110.60	111.90	99,284
29 Oct 25	112.00000 -1.40	113.70	112.00	113.30	111,797
28 Oct 25	113.40000 +0.40	114.60	113.20	113.20	91,916
27 Oct 25	113.00000 -0.30	113.10	112.20	113.10	59,308
24 Oct 25	113.30000 -0.40	113.80	112.20	113.60	72,718
23 Oct 25	113.70000 +0.00	114.00	112.30	113.50	95,896
22 Oct 25	113.70000 +3.60	113.70	110.00	110.30	150,668
21 Oct 25	110.10000 -1.10	111.40	109.10	111.40	92,964
20 Oct 25	111.20000 +0.90	111.20	109.00	110.20	90,515
17 Oct 25	110.30000 +0.10	110.40	109.50	109.70	96,557
16 Oct 25	110.20000 +1.40	110.60	108.70	108.70	71,771
15 Oct 25	108.80000 +0.30	109.30	107.90	109.20	159,731
14 Oct 25	108.50000 -0.80	109.50	107.00	108.10	121,897
13 Oct 25	109.30000 -5.50	114.70	108.30	114.60	161,012
10 Oct 25	114.80000 +0.40	116.10	113.70	114.20	142,311
09 Oct 25	114.40000 +2.10	114.40	111.70	111.70	111,880
08 Oct 25	112.30000 -1.60	113.80	112.30	113.60	161,489
07 Oct 25	113.90000 -1.40	115.10	113.90	114.80	78,216
06 Oct 25	115.30000 -1.30	116.60	115.30	116.20	117,562
03 Oct 25	116.60000 +0.30	116.70	115.60	116.40	67,990
02 Oct 25	116.30000 +0.90	116.40	115.10	115.90	79,044
01 Oct 25	115.40000 +1.60	115.70	114.10	114.10	93,627
30 Sep 25	113.80000 +1.40	113.80	111.20	111.80	89,215
29 Sep 25	112.40000 -0.60	114.00	112.40	113.20	77,179
26 Sep 25	113.00000 +1.00	113.00	112.00	112.20	81,510
25 Sep 25	112.00000 -2.10	113.00	111.50	113.00	109,615
24 Sep 25	114.10000 -0.10	114.40	113.20	114.20	83,768
23 Sep 25	114.20000 +0.10	115.00	113.70	114.00	68,021
22 Sep 25	114.10000 +0.30	114.70	112.90	113.80	64,498
19 Sep 25	113.80000 -0.10	114.50	113.00	113.80	165,873
18 Sep 25	113.90000 +0.30	114.60	113.60	113.80	78,006
17 Sep 25	113.60000 +0.20	114.10	112.80	113.50	110,036
16 Sep 25	113.40000 -1.10	114.70	112.20	114.00	104,098
15 Sep 25	114.50000 -0.60	116.20	114.50	115.10	141,822
12 Sep 25	115.10000 -0.90	116.40	114.90	116.30	92,731
11 Sep 25	116.00000 +0.40	117.30	115.70	115.70	79,856
10 Sep 25	115.60000 +1.20	117.00	114.60	114.60	144,827
09 Sep 25	114.40000 +0.50	114.70	113.20	113.80	92,179
08 Sep 25	113.90000 -4.40	118.30	113.90	118.10	193,144
05 Sep 25	118.30000 +2.60	119.00	116.70	117.00	101,553
04 Sep 25	115.70000 -2.20	119.80	113.40	117.00	182,591
03 Sep 25	117.90000 +2.10	118.00	116.60	116.80	135,771
02 Sep 25	115.80000 -2.10	117.80	115.60	117.60	105,666
01 Sep 25	117.90000 -0.80	119.10	117.60	118.70	71,609
29 Aug 25	118.70000 +0.90	119.70	117.90	117.90	75,225
28 Aug 25	117.80000 -1.20	119.20	117.60	119.00	69,139
27 Aug 25	119.00000 -0.40	119.60	118.00	119.00	64,933
26 Aug 25	119.40000 -6.70	124.30	117.70	119.50	398,676
25 Aug 25	126.10000 -1.30	127.10	125.90	127.10	42,463
22 Aug 25	127.40000 +0.00	127.70	126.30	127.40	67,641
21 Aug 25	127.40000 -0.90	128.30	127.20	128.30	48,793
20 Aug 25	128.30000 +1.40	128.30	126.40	126.50	68,572
19 Aug 25	126.90000 -0.30	127.40	126.00	126.60	83,881
18 Aug 25	127.20000 +1.30	127.40	126.10	126.20	55,126
15 Aug 25	125.90000 -0.60	126.50	124.80	126.50	41,448
14 Aug 25	126.50000 +0.30	127.20	126.30	126.40	46,490
13 Aug 25	126.20000 +1.10	126.60	125.30	125.30	71,025
12 Aug 25	125.10000 +0.50	125.60	124.60	125.00	86,947
11 Aug 25	124.60000 -0.10	125.40	124.50	125.20	61,823
08 Aug 25	124.70000 -0.40	126.40	124.70	125.90	63,817
07 Aug 25	125.10000 +2.70	125.40	122.50	122.60	88,875
06 Aug 25	122.40000 -2.30	126.00	121.70	125.60	134,748
05 Aug 25	124.70000 -0.80	125.90	124.60	125.90	139,143
04 Aug 25	125.50000 +1.40	125.50	123.00	124.40	98,734
01 Aug 25	124.10000 -1.70	125.40	123.40	125.10	98,091
31 Jul 25	125.80000 +1.10	126.10	124.90	125.00	115,351
30 Jul 25	124.70000 -1.30	126.20	124.70	126.00	99,832
29 Jul 25	126.00000 +1.20	127.30	125.10	125.10	96,892
28 Jul 25	124.80000 -0.50	126.80	124.40	126.30	110,915
25 Jul 25	125.30000 -0.30	126.10	124.20	125.30	122,037
24 Jul 25	125.60000 +3.60	125.60	122.00	122.00	127,174
23 Jul 25	122.00000 +2.90	122.20	120.10	120.20	90,385
22 Jul 25	119.10000 +0.70	119.10	117.70	118.20	70,337
21 Jul 25	118.40000 +0.00	119.20	118.10	118.60	63,491
18 Jul 25	118.40000 +0.10	118.90	117.80	118.30	136,024
17 Jul 25	118.30000 +0.00	119.20	117.90	118.40	113,806
16 Jul 25	118.30000 +0.00	120.10	118.20	118.20	158,599
15 Jul 25	118.30000 -1.30	120.20	118.30	119.70	144,194
14 Jul 25	119.60000 +0.30	119.70	118.70	118.80	57,633
11 Jul 25	119.30000 -2.30	121.40	119.30	121.40	215,660
10 Jul 25	121.60000 +1.90	121.60	120.00	120.00	102,263
09 Jul 25	119.70000 +0.70	120.30	118.60	119.00	86,851
08 Jul 25	119.00000 -0.20	119.00	116.90	119.00	98,800
07 Jul 25	119.20000 +0.20	119.50	118.50	118.90	115,706
04 Jul 25	119.00000 +0.00	119.30	118.30	118.70	50,797
03 Jul 25	119.00000 +0.60	119.00	117.70	118.30	78,196
02 Jul 25	118.40000 +1.10	118.60	116.40	117.30	116,020
01 Jul 25	117.30000 -0.10	117.50	115.00	117.30	98,066
30 Jun 25	117.40000 -1.60	119.20	117.30	119.20	119,581
27 Jun 25	119.00000 -0.70	120.50	118.50	119.90	94,224
26 Jun 25	119.70000 +0.20	119.90	118.90	119.60	76,340
25 Jun 25	119.50000 -1.00	121.50	119.20	120.70	104,642
24 Jun 25	120.50000 -0.50	122.00	120.30	122.00	75,683
23 Jun 25	121.00000 +0.70	121.70	119.50	119.90	81,701
20 Jun 25	120.30000 +1.40	120.70	119.00	119.00	380,474
19 Jun 25	118.90000 +0.10	119.20	117.40	118.50	65,711
18 Jun 25	118.80000 -0.70	120.20	118.10	119.10	78,015
17 Jun 25	119.50000 -1.30	120.40	118.00	120.30	156,498
16 Jun 25	120.80000 +0.20	121.10	119.60	120.30	122,780
13 Jun 25	120.60000 -1.90	121.90	120.40	121.90	79,211
12 Jun 25	122.50000 +0.40	122.50	121.20	122.20	111,403
11 Jun 25	122.10000 +0.10	122.40	121.50	122.00	56,942
10 Jun 25	122.00000 +1.00	122.10	121.10	121.30	66,277
09 Jun 25	121.00000 -1.00	121.90	120.40	120.80	54,767
06 Jun 25	122.00000 +1.50	122.10	120.50	120.50	148,769
05 Jun 25	120.50000 +2.20	120.50	118.30	118.80	114,149
04 Jun 25	118.30000 +0.30	119.50	118.00	118.40	130,912
03 Jun 25	118.00000 -0.60	118.90	117.70	118.70	83,630
02 Jun 25	118.60000 +0.50	119.50	117.00	118.10	69,468
30 May 25	118.10000 +1.10	120.20	117.10	117.10	381,043
29 May 25	117.00000 +0.00	118.00	116.70	117.50	33,315
28 May 25	117.00000 -0.60	118.30	116.90	117.70	125,320
27 May 25	117.60000 -0.30	119.10	117.30	118.00	148,914
26 May 25	117.90000 +1.60	118.40	117.00	117.00	54,116
23 May 25	116.30000 -1.90	118.60	114.80	118.00	135,966
22 May 25	118.20000 -0.90	119.00	116.80	119.00	133,417
21 May 25	119.10000 -0.50	119.70	117.70	119.70	128,838
20 May 25	119.60000 -0.20	119.80	118.10	119.80	95,774
19 May 25	119.80000 -0.30	120.30	119.30	120.00	104,017
16 May 25	120.10000 +1.30	120.90	118.60	119.10	131,512
15 May 25	118.80000 +0.90	119.00	117.80	118.00	70,468
14 May 25	117.90000 +0.00	118.70	117.30	117.80	107,416
13 May 25	117.90000 +0.30	118.70	117.60	117.80	64,588
12 May 25	117.60000 +1.30	117.90	115.10	116.20	90,447
09 May 25	116.30000 +0.60	117.10	115.50	115.70	81,576
08 May 25	115.70000 +0.70	115.80	114.70	115.20	73,701
07 May 25	115.00000 -2.20	116.20	113.20	116.00	99,153
06 May 25	117.20000 -1.00	118.40	116.80	118.20	70,638
05 May 25	118.20000 -0.40	119.20	117.00	118.40	60,409
02 May 25	118.60000 -0.10	119.00	117.70	119.00	91,718
30 Apr 25	118.70000 +2.40	118.70	116.50	116.50	117,518
29 Apr 25	116.30000 +0.40	116.50	115.30	116.00	81,326
28 Apr 25	115.90000 +0.40	116.10	113.80	115.70	102,246
25 Apr 25	115.50000 +1.30	116.00	113.90	114.30	79,990
24 Apr 25	114.20000 +0.70	114.20	113.10	113.10	90,419
23 Apr 25	113.50000 +0.50	114.00	112.20	113.10	170,170
22 Apr 25	113.00000 -0.70	114.30	112.10	113.90	86,072
17 Apr 25	113.70000 -4.60	117.00	109.40	115.60	237,160
16 Apr 25	118.30000 -0.50	118.90	117.10	118.90	93,044
15 Apr 25	118.80000 +3.90	118.80	115.70	116.40	78,769
14 Apr 25	114.90000 +1.10	115.50	113.60	115.40	107,843
11 Apr 25	113.80000 +4.10	114.60	110.70	110.80	149,284
10 Apr 25	109.70000 -1.40	115.20	109.60	114.80	227,637
09 Apr 25	111.10000 -3.70	114.00	111.10	112.00	211,017
08 Apr 25	114.80000 +4.70	116.20	111.10	111.30	175,988
07 Apr 25	110.10000 -4.60	115.90	103.00	108.30	268,032
04 Apr 25	114.70000 -4.20	119.30	114.20	118.40	191,055
03 Apr 25	118.90000 +1.80	120.00	116.00	117.00	176,301
02 Apr 25	117.10000 +1.60	117.10	114.20	115.40	134,111
01 Apr 25	115.50000 +1.30	115.70	114.50	114.50	90,975
31 Mar 25	114.20000 -2.20	116.40	113.80	116.40	128,748
28 Mar 25	116.40000 -0.50	117.70	115.90	116.80	112,726
27 Mar 25	116.90000 +0.60	117.90	115.70	116.20	100,847
26 Mar 25	116.30000 -1.20	118.20	116.20	117.60	137,161
25 Mar 25	117.50000 +0.70	118.60	116.90	117.40	129,417
24 Mar 25	116.80000 -0.80	117.80	116.40	117.40	87,490
21 Mar 25	117.60000 +1.80	117.60	115.60	115.80	276,709
20 Mar 25	115.80000 +0.10	116.50	115.40	116.10	90,049
19 Mar 25	115.70000 +0.10	115.90	115.30	115.40	93,789
18 Mar 25	115.60000 +0.70	115.80	114.80	115.60	81,090
17 Mar 25	114.90000 +0.50	115.40	113.90	114.60	110,904
14 Mar 25	114.40000 +1.80	114.40	113.10	113.30	161,205
13 Mar 25	112.60000 +0.80	113.70	111.50	111.50	89,816
12 Mar 25	111.80000 -1.10	113.50	111.50	112.90	124,304
11 Mar 25	112.90000 -4.70	117.10	112.00	117.00	181,031
10 Mar 25	117.60000 +2.30	117.60	113.30	114.80	162,490
07 Mar 25	115.30000 +0.80	120.00	112.50	115.70	234,920
06 Mar 25	114.50000 -0.90	116.20	113.50	115.60	179,521
05 Mar 25	115.40000 -1.00	116.50	115.30	116.10	98,085
04 Mar 25	116.40000 +0.80	116.40	114.90	115.50	150,527
03 Mar 25	115.60000 +0.10	115.60	114.00	115.60	91,962
28 Feb 25	115.50000 +0.90	117.20	115.20	115.20	230,679
27 Feb 25	114.60000 -0.70	115.00	113.60	114.70	99,848
26 Feb 25	115.30000 +1.20	116.10	114.00	114.20	95,603
25 Feb 25	114.10000 -0.20	114.60	113.70	114.00	82,390
24 Feb 25	114.30000 +1.80	115.20	112.80	112.80	106,198
21 Feb 25	112.50000 -2.10	114.80	112.40	114.20	231,237
20 Feb 25	114.60000 +0.50	114.60	113.20	114.00	120,348
19 Feb 25	114.10000 +0.10	114.60	113.10	114.00	118,882
18 Feb 25	114.00000 -1.50	115.80	114.00	115.80	85,512
17 Feb 25	115.50000 +1.00	115.90	114.60	114.70	74,755
14 Feb 25	114.50000 +0.60	114.70	113.20	113.70	115,263
13 Feb 25	113.90000 +0.20	114.80	113.00	114.10	139,381
12 Feb 25	113.70000 -0.60	114.90	112.10	114.30	82,303
11 Feb 25	114.30000 -0.70	115.50	114.30	115.00	48,591
10 Feb 25	115.00000 +1.70	115.60	112.70	113.10	82,922
07 Feb 25	113.30000 -0.90	114.60	113.00	114.20	66,031
06 Feb 25	114.20000 -2.60	117.10	113.80	116.70	96,162
05 Feb 25	116.80000 +0.60	117.40	115.70	116.10	87,285
04 Feb 25	116.20000 -1.00	117.60	116.20	116.90	95,585
03 Feb 25	117.20000 +0.10	117.60	115.40	116.20	163,741
31 Jan 25	117.10000 +0.20	117.60	116.60	116.80	63,939
30 Jan 25	116.90000 +0.90	117.20	115.40	116.00	90,595
29 Jan 25	116.00000 -0.90	117.00	115.60	116.80	68,717
28 Jan 25	116.90000 +2.70	117.30	114.00	114.00	137,801
27 Jan 25	114.20000 +1.50	114.60	112.50	112.50	86,987
24 Jan 25	112.70000 -0.10	113.40	112.30	113.20	76,132
23 Jan 25	112.80000 +0.40	113.20	111.90	112.20	79,099
22 Jan 25	112.40000 -0.30	114.70	111.70	112.70	113,112
21 Jan 25	112.70000 +2.10	113.20	110.40	110.60	125,296
20 Jan 25	110.60000 +0.00	110.80	109.30	110.50	54,743
17 Jan 25	110.60000 +0.70	111.20	109.50	110.00	127,817
16 Jan 25	109.90000 +0.00	110.20	108.40	110.20	146,949
15 Jan 25	109.90000 +2.30	110.30	107.80	108.10	159,499
14 Jan 25	107.60000 -2.40	109.60	107.60	109.60	145,006
13 Jan 25	110.00000 +3.80	112.60	109.40	109.90	185,731
10 Jan 25	106.20000 -0.40	108.00	105.90	106.20	79,402
09 Jan 25	106.60000 +1.30	108.00	105.10	105.10	64,774
08 Jan 25	105.30000 -2.40	108.00	104.10	107.50	79,972
07 Jan 25	107.70000 +1.80	107.90	105.20	105.90	126,428
06 Jan 25	105.90000 +3.80	105.90	102.20	102.20	103,030
03 Jan 25	102.10000 -0.60	102.70	101.70	102.50	46,617
02 Jan 25	102.70000 -0.80	104.00	102.40	103.50	64,794
31 Dec 24	103.50000 +1.10	103.50	102.10	102.20	27,438
30 Dec 24	102.40000 +0.30	103.10	102.10	102.10	70,350
27 Dec 24	102.10000 +0.30	102.30	101.70	101.80	51,402
24 Dec 24	101.80000 +0.30	102.70	101.70	101.70	20,139
23 Dec 24	101.50000 -0.70	102.30	101.30	101.90	56,380
20 Dec 24	102.20000 +0.90	102.20	100.60	101.00	261,340
19 Dec 24	101.30000 -0.80	101.70	100.70	101.40	104,920
18 Dec 24	102.10000 +0.80	102.40	101.70	101.80	83,233
17 Dec 24	101.30000 +0.10	102.20	99.95	100.80	85,211
16 Dec 24	101.20000 -0.90	101.70	100.50	101.50	68,407
13 Dec 24	102.10000 -0.10	102.60	101.50	102.00	142,733
12 Dec 24	102.20000 +2.30	103.10	100.90	101.80	140,011
11 Dec 24	99.90000 +1.90	99.90	97.10	98.00	132,809
10 Dec 24	98.00000 -0.20	99.05	97.20	97.95	140,899
09 Dec 24	98.20000 +0.50	98.20	96.90	97.70	54,245
06 Dec 24	97.70000 +0.05	97.80	97.00	97.65	63,348
05 Dec 24	97.65000 +0.35	97.85	97.15	97.25	59,493
04 Dec 24	97.30000 +0.30	97.35	95.90	97.05	66,683
03 Dec 24	97.00000 -0.50	97.85	96.80	97.60	83,033
02 Dec 24	97.50000 -1.35	98.65	97.00	98.65	81,422
29 Nov 24	98.85000 -0.20	98.90	98.15	98.55	60,752
28 Nov 24	99.05000 -0.75	100.10	98.70	99.75	36,884
27 Nov 24	99.80000 +1.10	99.90	98.65	98.75	76,554
26 Nov 24	98.70000 +0.65	100.10	97.80	97.90	77,511
25 Nov 24	98.05000 -0.65	99.50	98.05	99.05	228,651
22 Nov 24	98.70000 +2.20	98.75	96.50	96.60	59,778
21 Nov 24	96.50000 -1.00	97.70	96.00	97.30	99,519
20 Nov 24	97.50000 -0.45	98.65	97.00	98.00	71,867
19 Nov 24	97.95000 +0.20	98.35	97.25	97.85	132,917
18 Nov 24	97.75000 -0.60	98.50	96.50	98.35	124,265
15 Nov 24	98.35000 -0.65	99.60	97.65	98.45	147,251
14 Nov 24	99.00000 -2.30	101.60	98.95	101.40	172,736
13 Nov 24	101.30000 -1.70	102.80	100.40	102.80	104,883
12 Nov 24	103.00000 +0.40	103.60	101.30	102.20	118,208
11 Nov 24	102.60000 +0.30	104.50	102.60	103.00	110,435
08 Nov 24	102.30000 +1.00	102.30	101.00	101.50	168,491
07 Nov 24	101.30000 +0.80	101.50	99.10	99.10	192,545
06 Nov 24	100.50000 -2.50	104.00	100.50	103.10	111,876
05 Nov 24	103.00000 +0.10	103.40	102.10	102.70	70,236
04 Nov 24	102.90000 +0.40	103.50	102.20	102.20	45,339
01 Nov 24	102.50000 +0.00	103.40	101.40	102.50	84,280
31 Oct 24	102.50000 -4.10	106.50	101.50	106.50	180,318
30 Oct 24	106.60000 +0.00	110.40	105.70	106.40	266,301
29 Oct 24	106.60000 +0.10	107.10	105.50	106.50	109,229
28 Oct 24	106.50000 +1.60	106.70	105.10	105.10	94,236
25 Oct 24	104.90000 +0.60	105.40	104.10	104.30	114,417
24 Oct 24	104.30000 +0.10	104.70	104.00	104.20	73,965
23 Oct 24	104.20000 -0.40	105.60	103.90	104.40	83,512
22 Oct 24	104.60000 -0.10	105.10	103.60	104.40	63,402
21 Oct 24	104.70000 -1.20	106.30	104.50	105.90	68,620
18 Oct 24	105.90000 -0.70	108.00	105.80	106.70	106,530
17 Oct 24	106.60000 +0.60	107.40	106.20	106.30	81,884
16 Oct 24	106.00000 -0.40	107.00	104.80	105.70	81,233
15 Oct 24	106.40000 +0.00	107.20	106.10	106.50	99,615
14 Oct 24	106.40000 -2.60	109.10	103.60	109.00	127,564
11 Oct 24	109.00000 +1.70	109.30	107.10	107.20	135,443
10 Oct 24	107.30000 +0.30	107.40	106.70	106.90	93,089
09 Oct 24	107.00000 +0.90	107.80	106.30	106.30	70,005
08 Oct 24	106.10000 -0.10	106.70	105.70	105.90	106,259
07 Oct 24	106.20000 +0.10	106.30	105.10	106.20	123,239
04 Oct 24	106.10000 -0.20	107.10	105.30	106.40	85,784
03 Oct 24	106.30000 -1.90	108.40	106.10	108.30	61,075
02 Oct 24	108.20000 -0.70	108.90	107.80	108.90	74,868
01 Oct 24	108.90000 +1.30	109.50	107.80	107.90	69,853
30 Sep 24	107.60000 -1.50	109.60	107.60	108.90	105,167
27 Sep 24	109.10000 +1.20	109.90	108.00	108.00	66,540
26 Sep 24	107.90000 +1.30	108.30	107.00	107.00	49,711
25 Sep 24	106.60000 -1.30	108.60	106.50	108.00	105,175
24 Sep 24	107.90000 -1.00	109.80	107.90	109.20	111,107
23 Sep 24	108.90000 +2.50	108.90	106.20	106.40	157,852
20 Sep 24	106.40000 -1.80	108.40	106.40	108.00	330,511
19 Sep 24	108.20000 +0.90	109.20	107.50	108.10	107,966
18 Sep 24	107.30000 -0.20	107.80	106.80	107.30	68,525
17 Sep 24	107.50000 -1.00	108.70	107.00	108.70	116,910
16 Sep 24	108.50000 -1.60	110.30	107.80	110.00	86,585
13 Sep 24	110.10000 -0.10	111.10	109.60	110.50	99,060
12 Sep 24	110.20000 +0.70	110.60	109.80	110.10	88,532
11 Sep 24	109.50000 -0.70	110.60	108.20	109.80	109,360
10 Sep 24	110.20000 -0.10	110.50	109.40	109.80	109,717
09 Sep 24	110.30000 +4.70	111.50	106.50	106.90	194,282
06 Sep 24	105.60000 -1.70	107.80	105.50	107.00	95,076
05 Sep 24	107.30000 +4.30	108.70	105.60	107.00	149,445
04 Sep 24	103.00000 +0.70	104.30	101.00	101.40	54,856
03 Sep 24	102.30000 -0.10	102.80	101.80	102.10	61,176
02 Sep 24	102.40000 -2.30	104.80	101.50	104.60	84,979
30 Aug 24	104.70000 -0.40	105.70	104.50	105.00	168,971
29 Aug 24	105.10000 -0.30	106.10	104.90	105.70	57,833
28 Aug 24	105.40000 +0.90	105.80	104.30	104.70	74,029
27 Aug 24	104.50000 +1.00	104.50	103.60	103.60	101,907
26 Aug 24	103.50000 +0.10	104.00	103.30	103.50	50,668
23 Aug 24	103.40000 -0.50	104.40	103.40	103.90	51,570
22 Aug 24	103.90000 +5.50	104.70	100.80	101.30	131,095
21 Aug 24	98.40000 -0.10	99.35	98.15	98.50	46,378
20 Aug 24	98.50000 -0.65	99.65	98.10	99.20	53,516
19 Aug 24	99.15000 +0.60	99.20	98.60	98.75	56,866
16 Aug 24	98.55000 +0.50	98.90	98.35	98.40	40,491
15 Aug 24	98.05000 +0.65	98.05	96.65	97.75	40,068
14 Aug 24	97.40000 -0.20	97.85	96.70	97.85	40,915
13 Aug 24	97.60000 +0.95	97.60	96.15	96.75	49,292
12 Aug 24	96.65000 -0.65	97.60	96.50	97.50	40,005
09 Aug 24	97.30000 +0.55	98.10	96.85	96.85	34,452
08 Aug 24	96.75000 +0.05	97.35	95.35	96.45	75,950
07 Aug 24	96.70000 +0.30	97.60	96.70	96.80	148,829
06 Aug 24	96.40000 -0.25	97.20	95.90	96.75	80,418
05 Aug 24	96.65000 -0.75	96.95	94.90	96.40	99,481
02 Aug 24	97.40000 -0.70	98.10	97.00	97.40	62,896
01 Aug 24	98.10000 +0.40	98.35	97.10	97.55	94,263
31 Jul 24	97.70000 +0.00	99.60	97.70	98.05	98,309
30 Jul 24	97.70000 -0.20	98.30	97.10	97.95	37,926
29 Jul 24	97.90000 -0.10	98.95	97.40	98.10	57,588
26 Jul 24	98.00000 +1.20	98.75	96.70	96.75	55,503
25 Jul 24	96.80000 +1.35	96.80	94.85	95.35	69,752
24 Jul 24	95.45000 +1.00	95.45	93.50	93.50	47,134
23 Jul 24	94.45000 +0.35	94.90	93.45	94.05	73,275
22 Jul 24	94.10000 +1.65	94.75	92.60	92.60	90,903
19 Jul 24	92.45000 -2.05	94.35	92.45	94.35	64,802
18 Jul 24	94.50000 +0.55	95.15	93.75	94.05	55,642
17 Jul 24	93.95000 +0.05	94.15	93.00	93.90	46,482
16 Jul 24	93.90000 -1.35	94.70	93.10	94.70	61,131
15 Jul 24	95.25000 -0.60	96.50	94.80	95.90	80,537
12 Jul 24	95.85000 +1.15	96.30	94.50	94.75	104,180
11 Jul 24	94.70000 +2.75	95.00	91.95	92.30	114,934
10 Jul 24	91.95000 +0.65	92.10	91.20	91.20	78,542
09 Jul 24	91.30000 -0.70	92.95	91.20	91.60	51,086
08 Jul 24	92.00000 -1.95	94.25	92.00	93.95	109,638
05 Jul 24	93.95000 +0.35	94.10	93.20	93.60	78,280
04 Jul 24	93.60000 +3.35	93.60	90.65	90.65	72,325
03 Jul 24	90.25000 +0.55	90.80	89.40	89.85	84,262
02 Jul 24	89.70000 +0.00	90.40	88.25	89.25	82,701
01 Jul 24	89.70000 +0.95	90.60	88.35	90.30	89,362
28 Jun 24	88.75000 -1.45	90.60	88.75	90.50	129,042
27 Jun 24	90.20000 -1.45	91.55	89.80	91.40	89,084
26 Jun 24	91.65000 +0.45	92.10	91.00	91.70	75,902
25 Jun 24	91.20000 +0.75	91.90	90.00	90.15	115,877
24 Jun 24	90.45000 +1.60	91.10	88.75	88.85	89,636
21 Jun 24	88.85000 -0.75	89.60	88.35	89.45	349,036
20 Jun 24	89.60000 -0.30	90.65	89.30	90.20	71,237
19 Jun 24	89.90000 -1.55	91.80	89.45	91.40	62,564
18 Jun 24	91.45000 +0.65	92.45	90.40	91.05	87,114
17 Jun 24	90.80000 +0.00	91.05	89.55	90.75	81,823
14 Jun 24	90.80000 -0.25	91.00	89.55	90.85	125,155
13 Jun 24	91.05000 -0.95	91.90	90.90	91.75	77,086
12 Jun 24	92.00000 +0.45	92.60	91.00	91.60	90,708
11 Jun 24	91.55000 -0.40	92.75	91.55	92.20	80,542
10 Jun 24	91.95000 -1.85	93.30	91.70	93.00	101,780
07 Jun 24	93.80000 -1.70	94.90	93.75	94.90	95,457
06 Jun 24	95.50000 +0.30	96.65	95.35	95.45	75,849
05 Jun 24	95.20000 -0.85	96.35	95.20	96.35	86,720
04 Jun 24	96.05000 -0.30	96.50	95.85	96.30	64,910
03 Jun 24	96.35000 -0.80	97.55	95.05	97.45	72,272
31 May 24	97.15000 +2.75	97.15	93.55	94.40	690,760
30 May 24	94.40000 +0.65	94.65	93.30	93.40	95,625
29 May 24	93.75000 -0.40	94.55	92.65	92.80	96,516
28 May 24	94.15000 -0.95	95.55	93.90	95.15	82,308
27 May 24	95.10000 -0.55	95.65	94.40	95.60	86,737
24 May 24	95.65000 +0.95	96.60	94.00	94.10	112,395
23 May 24	94.70000 +0.30	95.60	94.05	94.25	77,429
22 May 24	94.40000 +0.10	94.75	91.80	93.10	110,075
21 May 24	94.30000 -1.00	94.95	93.80	94.80	78,441
20 May 24	95.30000 -0.60	96.35	95.30	96.00	81,148
17 May 24	95.90000 -0.10	97.00	95.25	95.25	130,605
16 May 24	96.00000 +0.05	96.75	95.60	95.80	150,893
15 May 24	95.95000 +0.70	97.50	95.55	95.90	235,050
14 May 24	95.25000 -1.75	97.10	95.15	96.50	214,218
13 May 24	97.00000 -2.30	100.10	97.00	99.35	159,352
10 May 24	99.30000 +0.05	100.90	98.65	99.50	126,188
09 May 24	99.25000 +0.15	100.50	98.75	100.10	45,551
08 May 24	99.10000 -0.70	100.90	98.95	99.85	70,365
07 May 24	99.80000 +0.40	100.00	98.45	99.65	73,190
06 May 24	99.40000 +0.70	99.60	97.95	98.95	54,656
03 May 24	98.70000 -0.15	100.30	98.15	99.10	74,594
02 May 24	98.85000 -1.15	100.30	98.75	99.60	161,953
30 Apr 24	100.00000 -2.30	102.10	99.95	102.10	147,236
29 Apr 24	102.30000 +0.80	102.30	101.20	101.70	86,178
26 Apr 24	101.50000 +2.00	102.00	99.40	100.00	93,439
25 Apr 24	99.50000 -1.20	100.20	98.65	100.00	60,768
24 Apr 24	100.70000 -0.70	102.60	100.70	101.80	97,428
23 Apr 24	101.40000 +0.70	102.90	101.10	102.80	85,555
22 Apr 24	100.70000 +1.15	101.40	99.90	100.80	63,133
19 Apr 24	99.55000 +0.55	99.90	97.20	98.05	90,955
18 Apr 24	99.00000 -1.10	100.60	99.00	100.00	78,013
17 Apr 24	100.10000 -1.40	102.50	97.10	98.00	111,405
16 Apr 24	101.50000 -3.70	103.50	101.10	103.40	177,983
15 Apr 24	105.20000 +0.60	106.00	103.80	104.60	79,183
12 Apr 24	104.60000 -0.10	107.30	104.60	105.30	146,662
11 Apr 24	104.70000 +0.50	106.10	103.90	103.90	74,391
10 Apr 24	104.20000 -2.00	108.90	103.30	108.00	135,161
09 Apr 24	106.20000 +8.40	106.80	100.70	100.80	218,144
08 Apr 24	97.80000 +2.70	97.80	94.85	95.00	126,229
05 Apr 24	95.10000 -1.50	96.20	94.60	94.65	144,016
04 Apr 24	96.60000 -2.15	99.20	96.40	99.00	173,651
03 Apr 24	98.75000 -3.25	102.40	98.75	102.00	149,039
02 Apr 24	102.00000 -0.25	103.70	101.50	102.00	101,986
28 Mar 24	102.25000 +1.05	103.10	100.70	101.55	97,615
27 Mar 24	101.20000 +0.50	101.45	99.94	100.85	60,066
26 Mar 24	100.70000 +0.10	101.10	99.76	100.40	52,788
25 Mar 24	100.60000 +0.00	101.25	99.44	100.05	78,931
22 Mar 24	100.60000 +0.40	100.60	98.76	99.70	179,003
21 Mar 24	100.20000 +1.66	101.00	99.54	100.00	100,941
20 Mar 24	98.54000 -0.04	99.24	97.60	98.16	75,311
19 Mar 24	98.58000 +0.52	98.66	96.46	97.76	117,587
18 Mar 24	98.06000 +0.38	98.98	97.76	98.10	82,018
15 Mar 24	97.68000 -2.67	99.66	97.02	99.48	193,640
14 Mar 24	100.35000 -0.10	100.65	96.20	98.02	263,172
13 Mar 24	100.45000 +1.59	100.80	98.64	98.92	115,824
12 Mar 24	98.86000 -0.06	99.26	98.42	99.20	70,721
11 Mar 24	98.92000 -0.44	99.12	97.86	99.04	116,382
08 Mar 24	99.36000 -0.26	100.35	98.86	99.62	85,884
07 Mar 24	99.62000 -0.18	100.15	98.54	99.26	58,870
06 Mar 24	99.80000 -2.35	101.65	98.26	101.65	99,665
05 Mar 24	102.15000 -0.95	103.20	102.15	102.80	49,253
04 Mar 24	103.10000 +0.50	103.55	102.60	102.70	49,632
01 Mar 24	102.60000 +1.50	102.60	100.45	101.35	76,911
29 Feb 24	101.10000 -1.25	103.20	101.10	102.50	237,344
28 Feb 24	102.35000 -1.15	103.70	102.15	103.40	74,164
27 Feb 24	103.50000 +0.25	104.15	102.85	103.25	51,070
26 Feb 24	103.25000 -1.90	105.50	102.30	105.10	74,374
23 Feb 24	105.15000 +0.70	105.95	104.50	104.50	86,803
22 Feb 24	104.45000 +0.05	105.55	103.90	105.00	70,445
21 Feb 24	104.40000 +0.70	104.65	103.25	103.70	59,386
20 Feb 24	103.70000 -0.10	104.45	103.30	103.55	36,779
19 Feb 24	103.80000 +0.00	103.85	102.25	103.25	46,141
16 Feb 24	103.80000 +1.00	104.05	102.80	103.10	72,802
15 Feb 24	102.80000 +1.45	103.00	101.65	101.75	45,349
14 Feb 24	101.35000 +0.15	101.45	100.50	100.85	38,102
13 Feb 24	101.20000 -1.40	102.70	100.20	102.40	92,383
12 Feb 24	102.60000 +0.80	103.10	101.90	102.00	57,210
09 Feb 24	101.80000 +1.00	102.00	100.95	100.95	67,096
08 Feb 24	100.80000 +1.26	101.05	99.54	99.56	93,181
07 Feb 24	99.54000 +2.28	99.92	97.70	97.78	150,955
06 Feb 24	97.26000 -3.64	101.60	94.26	101.00	168,148
05 Feb 24	100.90000 +0.92	100.90	99.70	99.70	65,998
02 Feb 24	99.98000 -1.77	103.00	99.98	102.15	53,016
01 Feb 24	101.75000 +1.75	102.10	100.15	100.20	83,220
31 Jan 24	100.00000 -0.15	100.30	99.40	99.90	103,211
30 Jan 24	100.15000 -1.25	102.55	100.00	101.75	83,884
29 Jan 24	101.40000 -3.55	104.45	101.05	104.45	78,052
26 Jan 24	104.95000 +0.75	106.00	104.50	104.50	76,772
25 Jan 24	104.20000 +0.70	104.85	103.25	103.55	111,256
24 Jan 24	103.50000 +1.50	104.20	102.20	102.60	104,239
23 Jan 24	102.00000 -0.20	102.75	101.15	102.40	74,777
22 Jan 24	102.20000 +0.45	103.20	101.35	102.20	102,435
19 Jan 24	101.75000 +1.65	102.10	99.98	100.45	92,876
18 Jan 24	100.10000 +0.86	100.85	98.74	99.34	67,772
17 Jan 24	99.24000 -0.34	99.46	98.28	99.02	66,040
16 Jan 24	99.58000 +0.40	100.10	98.26	98.74	73,436
15 Jan 24	99.18000 -1.37	100.55	98.74	100.55	31,086
12 Jan 24	100.55000 +0.99	101.10	99.58	99.58	45,835
11 Jan 24	99.56000 -0.59	101.25	99.56	100.95	78,267
10 Jan 24	100.15000 -1.30	101.60	99.68	101.50	89,748
09 Jan 24	101.45000 +0.45	101.70	100.40	101.25	99,301
08 Jan 24	101.00000 +3.06	101.00	98.08	98.08	89,890
05 Jan 24	97.94000 -1.56	99.10	97.46	99.10	60,646
04 Jan 24	99.50000 +0.14	99.92	98.76	99.34	71,501
03 Jan 24	99.36000 -1.34	100.90	98.62	100.65	46,835
02 Jan 24	100.70000 +0.10	101.40	99.72	100.60	41,902
29 Dec 23	100.60000 +0.66	101.30	100.05	100.05	56,387
28 Dec 23	99.94000 -0.31	100.50	99.88	100.30	38,367
27 Dec 23	100.25000 -0.75	101.50	100.00	100.90	51,572
22 Dec 23	101.00000 +0.75	101.25	99.76	100.05	47,917
21 Dec 23	100.25000 -0.80	101.00	99.84	100.25	62,129
20 Dec 23	101.05000 +0.15	101.65	100.85	100.85	55,759
19 Dec 23	100.90000 +1.34	101.15	99.58	99.58	76,038
18 Dec 23	99.56000 +0.00	99.78	97.90	98.94	51,528
15 Dec 23	99.56000 -1.19	101.00	99.42	100.70	133,677
14 Dec 23	100.75000 +2.69	101.50	99.96	100.00	155,211
13 Dec 23	98.06000 +0.24	98.18	97.36	97.70	73,844
12 Dec 23	97.82000 -0.26	98.52	97.46	98.00	64,692
11 Dec 23	98.08000 +0.20	98.36	97.34	97.98	72,579
08 Dec 23	97.88000 +0.96	98.24	96.22	96.98	84,979
07 Dec 23	96.92000 -1.68	98.42	96.76	98.34	144,466
06 Dec 23	98.60000 -0.10	99.16	98.18	98.74	107,616
05 Dec 23	98.70000 -2.15	100.95	98.70	100.75	144,512
04 Dec 23	100.85000 +0.00	101.55	100.55	100.70	51,369
01 Dec 23	100.85000 +2.09	100.85	98.76	99.02	70,808
30 Nov 23	98.76000 -0.08	99.06	98.10	98.72	318,676
29 Nov 23	98.84000 -0.14	99.60	98.42	98.76	74,656
28 Nov 23	98.98000 +0.32	98.98	97.56	98.56	58,945
27 Nov 23	98.66000 +0.04	99.40	98.44	98.74	48,262
24 Nov 23	98.62000 +0.38	98.62	97.42	97.98	82,289
23 Nov 23	98.24000 +1.04	98.38	96.44	97.04	56,080
22 Nov 23	97.20000 +1.02	97.22	96.04	96.28	42,952
21 Nov 23	96.18000 +0.32	96.18	95.26	95.86	64,654
20 Nov 23	95.86000 +0.00	96.28	95.50	95.80	42,389
17 Nov 23	95.86000 +0.38	96.88	95.58	95.58	55,804
16 Nov 23	95.48000 -1.58	97.24	95.48	96.98	117,942
15 Nov 23	97.06000 -0.30	98.24	96.26	97.18	61,462
14 Nov 23	97.36000 +2.98	98.10	94.18	94.38	107,028
13 Nov 23	94.38000 +1.60	94.38	92.94	93.00	69,986
10 Nov 23	92.78000 -0.70	93.44	92.50	93.12	46,827
09 Nov 23	93.48000 +0.34	94.10	92.74	93.00	55,476
08 Nov 23	93.14000 +0.64	93.80	92.38	92.50	80,831
07 Nov 23	92.50000 -0.20	93.24	91.96	92.26	86,725
06 Nov 23	92.70000 -1.70	94.38	92.70	94.38	66,695
03 Nov 23	94.40000 +1.74	94.82	92.80	92.80	77,704
02 Nov 23	92.66000 +1.50	93.70	91.78	91.94	101,915
01 Nov 23	91.16000 +0.66	91.20	89.64	90.70	53,145
31 Oct 23	90.50000 +1.86	91.20	88.98	88.98	116,715
30 Oct 23	88.64000 +0.12	90.48	88.16	89.02	112,980
27 Oct 23	88.52000 +1.86	89.40	86.18	86.70	101,514
26 Oct 23	86.66000 -1.02	87.02	85.56	87.00	98,652
25 Oct 23	87.68000 -1.04	88.80	87.28	88.72	45,483
24 Oct 23	88.72000 +1.34	88.94	87.10	87.50	120,612
23 Oct 23	87.38000 +0.90	87.74	85.78	86.54	54,507
20 Oct 23	86.48000 +0.58	87.06	84.54	85.40	84,623
19 Oct 23	85.90000 -3.78	89.88	85.20	89.10	171,969
18 Oct 23	89.68000 -1.40	91.36	89.10	91.02	92,975
17 Oct 23	91.08000 +0.14	91.76	90.42	91.00	57,940
16 Oct 23	90.94000 -1.00	92.24	89.56	92.02	60,395
13 Oct 23	91.94000 +0.22	92.18	90.10	91.14	108,076
12 Oct 23	91.72000 +0.86	92.24	91.04	91.36	125,265
11 Oct 23	90.86000 -2.68	93.02	90.86	93.02	96,642
10 Oct 23	93.54000 +1.30	93.98	92.72	92.76	89,482
09 Oct 23	92.24000 +0.00	93.12	91.98	92.24	78,889
06 Oct 23	92.24000 -0.50	93.04	90.86	92.98	94,575
05 Oct 23	92.74000 +1.14	92.90	91.86	92.00	104,705
04 Oct 23	91.60000 +0.66	91.84	90.22	90.34	69,601
03 Oct 23	90.94000 -0.30	91.36	90.28	91.00	68,720
02 Oct 23	91.24000 -0.58	92.10	90.20	91.80	116,274
29 Sep 23	91.82000 +3.28	92.98	91.10	91.56	126,323
28 Sep 23	88.54000 -0.46	89.24	88.22	89.02	56,125
27 Sep 23	89.00000 -0.98	90.66	88.80	90.00	71,788
26 Sep 23	89.98000 -0.64	90.66	89.76	90.00	71,573
25 Sep 23	90.62000 -0.32	90.84	89.76	90.76	58,858
22 Sep 23	90.94000 +0.78	91.30	89.06	90.00	78,924
21 Sep 23	90.16000 -2.36	92.00	90.12	91.88	68,078
20 Sep 23	92.52000 +2.42	92.80	90.64	90.72	72,565
19 Sep 23	90.10000 -1.30	91.34	89.90	91.02	90,976
18 Sep 23	91.40000 -0.50	92.90	91.32	91.40	99,942
15 Sep 23	91.90000 -0.74	93.74	91.14	92.98	250,214
14 Sep 23	92.64000 +1.10	93.26	91.66	92.28	140,109
13 Sep 23	91.54000 +1.16	91.74	89.76	90.00	73,794
12 Sep 23	90.38000 -1.70	92.30	90.38	91.76	83,153
11 Sep 23	92.08000 +0.00	92.74	91.14	92.10	48,179
08 Sep 23	92.08000 -0.56	93.06	91.42	92.80	53,538
07 Sep 23	92.64000 +0.90	92.72	91.30	91.50	96,247
06 Sep 23	91.74000 -2.20	93.76	90.90	93.76	135,266
05 Sep 23	93.94000 -1.72	96.00	93.94	95.26	98,527
04 Sep 23	95.66000 +1.04	96.70	94.72	94.72	94,599
01 Sep 23	94.62000 -0.98	94.98	88.22	94.76	211,514
31 Aug 23	95.60000 -1.76	97.98	95.60	97.38	372,027
30 Aug 23	97.36000 +0.14	97.64	96.80	97.40	35,445
29 Aug 23	97.22000 +1.06	97.56	96.36	96.36	43,415
28 Aug 23	96.16000 +0.50	96.68	96.02	96.28	38,993
25 Aug 23	95.66000 +0.14	96.54	95.12	95.20	66,659
24 Aug 23	95.52000 -1.26	97.64	95.52	97.30	62,893
23 Aug 23	96.78000 +1.54	96.78	95.22	95.34	71,276
22 Aug 23	95.24000 +2.22	95.24	92.90	93.50	55,216
21 Aug 23	93.02000 +0.52	93.46	92.46	92.60	43,723
18 Aug 23	92.50000 +0.84	92.74	91.32	91.50	97,755
17 Aug 23	91.66000 -1.30	92.94	91.12	92.26	62,694
16 Aug 23	92.96000 -0.92	93.90	92.48	93.66	40,968
15 Aug 23	93.88000 -0.06	94.40	93.58	94.16	28,698
14 Aug 23	93.94000 +0.00	94.28	93.38	94.06	29,637
11 Aug 23	93.94000 -1.16	94.94	93.30	94.54	64,926
10 Aug 23	95.10000 +1.12	95.46	93.92	94.10	65,821
09 Aug 23	93.98000 +0.00	95.00	93.92	94.82	57,147
08 Aug 23	93.98000 -0.18	94.98	93.72	94.10	68,971
07 Aug 23	94.16000 -0.40	94.60	93.62	94.06	72,976
04 Aug 23	94.56000 -0.82	95.48	93.56	95.48	73,281
03 Aug 23	95.38000 +0.64	95.38	94.10	94.46	72,653
02 Aug 23	94.74000 -0.78	95.44	93.64	95.12	67,900
01 Aug 23	95.52000 -2.04	97.62	95.36	97.42	77,943
31 Jul 23	97.56000 -0.72	99.24	96.96	98.34	87,653
28 Jul 23	98.28000 -0.24	99.00	97.74	98.44	92,629
27 Jul 23	98.52000 +2.18	99.70	96.80	96.80	89,439
26 Jul 23	96.34000 +0.94	96.38	95.08	95.40	37,469
25 Jul 23	95.40000 +0.00	95.64	93.76	95.18	55,044
24 Jul 23	95.40000 -0.22	96.24	94.72	95.32	50,980
21 Jul 23	95.62000 +1.72	95.66	94.04	94.04	56,725
20 Jul 23	93.90000 -0.22	93.92	92.96	93.54	39,908
19 Jul 23	94.12000 +0.84	94.24	92.64	93.46	73,571
18 Jul 23	93.28000 -0.04	93.68	92.44	93.22	28,079
17 Jul 23	93.32000 -0.62	94.20	93.12	93.52	34,915
14 Jul 23	93.94000 +0.02	94.32	92.98	93.42	38,088
13 Jul 23	93.92000 +0.70	94.58	93.40	93.46	47,189
12 Jul 23	93.22000 +1.00	93.62	91.88	92.48	64,411
11 Jul 23	92.22000 +1.70	92.54	91.00	91.54	74,614
10 Jul 23	90.52000 -0.38	91.04	89.90	90.76	90,945
07 Jul 23	90.90000 -0.70	91.56	90.38	91.52	78,430
06 Jul 23	91.60000 -1.90	94.24	91.34	93.26	107,893
05 Jul 23	93.50000 -0.50	93.96	93.24	93.76	60,798
04 Jul 23	94.00000 +0.42	94.60	93.44	93.52	41,944
03 Jul 23	93.58000 -2.54	96.14	93.58	96.00	75,489
30 Jun 23	96.12000 +0.92	96.46	95.52	95.52	136,823
29 Jun 23	95.20000 +1.32	95.48	93.98	94.04	118,828
28 Jun 23	93.88000 +2.12	94.10	91.90	91.90	94,686
27 Jun 23	91.76000 +1.46	92.72	91.02	92.10	90,012
26 Jun 23	90.30000 -0.54	91.64	90.22	91.00	83,560
23 Jun 23	90.84000 +0.86	91.40	89.88	90.18	87,832
22 Jun 23	89.98000 -0.14	90.10	88.88	89.62	89,021
21 Jun 23	90.12000 +1.02	91.10	88.64	89.10	115,144
20 Jun 23	89.10000 -1.24	90.02	88.86	90.02	70,949
19 Jun 23	90.34000 -2.00	92.02	90.26	91.76	83,070
16 Jun 23	92.34000 +0.34	93.10	92.14	92.24	203,116
15 Jun 23	92.00000 +0.18	92.18	91.18	91.80	64,828
14 Jun 23	91.82000 +0.52	92.16	90.94	91.44	65,399
13 Jun 23	91.30000 +0.34	92.22	91.22	91.54	57,789
12 Jun 23	90.96000 -0.20	92.14	90.86	91.74	85,287
09 Jun 23	91.16000 -0.92	92.26	91.16	92.08	83,895
08 Jun 23	92.08000 -1.98	93.74	92.08	93.58	62,245
07 Jun 23	94.06000 -1.84	95.52	94.06	95.52	101,347
06 Jun 23	95.90000 +2.00	96.18	92.64	92.80	118,167
05 Jun 23	93.90000 -0.82	95.20	93.34	94.34	109,997
02 Jun 23	94.72000 -0.24	96.18	94.72	95.00	123,516
01 Jun 23	94.96000 +1.32	95.20	93.80	94.24	72,017
31 May 23	93.64000 -1.64	94.92	93.16	94.72	485,442
30 May 23	95.28000 -0.60	96.24	95.00	95.82	71,768
29 May 23	95.88000 +0.32	96.22	95.40	95.48	26,826
26 May 23	95.56000 -0.96	96.68	94.60	96.68	126,680
25 May 23	96.52000 +0.48	96.80	95.10	96.28	75,349
24 May 23	96.04000 -2.82	98.28	95.80	98.28	87,181
23 May 23	98.86000 -1.84	100.70	98.86	100.30	116,663
22 May 23	100.70000 -0.55	101.00	99.30	101.00	99,769
19 May 23	101.25000 +1.83	101.50	99.96	100.00	88,138
18 May 23	99.42000 +1.64	99.90	98.26	98.48	69,319
17 May 23	97.78000 +0.00	98.26	97.60	97.78	108,759
16 May 23	97.78000 -0.38	98.80	97.42	98.00	52,052
15 May 23	98.16000 +1.04	99.14	97.78	98.00	71,593
12 May 23	97.12000 +1.24	97.14	95.10	96.20	80,136
11 May 23	95.88000 +0.28	97.06	95.66	95.90	40,819
10 May 23	95.60000 +0.72	95.98	94.18	94.88	56,186
09 May 23	94.88000 -3.24	97.80	92.70	97.80	124,572
08 May 23	98.12000 +0.04	98.54	97.66	98.34	73,713
05 May 23	98.08000 +0.72	98.36	97.14	97.40	53,194
04 May 23	97.36000 +0.20	97.36	96.14	96.90	88,748
03 May 23	97.16000 +1.68	97.44	95.96	96.66	95,137
02 May 23	95.48000 +0.58	96.40	94.72	95.40	121,166
28 Apr 23	94.90000 +0.26	95.16	91.66	94.98	117,140
27 Apr 23	94.64000 +0.32	95.64	93.82	94.82	100,843
26 Apr 23	94.32000 -1.50	96.06	94.06	95.36	134,943
25 Apr 23	95.82000 -1.76	97.40	95.00	97.36	76,763
24 Apr 23	97.58000 +0.38	98.48	97.20	97.30	64,018
21 Apr 23	97.20000 +0.28	98.06	96.64	97.00	95,471
20 Apr 23	96.92000 +0.64	97.48	95.54	96.28	117,233
19 Apr 23	96.28000 +1.28	96.92	94.74	95.00	126,008
18 Apr 23	95.00000 -2.40	98.36	94.98	97.40	184,909
17 Apr 23	97.40000 +0.38	98.48	96.72	96.78	81,299
14 Apr 23	97.02000 -1.54	99.20	96.78	98.58	92,954
13 Apr 23	98.56000 -0.20	99.98	98.20	99.20	72,030
12 Apr 23	98.76000 +0.90	99.42	97.20	97.84	81,235
11 Apr 23	97.86000 -0.20	98.84	97.86	98.24	114,147
06 Apr 23	98.06000 +0.86	98.62	97.00	97.22	93,766
05 Apr 23	97.20000 +0.96	97.20	95.56	96.16	103,013
04 Apr 23	96.24000 -0.74	97.12	96.00	96.90	73,803
03 Apr 23	96.98000 -0.02	97.30	96.06	96.94	87,236
31 Mar 23	97.00000 +1.90	97.24	94.96	95.40	159,680
30 Mar 23	95.10000 -3.44	98.00	95.00	95.60	1,205,879
29 Mar 23	98.54000 -0.66	100.10	98.54	99.40	106,555
28 Mar 23	99.20000 -1.40	101.55	99.12	100.90	98,165
27 Mar 23	100.60000 +0.00	101.80	100.40	101.00	126,842
24 Mar 23	100.60000 +0.40	100.85	99.46	99.70	129,788
23 Mar 23	100.20000 +1.56	100.20	97.48	98.24	100,231
22 Mar 23	98.64000 +1.18	98.74	96.54	97.76	67,250
21 Mar 23	97.46000 +0.18	98.52	97.26	98.48	104,694
20 Mar 23	97.28000 -0.26	99.38	96.34	97.00	109,156
17 Mar 23	97.54000 +0.94	97.54	96.26	96.80	283,933
16 Mar 23	96.60000 +1.80	96.66	93.86	95.26	138,907
15 Mar 23	94.80000 -0.56	95.36	93.20	95.36	152,520
14 Mar 23	95.36000 +1.38	95.96	93.74	93.98	133,624
13 Mar 23	93.98000 -0.20	94.18	92.00	93.76	123,901
10 Mar 23	94.18000 -2.76	96.72	94.02	96.26	107,833
09 Mar 23	96.94000 +2.52	97.68	93.52	94.98	128,895
08 Mar 23	94.42000 +2.22	94.42	90.62	92.20	181,837
07 Mar 23	92.20000 -1.02	93.88	91.54	93.02	106,799
06 Mar 23	93.22000 +0.22	93.32	92.46	93.02	89,502
03 Mar 23	93.00000 +1.40	93.40	91.82	92.10	87,879
02 Mar 23	91.60000 +0.60	91.68	90.04	90.52	74,739
01 Mar 23	91.00000 -1.74	93.36	90.86	93.20	106,176
28 Feb 23	92.74000 -0.76	93.42	92.00	93.20	284,193
27 Feb 23	93.50000 -0.04	94.06	93.22	93.74	103,028
24 Feb 23	93.54000 -2.06	95.76	93.36	95.76	114,558
23 Feb 23	95.60000 -0.14	96.16	95.20	96.12	59,920
22 Feb 23	95.74000 -1.02	96.86	95.64	96.50	55,398
21 Feb 23	96.76000 -0.30	97.06	95.86	96.58	46,583
20 Feb 23	97.06000 +1.28	97.60	95.78	96.00	57,580
17 Feb 23	95.78000 -2.22	97.52	95.06	97.52	133,688
16 Feb 23	98.00000 +1.32	98.18	97.22	97.34	96,966
15 Feb 23	96.68000 +0.10	97.80	96.00	96.52	93,095
14 Feb 23	96.58000 +0.30	97.28	96.00	96.40	71,776
13 Feb 23	96.28000 +0.86	96.60	94.94	95.40	41,853
10 Feb 23	95.42000 -1.62	96.46	94.64	96.02	97,038
09 Feb 23	97.04000 -0.64	99.80	96.96	98.48	90,801
08 Feb 23	97.68000 -0.08	99.26	97.58	99.00	101,293
07 Feb 23	97.76000 +0.44	97.76	95.96	97.16	115,979
06 Feb 23	97.32000 -0.38	97.94	96.94	96.98	106,697
03 Feb 23	97.70000 +1.72	97.96	95.58	95.98	87,797
02 Feb 23	95.98000 +2.48	97.06	94.48	94.50	118,334
01 Feb 23	93.50000 +0.14	94.62	93.18	93.74	82,528
31 Jan 23	93.36000 -1.16	94.26	92.98	94.26	88,737
30 Jan 23	94.52000 -0.66	95.12	93.84	95.02	73,410
27 Jan 23	95.18000 -1.10	96.24	94.90	96.24	53,244
26 Jan 23	96.28000 +1.64	97.02	94.74	94.74	71,163
25 Jan 23	94.64000 -1.98	96.62	94.20	96.62	85,940
24 Jan 23	96.62000 -1.10	98.60	96.38	97.84	83,697
23 Jan 23	97.72000 +1.26	98.04	96.50	96.60	59,455
20 Jan 23	96.46000 -0.74	97.38	96.08	97.38	84,662
19 Jan 23	97.20000 -1.70	99.26	97.10	98.58	92,509
18 Jan 23	98.90000 +0.40	99.90	98.26	98.48	95,236
17 Jan 23	98.50000 -2.45	100.45	98.14	100.45	101,858
16 Jan 23	100.95000 -0.90	102.60	100.75	101.85	49,526
13 Jan 23	101.85000 +2.23	101.85	99.82	99.98	119,925
12 Jan 23	99.62000 +0.78	100.90	98.38	98.80	99,475
11 Jan 23	98.84000 -0.32	100.15	97.88	98.58	82,940
10 Jan 23	99.16000 +1.68	99.90	96.68	97.02	99,256
09 Jan 23	97.48000 +0.78	97.92	95.58	96.80	97,238
06 Jan 23	96.70000 +0.32	97.42	95.28	96.68	73,163
05 Jan 23	96.38000 -2.14	98.40	96.20	98.16	69,211
04 Jan 23	98.52000 +0.52	99.00	97.60	98.48	94,695
03 Jan 23	98.00000 -0.34	99.78	97.94	99.02	78,535
02 Jan 23	98.34000 +0.42	98.68	97.76	98.66	47,328
30 Dec 22	97.92000 -1.86	100.10	97.92	99.50	62,010
29 Dec 22	99.78000 +3.14	99.94	96.52	96.70	70,679
28 Dec 22	96.64000 +0.88	97.56	95.72	95.86	51,891
27 Dec 22	95.76000 -0.96	97.22	95.38	96.98	52,211
23 Dec 22	96.72000 +0.00	97.50	95.98	96.22	63,430
22 Dec 22	96.72000 -0.06	98.00	96.18	96.94	57,283
21 Dec 22	96.78000 +1.80	97.96	95.00	96.74	102,813
20 Dec 22	94.98000 -0.64	95.50	93.86	94.54	77,226
19 Dec 22	95.62000 +0.46	96.30	95.26	95.26	104,661
16 Dec 22	95.16000 -3.28	98.28	92.98	98.28	262,730
15 Dec 22	98.44000 -2.61	102.50	98.40	101.05	208,250
14 Dec 22	101.05000 +1.13	101.80	99.18	99.88	71,853
13 Dec 22	99.92000 +1.42	101.40	97.50	99.02	106,399
12 Dec 22	98.50000 +1.54	98.50	96.36	96.42	122,035
09 Dec 22	96.96000 +1.20	97.76	95.86	95.98	83,405
08 Dec 22	95.76000 -0.36	96.24	94.12	96.10	78,774
07 Dec 22	96.12000 -0.38	96.64	95.12	96.26	96,947
06 Dec 22	96.50000 -1.36	97.66	95.10	97.50	117,374
05 Dec 22	97.86000 -1.26	99.48	97.44	98.52	57,594
02 Dec 22	99.12000 +1.64	99.12	96.58	96.98	130,693
01 Dec 22	97.48000 +1.42	99.84	96.58	97.94	100,060
30 Nov 22	96.06000 +0.00	96.74	95.62	96.24	376,124
29 Nov 22	96.06000 -1.84	97.98	95.40	97.90	103,492
28 Nov 22	97.90000 -0.34	98.82	96.94	97.90	116,977
25 Nov 22	98.24000 -0.92	100.25	98.06	99.02	143,657
24 Nov 22	99.16000 +2.20	99.70	96.80	97.14	89,445
23 Nov 22	96.96000 +1.58	97.18	95.22	95.54	59,713
22 Nov 22	95.38000 -1.30	96.52	94.90	96.50	94,836
21 Nov 22	96.68000 -0.76	97.30	95.46	97.24	119,425
18 Nov 22	97.44000 -0.04	98.16	95.84	97.70	117,297
17 Nov 22	97.48000 -0.60	98.72	96.14	98.24	87,414
16 Nov 22	98.08000 -2.97	101.05	97.14	100.80	118,132
15 Nov 22	101.05000 -1.75	102.75	99.62	102.75	138,887
14 Nov 22	102.80000 +0.90	104.00	101.90	101.90	121,553
11 Nov 22	101.90000 +1.45	103.05	99.76	100.80	109,056
10 Nov 22	100.45000 +4.93	101.05	93.64	94.84	112,120
09 Nov 22	95.52000 +1.28	96.26	93.40	93.52	104,708
08 Nov 22	94.24000 +2.42	94.98	90.98	91.56	89,556
07 Nov 22	91.82000 +2.38	92.06	89.32	89.52	85,242
04 Nov 22	89.44000 +1.96	90.14	87.36	87.36	84,489
03 Nov 22	87.48000 -3.04	89.78	87.16	89.76	96,658
02 Nov 22	90.52000 +1.22	90.86	89.26	89.58	116,840
01 Nov 22	89.30000 -0.24	90.86	88.88	90.24	60,487
31 Oct 22	89.54000 -0.76	90.84	88.68	90.74	110,352
28 Oct 22	90.30000 -0.46	90.70	89.26	90.70	100,739
27 Oct 22	90.76000 -0.76	91.88	89.76	91.02	104,864
26 Oct 22	91.52000 -0.78	95.18	90.96	92.74	147,138
25 Oct 22	92.30000 +2.12	92.40	88.90	90.32	82,424
24 Oct 22	90.18000 +2.06	90.58	88.38	88.52	166,040
21 Oct 22	88.12000 +0.82	88.28	86.26	86.82	143,457
20 Oct 22	87.30000 +1.92	87.38	84.14	85.38	105,634
19 Oct 22	85.38000 -1.46	87.00	84.92	86.94	85,792
18 Oct 22	86.84000 +3.34	88.94	84.44	85.26	139,943
17 Oct 22	83.50000 +1.48	84.08	81.80	82.26	56,251
14 Oct 22	82.02000 +2.24	83.14	80.04	81.06	88,847
13 Oct 22	79.78000 -0.30	79.78	77.48	79.76	86,075
12 Oct 22	80.08000 -0.96	81.50	79.68	81.10	85,100
11 Oct 22	81.04000 -0.30	81.70	79.92	81.26	98,340
10 Oct 22	81.34000 -0.88	82.88	81.34	81.86	75,770
07 Oct 22	82.22000 -1.70	83.92	82.10	83.32	81,729
06 Oct 22	83.92000 +0.16	84.52	83.42	83.74	83,881
05 Oct 22	83.76000 -1.46	85.20	83.00	85.10	85,950
04 Oct 22	85.22000 +2.68	85.30	82.52	82.98	137,516
03 Oct 22	82.54000 +1.14	82.88	79.84	80.56	140,723
30 Sep 22	81.40000 +1.74	81.54	79.90	80.18	269,737
29 Sep 22	79.66000 -0.56	80.16	78.48	80.00	128,555
28 Sep 22	80.22000 -1.66	81.62	79.56	80.94	212,041
27 Sep 22	81.88000 -0.78	84.50	81.64	83.08	133,748
26 Sep 22	82.66000 +0.24	84.02	82.24	82.24	125,337
23 Sep 22	82.42000 +0.02	83.56	81.20	82.60	97,035
22 Sep 22	82.40000 -4.08	85.94	82.38	85.24	93,061
21 Sep 22	86.48000 +1.72	86.72	84.16	84.20	84,476
20 Sep 22	84.76000 -1.34	86.52	84.18	86.40	125,566
19 Sep 22	86.10000 -1.20	87.12	85.58	87.00	100,771
16 Sep 22	87.30000 -0.74	88.22	86.76	87.54	219,941
15 Sep 22	88.04000 -0.94	89.94	88.04	88.72	69,888
14 Sep 22	88.98000 -0.22	90.04	88.20	88.72	100,815
13 Sep 22	89.20000 -2.52	94.20	89.06	91.90	146,914
12 Sep 22	91.72000 -0.34	92.40	91.30	92.02	106,684
09 Sep 22	92.06000 +0.44	93.48	91.58	91.58	112,899
08 Sep 22	91.62000 +0.90	92.26	89.56	90.98	127,063
07 Sep 22	90.72000 -0.06	91.30	89.68	90.08	94,136
06 Sep 22	90.78000 +0.92	91.82	90.04	90.04	124,889
05 Sep 22	89.86000 +1.10	90.60	86.56	86.78	130,499
02 Sep 22	88.76000 -0.48	91.10	87.04	90.38	198,585
01 Sep 22	89.24000 -2.02	90.46	87.10	89.66	193,155
31 Aug 22	91.26000 -5.42	98.72	90.08	96.90	295,697
30 Aug 22	96.68000 -4.67	101.75	95.56	101.10	84,455
29 Aug 22	101.35000 -3.50	103.80	101.10	103.75	70,158
26 Aug 22	104.85000 -0.50	106.95	104.75	106.25	131,724
25 Aug 22	105.35000 +3.85	105.75	102.00	102.00	109,165
24 Aug 22	101.50000 +2.30	101.85	98.70	99.04	57,761
23 Aug 22	99.20000 -1.55	100.65	98.72	100.45	64,242
22 Aug 22	100.75000 +0.65	100.80	98.32	99.80	126,438
19 Aug 22	100.10000 -0.40	101.35	99.88	100.10	42,502
18 Aug 22	100.50000 -0.95	101.40	99.54	100.80	78,618
17 Aug 22	101.45000 -0.35	102.85	100.80	101.90	90,150
16 Aug 22	101.80000 -1.90	103.90	101.45	103.75	61,611
15 Aug 22	103.70000 +1.55	104.70	102.70	102.75	49,000
12 Aug 22	102.15000 -3.70	105.65	101.25	105.65	121,566
11 Aug 22	105.85000 +1.00	106.35	104.40	105.30	70,678
10 Aug 22	104.85000 -1.40	106.00	102.60	105.80	98,720
09 Aug 22	106.25000 -0.80	107.80	105.50	106.85	73,981
08 Aug 22	107.05000 +0.50	107.75	105.50	106.90	74,784
05 Aug 22	106.55000 -1.50	109.20	106.30	108.05	75,874
04 Aug 22	108.05000 +2.25	108.60	105.95	106.00	110,952
03 Aug 22	105.80000 -0.15	107.25	104.60	105.80	132,670
02 Aug 22	105.95000 +0.00	106.00	104.30	105.80	76,907
01 Aug 22	105.95000 +0.35	106.00	104.75	105.50	63,111
29 Jul 22	105.60000 +0.60	106.40	104.85	105.50	92,559
28 Jul 22	105.00000 +0.70	105.85	103.25	104.60	125,931
27 Jul 22	104.30000 -0.05	105.50	103.15	104.35	95,181
26 Jul 22	104.35000 +0.85	104.50	102.90	103.30	98,721
25 Jul 22	103.50000 -1.25	104.45	102.45	104.20	95,398
22 Jul 22	104.75000 -0.50	105.85	104.05	105.00	127,085
21 Jul 22	105.25000 +0.50	106.45	104.60	104.60	119,561
20 Jul 22	104.75000 +0.35	105.80	103.80	105.20	62,952
19 Jul 22	104.40000 +0.95	104.45	101.95	103.05	57,124
18 Jul 22	103.45000 -2.60	106.15	102.70	106.15	88,108
15 Jul 22	106.05000 +2.55	106.20	103.20	104.60	93,322
14 Jul 22	103.50000 -0.75	104.70	102.60	104.15	68,947
13 Jul 22	104.25000 +0.70	104.40	101.70	103.65	67,320
12 Jul 22	103.55000 -0.90	106.00	103.20	104.10	79,469
11 Jul 22	104.45000 -0.25	104.90	102.80	103.90	76,980
08 Jul 22	104.70000 +0.65	105.80	102.75	104.40	116,042
07 Jul 22	104.05000 +1.85	104.40	101.10	103.40	113,133
06 Jul 22	102.20000 +3.66	103.00	98.70	99.60	123,051
05 Jul 22	98.54000 +0.44	100.10	96.92	98.10	187,081
04 Jul 22	98.10000 +3.06	98.32	95.70	95.80	86,096
01 Jul 22	95.04000 +1.84	95.30	92.26	92.26	80,970
30 Jun 22	93.20000 +1.50	94.70	90.90	90.92	171,016
29 Jun 22	91.70000 +0.54	92.48	89.30	90.18	100,598
28 Jun 22	91.16000 -0.30	92.50	91.06	92.02	78,738
27 Jun 22	91.46000 +0.06	93.90	90.70	91.72	123,311
24 Jun 22	91.40000 +2.34	92.30	89.04	89.12	117,870
23 Jun 22	89.06000 +2.20	89.70	85.32	86.30	109,023
22 Jun 22	86.86000 +1.12	87.28	84.16	85.30	103,480
21 Jun 22	85.74000 +1.60	86.86	84.10	84.32	92,367
20 Jun 22	84.14000 +0.62	85.28	83.14	83.88	73,992
17 Jun 22	83.52000 +1.72	84.68	81.98	82.00	220,761
16 Jun 22	81.80000 -2.26	84.32	80.36	83.76	181,530
15 Jun 22	84.06000 -1.52	85.70	82.88	85.52	207,176
14 Jun 22	85.58000 -2.10	88.52	84.96	87.94	133,846
13 Jun 22	87.68000 -2.86	90.50	86.88	89.70	121,478
10 Jun 22	90.54000 -0.98	92.16	90.36	90.82	128,264
09 Jun 22	91.52000 -2.98	94.04	90.84	93.90	127,404
08 Jun 22	94.50000 -0.56	95.32	93.78	95.20	107,946
07 Jun 22	95.06000 -0.20	95.72	92.94	94.50	113,950
06 Jun 22	95.26000 +0.56	96.78	94.14	94.14	76,800
03 Jun 22	94.70000 -1.80	98.22	94.70	97.04	80,641
02 Jun 22	96.50000 +1.90	97.02	94.88	94.92	80,016
01 Jun 22	94.60000 -3.30	97.90	94.42	97.90	103,372
31 May 22	97.90000 -0.58	98.90	96.68	98.02	640,054
30 May 22	98.48000 +0.34	99.20	97.76	98.50	87,839
27 May 22	98.14000 +5.06	98.14	93.48	93.48	139,387
26 May 22	93.08000 +0.78	93.72	91.64	92.18	69,408
25 May 22	92.30000 +0.72	92.98	90.86	92.20	71,505
24 May 22	91.58000 +0.78	92.74	90.04	90.04	77,593
23 May 22	90.80000 -0.66	93.26	90.36	92.16	61,732
20 May 22	91.46000 +2.02	92.96	90.04	90.08	96,160
19 May 22	89.44000 +1.58	89.46	85.36	87.00	83,699
18 May 22	87.86000 -1.58	89.90	87.54	89.74	99,547
17 May 22	89.44000 +0.56	90.56	88.20	89.54	68,155
16 May 22	88.88000 +0.36	89.48	87.00	88.00	88,409
13 May 22	88.52000 +4.52	88.52	84.76	84.94	113,064
12 May 22	84.00000 -4.62	87.64	81.82	87.60	150,793
11 May 22	88.62000 -0.48	90.14	86.80	89.10	107,222
10 May 22	89.10000 +0.72	89.74	87.60	88.74	68,995
09 May 22	88.38000 -1.88	90.68	88.38	90.00	93,644
06 May 22	90.26000 -1.26	91.56	89.30	90.40	92,016
05 May 22	91.52000 +1.34	93.00	90.76	91.60	86,605
04 May 22	90.18000 -1.38	91.78	89.26	91.28	52,227
03 May 22	91.56000 +1.24	92.40	90.24	90.86	84,159
02 May 22	90.32000 -0.46	90.60	84.26	90.38	73,232
29 Apr 22	90.78000 +0.08	92.52	90.60	91.40	82,186
28 Apr 22	90.70000 +1.04	92.14	89.92	90.04	119,584
27 Apr 22	89.66000 +1.12	89.94	87.50	88.60	87,346
26 Apr 22	88.54000 -2.56	91.52	88.44	91.32	71,256
25 Apr 22	91.10000 +0.58	91.36	88.64	89.60	70,159
22 Apr 22	90.52000 -3.16	93.26	90.32	92.72	76,372
21 Apr 22	93.68000 -0.92	95.90	93.14	94.64	82,802
20 Apr 22	94.60000 -1.10	96.00	94.16	95.60	92,501
19 Apr 22	95.70000 +1.06	95.82	92.72	94.66	116,598
14 Apr 22	94.64000 -1.76	97.44	94.64	96.40	95,468
13 Apr 22	96.40000 +3.20	96.40	92.88	93.18	126,736
12 Apr 22	93.20000 -5.54	96.36	90.16	96.20	273,000
11 Apr 22	98.74000 -1.51	101.35	98.50	100.30	92,627
08 Apr 22	100.25000 +0.15	101.40	98.40	100.70	99,662
07 Apr 22	100.10000 +0.40	100.70	98.90	100.15	82,863
06 Apr 22	99.70000 -0.85	101.05	98.70	100.50	89,121
05 Apr 22	100.55000 +1.45	100.60	99.08	99.20	104,656
04 Apr 22	99.10000 +0.68	99.82	98.74	99.02	100,301
01 Apr 22	98.42000 +1.68	98.96	96.56	97.14	92,942
31 Mar 22	96.74000 -2.66	100.10	96.68	99.46	150,376
30 Mar 22	99.40000 +0.84	99.40	97.36	98.48	63,818
29 Mar 22	98.56000 +0.92	99.46	96.86	98.60	156,873
28 Mar 22	97.64000 +2.50	98.54	95.20	95.50	85,642
25 Mar 22	95.14000 -1.64	98.32	95.12	96.90	91,925
24 Mar 22	96.78000 -1.38	98.32	96.78	98.14	144,006
23 Mar 22	98.16000 -0.42	99.82	98.00	98.36	72,140
22 Mar 22	98.58000 -1.32	99.66	97.46	99.66	73,426
21 Mar 22	99.90000 -0.85	101.60	98.90	100.50	156,436
18 Mar 22	100.75000 +4.89	100.75	95.50	96.18	425,648
17 Mar 22	95.86000 +0.08	96.10	91.88	96.00	163,057
16 Mar 22	95.78000 +3.48	96.40	92.68	93.50	109,964
15 Mar 22	92.30000 +0.48	93.20	90.60	90.96	122,216
14 Mar 22	91.82000 +1.40	93.20	89.22	90.76	123,583
11 Mar 22	90.42000 -0.18	92.50	89.50	90.50	173,771
10 Mar 22	90.60000 -0.62	93.26	90.04	91.04	235,693
09 Mar 22	91.22000 +9.42	91.22	82.90	83.00	269,000
08 Mar 22	81.80000 -3.28	87.90	80.70	84.00	261,498
07 Mar 22	85.08000 -0.18	87.20	82.88	85.24	245,027
04 Mar 22	85.26000 -1.64	89.18	85.00	86.50	209,860
03 Mar 22	86.90000 -0.66	91.20	85.58	87.56	208,179
02 Mar 22	87.56000 -8.32	89.80	82.52	89.80	459,306
01 Mar 22	95.88000 -2.24	98.10	93.20	97.80	140,698
28 Feb 22	98.12000 +2.34	98.36	94.30	94.68	301,892
25 Feb 22	95.78000 +0.48	97.00	94.90	95.88	189,576
24 Feb 22	95.30000 -3.10	97.02	92.80	97.02	308,834
23 Feb 22	98.40000 +0.38	99.32	97.42	98.00	173,033
22 Feb 22	98.02000 -0.98	98.72	96.48	97.08	194,847
21 Feb 22	99.00000 -0.88	100.70	98.18	99.74	96,341
18 Feb 22	99.88000 -2.27	102.60	99.46	102.20	104,470
17 Feb 22	102.15000 -1.00	104.25	101.30	103.60	75,966
16 Feb 22	103.15000 -0.40	104.20	102.20	103.60	94,935
15 Feb 22	103.55000 +2.50	104.25	100.90	101.00	108,753
14 Feb 22	101.05000 -0.95	101.70	99.90	101.50	83,163
11 Feb 22	102.00000 -2.40	104.45	102.00	103.80	83,872
10 Feb 22	104.40000 -1.30	106.50	104.00	105.80	100,136
09 Feb 22	105.70000 +3.05	106.60	103.60	103.60	98,027
08 Feb 22	102.65000 -1.30	105.40	102.05	104.20	125,887
07 Feb 22	103.95000 -0.10	104.90	103.20	104.10	95,460
04 Feb 22	104.05000 +1.35	105.05	103.25	103.25	125,754
03 Feb 22	102.70000 -1.30	104.85	102.00	103.90	83,096
02 Feb 22	104.00000 +0.40	104.80	103.30	103.70	83,834
01 Feb 22	103.60000 -0.45	105.20	101.95	104.00	116,064
31 Jan 22	104.05000 +0.65	104.80	102.75	103.45	83,604
28 Jan 22	103.40000 +2.55	103.50	100.50	100.80	88,898
27 Jan 22	100.85000 +1.41	100.90	97.40	98.60	121,578
26 Jan 22	99.44000 -2.01	102.70	99.44	101.65	146,636
25 Jan 22	101.45000 +0.45	103.00	99.30	101.15	150,939
24 Jan 22	101.00000 -0.70	101.75	100.15	101.00	117,580
21 Jan 22	101.70000 -0.95	102.60	101.10	102.20	94,083
20 Jan 22	102.65000 +0.30	103.40	101.00	102.10	108,553
19 Jan 22	102.35000 +2.05	103.65	99.36	100.10	163,512
18 Jan 22	100.30000 -4.40	105.00	100.15	104.70	111,735
17 Jan 22	104.70000 +1.15	105.75	101.85	102.90	97,384
14 Jan 22	103.55000 -1.45	106.50	103.55	105.00	104,399
13 Jan 22	105.00000 -4.70	109.35	105.00	109.35	158,523
12 Jan 22	109.70000 +1.35	111.35	107.85	108.50	81,897
11 Jan 22	108.35000 +1.50	110.40	107.95	108.00	103,635
10 Jan 22	106.85000 -6.20	113.20	106.35	113.05	121,485
07 Jan 22	113.05000 -1.25	114.70	112.90	114.30	63,315
06 Jan 22	114.30000 -1.95	115.25	113.05	115.25	99,374
05 Jan 22	116.25000 -0.70	117.65	115.15	117.00	116,587
04 Jan 22	116.95000 -8.60	125.95	115.65	125.95	224,300
03 Jan 22	125.55000 +0.65	126.30	124.00	125.40	107,292
31 Dec 21	124.90000 -0.75	125.80	124.90	125.15	13,031
30 Dec 21	125.65000 +0.65	125.80	124.55	124.65	28,470
29 Dec 21	125.00000 +1.75	125.55	123.00	123.05	52,137
28 Dec 21	123.25000 -1.15	125.60	122.85	124.30	39,960
27 Dec 21	124.40000 +0.15	125.80	123.45	123.45	38,780
24 Dec 21	124.25000 +0.90	124.35	123.50	123.60	10,315
23 Dec 21	123.35000 -0.55	124.60	123.35	124.05	50,436
22 Dec 21	123.90000 +1.25	123.90	121.60	123.00	88,700
21 Dec 21	122.65000 -0.15	123.85	121.55	123.35	109,045
20 Dec 21	122.80000 +0.70	124.75	121.30	121.75	142,717
17 Dec 21	122.10000 -4.35	126.10	119.55	126.10	255,529
16 Dec 21	126.45000 -1.10	129.60	125.95	128.05	109,343
15 Dec 21	127.55000 +3.10	127.55	123.65	124.45	94,381
14 Dec 21	124.45000 -0.65	127.00	124.35	125.45	108,450
13 Dec 21	125.10000 +0.20	125.95	122.55	125.00	111,602
10 Dec 21	124.90000 +2.90	125.55	122.85	123.60	206,336
09 Dec 21	122.00000 +3.70	122.15	118.20	118.50	107,578
08 Dec 21	118.30000 +0.00	122.15	118.30	118.90	162,662
07 Dec 21	118.30000 +3.25	118.50	113.95	115.50	165,031
06 Dec 21	115.05000 -2.35	118.20	114.90	117.80	119,634
03 Dec 21	117.40000 -0.85	119.20	116.30	118.35	203,289
02 Dec 21	118.25000 -3.35	121.95	117.50	121.75	178,079
01 Dec 21	121.60000 -3.60	126.80	120.10	126.40	154,385
30 Nov 21	125.20000 -2.15	131.55	125.20	127.40	434,805
29 Nov 21	127.35000 -3.10	131.20	125.75	130.50	137,935
26 Nov 21	130.45000 +6.00	133.20	123.60	123.60	350,277
25 Nov 21	124.45000 +4.15	125.00	120.45	120.45	147,730
24 Nov 21	120.30000 +1.70	120.30	116.95	118.60	145,949
23 Nov 21	118.60000 -2.75	120.60	116.20	120.50	113,613
22 Nov 21	121.35000 -0.70	124.10	121.20	122.00	113,289
19 Nov 21	122.05000 +2.75	123.60	119.15	119.45	198,371
18 Nov 21	119.30000 +1.05	120.75	117.60	118.25	116,910
17 Nov 21	118.25000 +3.90	118.95	113.40	114.25	210,441
16 Nov 21	114.35000 +3.55	115.15	112.50	113.65	137,572
15 Nov 21	110.80000 +2.15	111.30	109.05	109.10	82,852
12 Nov 21	108.65000 +1.20	108.80	106.40	107.45	55,651
11 Nov 21	107.45000 +1.55	107.70	105.25	105.60	53,189
10 Nov 21	105.90000 -1.00	106.80	103.55	106.80	99,601
09 Nov 21	106.90000 +0.60	107.80	105.60	106.20	77,116
08 Nov 21	106.30000 +1.70	107.90	104.90	105.00	101,665
05 Nov 21	104.60000 -7.40	113.95	104.60	112.10	142,915
04 Nov 21	112.00000 +0.80	112.10	109.45	111.10	147,553
03 Nov 21	111.20000 +0.10	117.90	109.95	110.60	272,060
02 Nov 21	111.10000 +2.30	111.10	108.75	109.15	74,690
01 Nov 21	108.80000 -1.25	111.25	108.40	110.55	88,226
29 Oct 21	110.05000 +0.30	110.50	107.80	109.00	87,701
28 Oct 21	109.75000 +1.90	110.95	107.45	108.20	117,483
27 Oct 21	107.85000 -0.65	112.30	106.95	110.70	152,403
26 Oct 21	108.50000 +0.70	109.30	106.70	107.90	90,980
25 Oct 21	107.80000 +3.40	107.80	104.15	105.10	101,492
22 Oct 21	104.40000 -3.40	108.75	104.40	108.10	109,234
21 Oct 21	107.80000 +4.50	109.40	104.05	104.65	199,966
20 Oct 21	103.30000 +0.45	104.30	102.85	103.00	115,725
19 Oct 21	102.85000 +2.50	102.85	100.35	100.50	106,058
18 Oct 21	100.35000 +1.15	100.50	97.88	98.80	87,831
15 Oct 21	99.20000 +0.62	99.80	98.16	99.00	119,453
14 Oct 21	98.58000 -0.32	99.10	98.02	99.10	128,610
13 Oct 21	98.90000 +1.84	100.20	97.06	97.34	112,721
12 Oct 21	97.06000 -0.86	98.94	96.40	97.30	116,659
11 Oct 21	97.92000 -0.18	98.36	96.50	98.28	81,360
08 Oct 21	98.10000 +0.54	98.72	96.32	97.60	111,802
07 Oct 21	97.56000 +0.22	97.88	96.50	97.80	102,682
06 Oct 21	97.34000 -0.96	98.56	96.60	98.44	92,065
05 Oct 21	98.30000 +0.82	98.82	96.60	97.12	75,342
04 Oct 21	97.48000 +0.86	98.10	95.96	96.40	142,555
01 Oct 21	96.62000 -1.94	99.76	96.38	97.78	186,051
30 Sep 21	98.56000 -1.04	100.20	98.20	100.15	149,766
29 Sep 21	99.60000 +0.90	100.50	98.30	98.90	171,548
28 Sep 21	98.70000 -2.00	100.50	98.20	100.10	212,330
27 Sep 21	100.70000 -6.65	107.60	100.70	107.50	197,996
24 Sep 21	107.35000 -1.65	110.50	107.35	109.00	94,780
23 Sep 21	109.00000 -1.10	110.80	109.00	110.40	87,785
22 Sep 21	110.10000 -1.60	112.05	109.75	111.75	85,705
21 Sep 21	111.70000 -0.25	112.00	110.65	111.45	77,269
20 Sep 21	111.95000 -2.65	114.40	110.30	114.10	94,075
17 Sep 21	114.60000 +0.10	116.40	113.85	114.90	226,377
16 Sep 21	114.50000 +1.95	114.50	112.50	113.30	127,678
15 Sep 21	112.55000 -0.15	113.50	111.70	112.70	134,014
14 Sep 21	112.70000 +3.65	112.70	108.55	108.80	114,066
13 Sep 21	109.05000 -1.90	111.70	109.05	110.95	129,866
10 Sep 21	110.95000 +0.50	111.35	110.00	110.70	106,914
09 Sep 21	110.45000 +0.45	111.60	109.65	110.00	110,965
08 Sep 21	110.00000 -0.45	110.75	109.70	110.35	103,193
07 Sep 21	110.45000 -0.75	111.35	110.20	111.05	67,453
06 Sep 21	111.20000 +0.55	111.45	110.05	110.75	73,960
03 Sep 21	110.65000 +0.15	111.50	109.05	110.80	89,668
02 Sep 21	110.50000 +2.50	112.10	108.10	108.30	135,472
01 Sep 21	108.00000 +4.15	111.80	106.00	106.10	277,204
31 Aug 21	103.85000 -2.20	107.80	103.10	106.30	233,257
30 Aug 21	106.05000 +0.25	106.55	105.75	106.05	70,714
27 Aug 21	105.80000 -0.20	106.75	105.65	106.05	107,211
26 Aug 21	106.00000 +0.00	107.15	105.70	106.00	71,302
25 Aug 21	106.00000 -0.05	106.45	105.70	105.90	73,060
24 Aug 21	106.05000 +0.30	106.70	105.55	105.80	77,906
23 Aug 21	105.75000 -0.15	106.45	105.40	105.90	80,081
20 Aug 21	105.90000 +0.70	106.50	104.45	105.10	89,947
19 Aug 21	105.20000 +0.40	105.20	102.50	104.65	137,241
18 Aug 21	104.80000 +0.40	105.85	104.70	105.00	83,354
17 Aug 21	104.40000 +1.40	104.40	102.45	102.90	77,608
16 Aug 21	103.00000 +1.15	103.30	101.55	101.70	71,252
13 Aug 21	101.85000 +0.15	102.35	101.15	101.75	57,434
12 Aug 21	101.70000 -0.55	102.25	100.50	102.20	77,201
11 Aug 21	102.25000 +0.25	103.10	101.85	102.00	116,543
10 Aug 21	102.00000 -0.20	103.70	102.00	102.20	85,938
09 Aug 21	102.20000 +1.25	102.55	100.75	101.10	65,373
06 Aug 21	100.95000 -0.05	101.30	100.55	101.25	125,087
05 Aug 21	101.00000 +1.26	101.30	99.52	99.80	90,276
04 Aug 21	99.74000 +0.26	100.45	99.02	99.60	89,178
03 Aug 21	99.48000 -1.42	101.60	99.48	100.80	68,147
02 Aug 21	100.90000 +0.35	101.05	98.86	100.65	115,538
30 Jul 21	100.55000 +4.21	101.00	95.64	96.50	203,378
29 Jul 21	96.34000 +1.24	96.54	95.12	95.28	109,675
28 Jul 21	95.10000 +0.66	95.60	93.80	94.60	88,030
27 Jul 21	94.44000 +0.38	95.20	93.72	94.00	98,231
26 Jul 21	94.06000 -0.80	95.70	93.02	94.74	160,477
23 Jul 21	94.86000 +0.68	95.20	94.04	94.54	107,177
22 Jul 21	94.18000 +0.66	94.44	92.92	93.50	142,602
21 Jul 21	93.52000 -0.52	95.48	92.90	94.38	210,177
20 Jul 21	94.04000 -1.64	95.90	94.02	95.72	209,228
19 Jul 21	95.68000 +1.68	95.68	92.98	94.22	215,990
16 Jul 21	94.00000 +0.82	94.38	92.98	93.20	128,297
15 Jul 21	93.18000 -1.26	94.56	91.86	94.54	162,845
14 Jul 21	94.44000 -0.20	95.08	93.60	94.40	97,958
13 Jul 21	94.64000 +0.50	94.82	92.54	93.84	133,662
12 Jul 21	94.14000 +0.32	96.14	93.72	93.76	150,509
09 Jul 21	93.82000 -2.34	96.56	93.34	96.38	216,166
08 Jul 21	96.16000 +1.40	96.16	94.94	95.00	218,319
07 Jul 21	94.76000 +0.00	96.06	94.32	95.26	182,465
06 Jul 21	94.76000 +1.16	95.64	93.40	93.40	292,693
05 Jul 21	93.60000 -2.92	96.72	93.60	96.50	102,182
02 Jul 21	96.52000 +0.02	97.16	96.10	96.60	120,110
01 Jul 21	96.50000 -1.50	98.28	94.82	98.14	174,217
30 Jun 21	98.00000 +0.76	98.84	97.48	97.64	198,142
29 Jun 21	97.24000 +2.46	98.12	94.78	94.92	163,455
28 Jun 21	94.78000 +2.20	95.16	92.80	92.92	170,656
25 Jun 21	92.58000 +1.08	93.02	91.08	91.50	95,981
24 Jun 21	91.50000 +0.34	92.88	91.18	91.30	157,861
23 Jun 21	91.16000 -0.70	92.06	90.90	91.76	90,954
22 Jun 21	91.86000 +0.04	92.46	91.50	91.70	91,156
21 Jun 21	91.82000 -0.22	92.60	90.84	91.98	97,908
18 Jun 21	92.04000 +0.60	92.48	91.22	91.50	295,314
17 Jun 21	91.44000 +0.14	91.44	89.20	90.62	108,338
16 Jun 21	91.30000 +0.40	91.86	90.82	91.00	142,001
15 Jun 21	90.90000 -0.98	92.32	90.54	92.20	103,642
14 Jun 21	91.88000 -0.54	92.80	91.66	92.42	102,242
11 Jun 21	92.42000 +1.56	94.00	92.20	93.42	206,462
10 Jun 21	90.86000 -0.56	91.90	89.56	91.50	321,347
09 Jun 21	91.42000 +1.48	91.70	89.64	90.06	264,976
08 Jun 21	89.94000 -1.66	92.20	89.94	91.60	119,405
07 Jun 21	91.60000 +0.10	92.10	90.48	91.50	166,854
04 Jun 21	91.50000 +1.56	91.50	88.86	89.86	141,903
03 Jun 21	89.94000 -0.18	91.00	89.26	90.20	110,399
02 Jun 21	90.12000 -0.98	92.30	90.12	91.36	112,144
01 Jun 21	91.10000 -2.92	94.48	90.88	94.00	177,509
31 May 21	94.02000 -0.74	96.00	94.02	94.60	89,648
28 May 21	94.76000 -0.08	95.44	93.90	94.72	135,281
27 May 21	94.84000 -0.76	95.98	94.12	95.68	327,670
26 May 21	95.60000 +1.14	96.30	94.46	94.56	162,980
25 May 21	94.46000 +0.72	95.00	93.20	93.60	87,684
24 May 21	93.74000 -0.82	95.04	93.58	94.40	55,671
21 May 21	94.56000 -0.64	96.30	94.56	95.32	118,839
20 May 21	95.20000 +0.92	96.16	94.42	94.42	123,313
19 May 21	94.28000 -0.14	94.28	92.94	94.26	154,071
18 May 21	94.42000 -0.60	95.26	93.52	94.88	118,206
17 May 21	95.02000 +0.58	96.28	94.66	94.84	95,819
14 May 21	94.44000 +0.04	95.66	93.50	94.94	112,265
13 May 21	94.40000 +0.56	95.06	93.62	93.84	98,757
12 May 21	93.84000 -0.88	96.06	93.84	94.72	193,279
11 May 21	94.72000 -0.08	95.00	92.66	94.38	218,682
10 May 21	94.80000 -2.14	96.80	94.80	96.80	156,116
07 May 21	96.94000 +0.46	97.34	95.30	96.00	142,117
06 May 21	96.48000 -0.30	97.72	95.96	96.80	134,090
05 May 21	96.78000 -0.08	98.22	96.60	96.82	151,342
04 May 21	96.86000 -2.50	99.72	96.04	99.24	189,057
03 May 21	99.36000 +0.44	99.82	98.12	98.96	129,614
30 Apr 21	98.92000 +0.18	100.10	98.54	99.14	159,057
29 Apr 21	98.74000 -0.78	101.20	98.74	100.00	213,784
28 Apr 21	99.52000 -1.78	102.00	99.40	101.25	232,500
27 Apr 21	101.30000 -7.50	103.00	97.50	100.80	528,392
26 Apr 21	108.80000 +0.15	109.85	108.10	108.55	98,439
23 Apr 21	108.65000 -1.85	110.75	108.60	110.45	140,504
22 Apr 21	110.50000 +0.00	111.75	109.45	110.40	165,797
21 Apr 21	110.50000 -1.00	112.15	109.40	111.65	94,338
20 Apr 21	111.50000 +1.60	111.65	109.20	109.50	145,060
19 Apr 21	109.90000 -1.00	112.30	109.75	111.15	93,977
16 Apr 21	110.90000 -2.50	113.45	110.90	113.30	166,628
15 Apr 21	113.40000 +0.65	114.25	112.25	112.70	72,897
14 Apr 21	112.75000 -1.60	114.95	112.75	114.50	101,526
13 Apr 21	114.35000 +2.50	114.45	111.45	111.85	134,356
12 Apr 21	111.85000 +0.60	113.15	111.50	111.50	118,868
09 Apr 21	111.25000 -0.45	111.80	109.80	111.60	73,878
08 Apr 21	111.70000 +3.35	112.10	108.10	108.50	148,699
07 Apr 21	108.35000 -1.35	110.35	107.55	109.90	155,042
06 Apr 21	109.70000 +0.75	110.25	108.50	109.35	118,080
01 Apr 21	108.95000 +0.45	109.45	107.95	108.90	138,967
31 Mar 21	108.50000 +1.90	109.00	106.60	106.60	150,556
30 Mar 21	106.60000 -2.60	109.40	106.00	109.10	158,528
29 Mar 21	109.20000 +0.00	110.90	107.90	109.90	167,722
26 Mar 21	109.20000 -0.80	110.60	108.50	110.00	142,912
25 Mar 21	110.00000 +1.60	110.70	106.60	108.00	139,721
24 Mar 21	108.40000 -2.60	113.00	108.40	111.30	197,914
23 Mar 21	111.00000 +0.00	112.70	110.30	111.00	149,017
22 Mar 21	111.00000 -1.30	112.30	108.60	112.30	186,998
19 Mar 21	112.30000 +4.90	112.30	107.00	107.50	409,724
18 Mar 21	107.40000 +1.10	108.20	105.90	106.60	115,553
17 Mar 21	106.30000 -1.90	108.20	105.30	108.20	139,296
16 Mar 21	108.20000 +3.80	109.60	104.50	104.80	162,593
15 Mar 21	104.40000 +1.10	105.20	102.50	103.80	146,437
12 Mar 21	103.30000 -2.40	106.20	103.20	105.80	149,504
11 Mar 21	105.70000 -2.90	108.50	105.10	108.50	175,650
10 Mar 21	108.60000 -1.00	110.10	108.20	109.60	159,489
09 Mar 21	109.60000 +2.10	112.30	106.90	107.30	260,443
08 Mar 21	107.50000 -1.40	110.50	107.50	109.30	190,851
05 Mar 21	108.90000 +0.50	111.10	107.80	108.20	233,865
04 Mar 21	108.40000 +1.50	109.40	105.50	106.50	187,109
03 Mar 21	106.90000 -2.30	111.30	106.40	109.70	168,194
02 Mar 21	109.20000 +1.60	111.20	107.80	108.00	175,745
01 Mar 21	107.60000 +2.40	108.30	106.00	106.10	154,608
26 Feb 21	105.20000 -1.00	107.30	103.50	105.70	224,944
25 Feb 21	106.20000 -3.20	110.00	106.10	109.60	161,391
24 Feb 21	109.40000 +0.90	116.30	108.50	112.40	255,223
23 Feb 21	108.50000 -1.90	110.90	105.90	110.80	185,368
22 Feb 21	110.40000 -3.30	113.90	110.40	113.90	133,535
19 Feb 21	113.70000 -5.70	117.50	113.30	116.70	163,704
18 Feb 21	119.40000 -2.00	122.30	117.60	121.40	139,650
17 Feb 21	121.40000 -3.40	124.30	120.70	124.00	145,526
16 Feb 21	124.80000 -1.10	126.70	124.80	126.20	98,841
15 Feb 21	125.90000 +0.30	127.90	124.80	125.70	90,501
12 Feb 21	125.60000 -0.30	126.90	124.80	126.00	98,222
11 Feb 21	125.90000 +0.10	127.20	125.40	125.90	53,716
10 Feb 21	125.80000 -1.70	127.60	125.40	127.50	65,120
09 Feb 21	127.50000 +2.50	127.50	124.70	125.50	91,182
08 Feb 21	125.00000 -5.00	130.40	124.60	129.90	131,088
05 Feb 21	130.00000 +1.50	130.10	127.50	128.60	160,189
04 Feb 21	128.50000 -0.80	130.30	126.70	129.40	113,762
03 Feb 21	129.30000 -0.70	130.80	128.50	130.80	88,036
02 Feb 21	130.00000 +1.60	130.40	127.20	128.40	109,949
01 Feb 21	128.39999 +0.90	130.60	127.20	127.80	90,311
29 Jan 21	127.50000 -0.10	127.70	123.90	126.80	137,461
28 Jan 21	127.60000 -2.80	130.50	124.80	129.80	151,680
27 Jan 21	130.39999 +1.40	132.10	127.90	129.30	147,130
26 Jan 21	129.00000 +1.10	129.70	125.90	127.90	195,322
25 Jan 21	127.90000 +4.30	128.60	123.80	123.80	137,920
22 Jan 21	123.60000 +1.70	124.00	120.80	121.80	123,152
21 Jan 21	121.90000 +1.70	122.00	120.30	120.60	65,353
20 Jan 21	120.20000 +0.30	121.80	119.10	119.80	77,255
19 Jan 21	119.90000 +3.00	119.90	116.80	117.40	92,236
18 Jan 21	116.90000 -0.60	118.20	116.70	117.60	51,094
15 Jan 21	117.50000 +1.20	117.50	114.50	116.10	92,524
14 Jan 21	116.30000 -1.80	118.10	115.70	118.10	80,092
13 Jan 21	118.10000 +3.40	118.20	114.20	114.50	145,720
12 Jan 21	114.70000 -1.50	116.00	114.10	116.00	101,447
11 Jan 21	116.20000 -0.60	117.20	114.80	116.80	89,701
08 Jan 21	116.80000 +0.20	117.70	115.40	116.90	92,180
07 Jan 21	116.60000 +0.80	117.50	115.60	116.00	100,456
06 Jan 21	115.80000 -5.50	121.40	115.70	121.40	146,412
05 Jan 21	121.30000 +2.40	122.90	118.00	119.10	140,538
04 Jan 21	118.90000 +3.50	119.90	115.50	115.60	108,893
31 Dec 20	115.40000 -1.30	117.20	115.40	116.90	22,108
30 Dec 20	116.70000 +1.00	118.20	116.10	116.20	46,303
29 Dec 20	115.70000 +0.10	118.20	115.50	115.60	70,513
28 Dec 20	115.60000 -1.70	117.80	115.20	117.80	70,132
24 Dec 20	117.30000 +0.90	118.00	116.40	117.10	11,458
23 Dec 20	116.40000 -1.80	119.60	116.40	118.20	90,298
22 Dec 20	118.20000 -3.80	123.00	118.20	122.30	104,820
21 Dec 20	122.00000 +3.80	122.00	117.50	118.30	189,755
18 Dec 20	118.20000 +3.90	118.20	113.80	114.10	396,001
17 Dec 20	114.30000 -1.80	117.20	113.80	117.00	131,802
16 Dec 20	116.10000 +3.00	117.30	113.20	113.80	153,695
15 Dec 20	113.10000 -6.60	121.80	113.10	121.20	267,506
14 Dec 20	119.70000 +0.30	120.20	117.00	119.10	121,088
11 Dec 20	119.40000 +1.50	120.00	115.70	117.80	179,071
10 Dec 20	117.90000 +1.00	119.50	113.80	115.10	135,953
09 Dec 20	116.90000 -2.30	121.10	116.30	120.60	127,638
08 Dec 20	119.20000 +2.50	119.50	116.60	116.80	90,669
07 Dec 20	116.70000 -0.20	118.10	116.40	117.10	127,761
04 Dec 20	116.90000 -1.40	118.90	116.20	118.30	132,723
03 Dec 20	118.30000 -0.70	120.40	118.20	118.70	101,078
02 Dec 20	119.00000 -0.10	120.80	118.00	119.20	119,560
01 Dec 20	119.10000 -1.70	122.00	118.10	121.60	96,916
30 Nov 20	120.80000 +1.50	123.00	119.30	119.90	520,754
27 Nov 20	119.30000 +2.20	120.10	117.10	117.50	118,412
26 Nov 20	117.10000 +2.90	118.20	115.00	115.10	97,102
25 Nov 20	114.20000 +2.70	115.20	110.40	111.50	127,272
24 Nov 20	111.50000 -5.40	117.00	111.50	116.90	204,225
23 Nov 20	116.90000 -0.90	118.90	116.30	118.00	127,413
20 Nov 20	117.80000 -1.60	120.70	115.80	119.60	161,604
19 Nov 20	119.40000 -0.20	122.90	119.20	119.60	162,443
18 Nov 20	119.60000 -3.80	123.50	119.40	123.30	122,972
17 Nov 20	123.40000 +0.40	126.60	122.70	123.00	123,268
16 Nov 20	123.00000 -0.40	124.40	116.80	123.80	168,030
13 Nov 20	123.40000 +1.30	124.00	121.40	123.10	108,327
12 Nov 20	122.10000 +2.10	123.80	118.50	119.70	133,453
11 Nov 20	120.00000 +6.00	120.20	112.60	114.60	164,390
10 Nov 20	114.00000 -4.10	120.20	112.90	119.10	210,007
09 Nov 20	118.10000 -15.60	137.80	114.10	135.00	281,866
06 Nov 20	133.70000 +0.60	134.10	131.30	132.80	74,215
05 Nov 20	133.10001 +1.30	135.70	132.30	133.50	119,845
04 Nov 20	131.80000 +3.20	133.20	128.70	128.70	120,414
03 Nov 20	128.60001 +0.80	129.90	127.50	128.40	79,349
02 Nov 20	127.80000 +0.00	130.00	126.80	127.90	84,882
30 Oct 20	127.80000 -2.50	130.30	126.30	129.10	85,712
29 Oct 20	130.30000 +0.40	131.90	129.20	129.60	109,161
28 Oct 20	129.89999 +0.40	132.40	127.60	128.30	147,822
27 Oct 20	129.50000 +2.50	130.50	124.90	127.30	114,162
26 Oct 20	127.00000 +1.00	129.20	125.00	125.40	107,009
23 Oct 20	126.00000 -1.70	131.80	124.90	128.40	208,875
22 Oct 20	127.70000 -4.20	133.30	124.90	133.00	191,923
21 Oct 20	131.89999 -3.50	135.20	130.50	135.20	112,953
20 Oct 20	135.39999 -1.20	136.80	133.30	133.90	132,503
19 Oct 20	136.60001 -2.20	139.60	136.10	138.90	18,644
16 Oct 20	138.80000 +1.40	140.90	137.70	137.90	113,231
15 Oct 20	137.39999 -4.40	141.40	136.90	140.30	108,181
14 Oct 20	141.80000 -0.70	144.80	141.30	143.20	86,579
13 Oct 20	142.50000 -0.90	144.10	140.00	143.30	95,984
12 Oct 20	143.39999 +2.80	144.80	140.60	140.90	141,032
09 Oct 20	140.60001 +3.30	140.60	136.30	137.70	96,374
08 Oct 20	137.30000 -2.50	141.00	137.20	140.00	92,733
07 Oct 20	139.80000 +2.90	140.00	137.00	137.00	85,303
06 Oct 20	136.89999 -1.10	138.50	135.40	138.00	77,361
05 Oct 20	138.00000 +3.80	139.20	134.80	135.30	118,923
02 Oct 20	134.20000 +1.00	134.70	130.60	132.60	64,817
01 Oct 20	133.20000 -0.60	136.10	132.40	135.00	115,128
30 Sep 20	133.80000 +1.40	133.80	131.40	132.50	118,627
29 Sep 20	132.39999 +0.30	133.80	131.20	132.20	80,926
28 Sep 20	132.10001 +1.10	132.90	129.50	131.90	80,632
25 Sep 20	131.00000 +3.00	131.00	126.70	127.90	94,588
24 Sep 20	128.00000 -1.20	129.30	125.60	128.40	99,327
23 Sep 20	129.20000 +0.80	129.20	125.20	128.40	141,277
22 Sep 20	128.39999 -1.80	131.30	127.00	130.20	154,518
21 Sep 20	130.20000 +2.20	130.20	125.70	127.30	173,933
18 Sep 20	128.00000 +4.40	128.00	123.50	124.00	239,557
17 Sep 20	123.60000 -0.90	124.80	122.10	123.60	84,094
16 Sep 20	124.50000 +0.00	126.80	124.00	125.00	113,810
15 Sep 20	124.50000 +1.90	125.80	122.20	122.80	104,172
14 Sep 20	122.60000 +0.60	123.60	121.80	122.00	73,694
11 Sep 20	122.00000 +1.40	122.90	120.00	120.70	104,591
10 Sep 20	120.60000 +0.70	121.10	118.00	119.90	149,606
09 Sep 20	119.90000 +3.90	120.60	116.00	116.00	159,923
08 Sep 20	116.00000 -0.70	117.30	112.50	117.00	151,612
07 Sep 20	116.70000 +3.50	116.90	113.30	113.90	135,392
04 Sep 20	113.20000 -3.00	119.20	111.40	115.80	174,524
03 Sep 20	116.20000 -6.00	123.10	116.20	122.30	231,932
02 Sep 20	122.20000 -2.80	128.30	121.40	128.00	216,544
01 Sep 20	125.00000 -2.00	129.00	125.00	127.20	94,212
31 Aug 20	127.00000 +2.00	128.90	125.00	125.70	120,081
28 Aug 20	125.00000 +1.30	126.80	122.70	124.40	132,898
27 Aug 20	123.70000 -17.90	141.20	122.80	141.20	306,941
26 Aug 20	141.60001 +2.70	141.60	138.00	138.50	69,908
25 Aug 20	138.89999 +0.40	139.40	137.50	139.40	60,209
24 Aug 20	138.50000 +0.50	142.40	138.10	138.10	59,670
21 Aug 20	138.00000 -1.10	139.40	135.40	139.10	95,840
20 Aug 20	139.10001 -1.40	141.70	138.60	139.70	61,427
19 Aug 20	140.50000 +0.10	141.50	139.50	140.40	78,070
18 Aug 20	140.39999 -1.10	141.70	139.50	141.20	62,358
17 Aug 20	141.50000 +3.50	141.70	136.20	137.70	89,786
14 Aug 20	138.00000 -3.50	141.90	138.00	141.60	96,324
13 Aug 20	141.50000 +0.60	141.60	139.80	141.00	103,474
12 Aug 20	140.89999 +2.00	140.90	136.90	138.40	74,136
11 Aug 20	138.89999 +1.40	140.40	137.40	137.80	103,132
10 Aug 20	137.50000 -3.40	141.20	137.50	141.10	96,174
07 Aug 20	140.89999 +0.90	141.70	138.40	139.60	91,325
06 Aug 20	140.00000 +0.60	143.20	139.20	139.20	74,554
05 Aug 20	139.39999 -0.20	140.00	137.50	139.70	78,913
04 Aug 20	139.60001 +0.10	139.80	137.00	139.60	117,368
03 Aug 20	139.50000 +2.00	140.30	135.80	137.60	78,518
31 Jul 20	137.50000 +2.50	138.60	134.40	134.40	122,418
30 Jul 20	135.00000 -1.60	136.90	134.30	136.50	95,178
29 Jul 20	136.60001 +3.60	136.80	132.10	132.90	82,059
28 Jul 20	133.00000 +1.10	133.40	130.80	131.80	82,025
27 Jul 20	131.89999 +2.60	131.90	128.30	129.20	67,251
24 Jul 20	129.30000 -5.50	133.40	125.80	132.30	100,268
23 Jul 20	134.80000 -1.30	136.60	133.00	136.40	110,718
22 Jul 20	136.10001 +1.60	137.30	133.60	134.40	88,873
21 Jul 20	134.50000 +1.10	135.00	130.80	134.00	156,717
20 Jul 20	133.39999 +0.90	135.90	132.60	133.10	105,546
17 Jul 20	132.50000 +0.90	132.50	129.40	131.60	107,256
16 Jul 20	131.60001 +1.40	131.70	127.60	129.90	87,503
15 Jul 20	130.20000 +4.80	131.70	127.40	127.40	117,378
14 Jul 20	125.40000 -2.40	126.80	122.10	126.80	110,716
13 Jul 20	127.80000 +1.30	127.80	123.20	126.50	93,831
10 Jul 20	126.50000 -1.40	128.50	125.80	128.00	80,920
09 Jul 20	127.90000 -6.20	134.30	125.30	134.20	202,656
08 Jul 20	134.10001 +1.20	134.10	132.20	132.90	102,131
07 Jul 20	132.89999 +2.40	133.00	129.70	129.90	110,890
06 Jul 20	130.50000 +2.60	130.70	126.70	129.40	119,880
03 Jul 20	127.90000 -0.50	129.90	126.60	128.40	68,103
02 Jul 20	128.39999 +2.90	128.40	124.30	125.90	102,503
01 Jul 20	125.50000 +3.20	125.50	120.40	122.40	124,341
30 Jun 20	122.30000 +3.30	122.90	117.20	119.00	108,244
29 Jun 20	119.00000 -3.00	122.70	118.30	121.50	111,671
26 Jun 20	122.00000 -0.20	123.20	119.60	122.30	96,435
25 Jun 20	122.20000 +3.60	122.70	118.00	118.10	109,948
24 Jun 20	118.60000 -1.30	120.50	117.80	119.90	104,943
23 Jun 20	119.90000 +1.80	120.70	118.00	118.60	90,442
22 Jun 20	118.10000 -3.80	122.30	117.90	121.50	132,670
19 Jun 20	121.90000 +5.10	121.90	115.10	116.80	474,801
18 Jun 20	116.80000 -1.00	119.30	116.10	117.50	85,120
17 Jun 20	117.80000 +1.60	118.30	115.70	116.50	103,119
16 Jun 20	116.20000 +1.40	118.20	115.00	115.80	147,031
15 Jun 20	114.80000 +1.40	116.10	109.80	113.00	99,672
12 Jun 20	113.40000 -0.70	115.70	111.20	113.10	120,963
11 Jun 20	114.10000 -2.20	117.30	112.50	116.40	99,729
10 Jun 20	116.30000 +2.40	117.50	113.50	115.40	112,605
09 Jun 20	113.90000 +3.00	116.80	110.80	111.30	114,529
08 Jun 20	110.90000 -2.00	113.30	108.50	112.40	228,972
05 Jun 20	112.90000 -6.60	119.10	112.40	118.90	255,207
04 Jun 20	119.50000 +3.80	121.20	115.00	115.00	203,753
03 Jun 20	115.70000 -4.20	120.40	115.20	120.00	258,104
02 Jun 20	119.90000 -7.20	127.50	118.70	127.50	278,883
01 Jun 20	127.10000 -2.00	129.40	125.60	129.10	79,237
29 May 20	129.10001 +4.70	129.30	123.30	124.20	403,942
28 May 20	124.40000 +8.70	124.40	114.10	116.10	240,311
27 May 20	115.70000 -19.40	135.10	115.70	134.90	365,510
26 May 20	135.10001 -1.90	138.00	132.40	137.50	234,430
25 May 20	137.00000 +3.40	137.80	133.80	134.80	87,682
22 May 20	133.60001 +3.50	134.30	128.10	129.20	147,488
21 May 20	130.10001 -1.40	132.80	128.40	130.40	85,057
20 May 20	131.50000 +4.50	132.90	125.60	127.00	131,116
19 May 20	127.00000 +0.10	129.20	124.00	127.20	164,863
18 May 20	126.90000 +1.80	131.40	124.50	127.00	98,965
15 May 20	125.10000 +1.10	129.30	122.80	126.40	116,739
14 May 20	124.00000 -9.30	133.00	123.70	133.00	120,875
13 May 20	133.30000 +4.20	135.70	128.90	129.60	155,989
12 May 20	129.10001 +6.60	129.10	121.90	122.60	110,585
11 May 20	122.50000 +1.60	123.50	121.00	123.00	69,016
08 May 20	120.90000 +2.60	121.20	117.70	119.00	45,449
07 May 20	118.30000 +2.00	118.70	115.80	116.80	81,144
06 May 20	116.30000 -0.10	118.60	115.40	118.00	80,344
05 May 20	116.40000 +3.40	117.40	113.60	113.60	115,496
04 May 20	113.00000 -0.30	118.00	111.20	116.00	144,186
30 Apr 20	113.30000 -4.40	119.00	113.30	117.60	136,238
29 Apr 20	117.70000 -3.80	121.90	117.10	121.50	66,441
28 Apr 20	121.50000 +2.10	124.10	118.90	119.20	123,017
27 Apr 20	119.40000 +1.10	122.50	118.10	119.70	89,051
24 Apr 20	118.30000 -4.00	122.10	118.30	121.60	74,253
23 Apr 20	122.30000 +4.30	123.90	118.00	118.90	91,950
22 Apr 20	118.00000 +4.60	121.60	113.40	113.40	125,229
21 Apr 20	113.40000 +3.90	113.40	109.00	109.40	114,760
20 Apr 20	109.50000 +2.10	109.90	107.80	108.80	110,391
17 Apr 20	107.40000 +3.00	108.80	104.80	107.30	154,047
16 Apr 20	104.40000 +0.50	110.00	103.80	109.00	229,522
15 Apr 20	103.90000 -0.90	106.00	103.00	105.60	170,455
14 Apr 20	104.80000 +2.80	105.80	102.70	104.00	129,720
09 Apr 20	102.00000 -1.30	104.90	100.30	104.50	110,307
08 Apr 20	103.30000 +0.00	105.90	101.20	103.30	105,096
07 Apr 20	103.30000 -4.90	109.90	100.40	108.50	174,564
06 Apr 20	108.20000 +5.20	108.20	103.10	105.00	144,207
03 Apr 20	103.00000 +0.50	105.70	102.20	103.10	140,526
02 Apr 20	102.50000 -5.90	110.50	101.50	110.00	176,163
01 Apr 20	108.40000 +5.80	111.80	102.40	104.60	151,626
31 Mar 20	102.60000 +2.40	104.50	99.65	103.00	191,588
30 Mar 20	100.20000 +1.95	104.80	99.20	100.00	181,672
27 Mar 20	98.25000 +0.40	101.20	96.90	98.25	120,908
26 Mar 20	97.85000 +2.55	97.85	91.55	94.00	134,275
25 Mar 20	95.30000 +0.75	97.90	88.95	97.90	168,540
24 Mar 20	94.55000 -0.05	125.10	91.00	120.00	311,979
23 Mar 20	94.60000 +11.40	96.05	82.00	82.00	318,633
20 Mar 20	83.20000 -2.15	88.00	83.20	88.00	270,073
19 Mar 20	85.35000 +0.90	87.60	84.35	85.40	173,006
18 Mar 20	84.45000 -0.05	87.50	83.05	85.50	186,054
17 Mar 20	84.50000 +4.35	88.25	83.00	84.05	307,605
16 Mar 20	80.15000 -3.80	82.20	75.00	82.00	321,454
13 Mar 20	83.95000 +5.70	86.50	81.80	85.75	496,821
12 Mar 20	78.25000 -4.25	82.30	77.45	81.40	428,133
11 Mar 20	82.50000 +4.60	82.50	78.65	79.40	349,340
10 Mar 20	77.90000 -1.75	82.10	77.90	80.05	254,345
09 Mar 20	79.65000 -2.05	81.30	77.55	79.60	283,519
06 Mar 20	81.70000 -2.30	83.55	81.15	83.55	162,203
05 Mar 20	84.00000 -0.25	86.45	83.55	85.10	153,046
04 Mar 20	84.25000 -0.30	84.25	81.90	83.30	326,206
03 Mar 20	84.55000 +1.25	87.05	83.20	83.75	192,937
02 Mar 20	83.30000 -0.05	85.60	81.65	84.40	171,694
28 Feb 20	83.35000 -2.90	85.15	81.50	85.00	297,817
27 Feb 20	86.25000 -1.00	87.15	84.55	86.50	283,450
26 Feb 20	87.25000 -6.10	88.10	81.70	86.90	388,990
25 Feb 20	93.35000 -2.10	96.00	91.80	95.75	152,676
24 Feb 20	95.45000 -0.45	95.45	93.30	94.65	129,643
21 Feb 20	95.90000 +0.75	96.55	94.70	95.45	83,139
20 Feb 20	95.15000 -1.35	97.30	95.15	96.65	80,701
19 Feb 20	96.50000 +0.05	97.40	95.95	96.80	86,037
18 Feb 20	96.45000 +3.25	96.45	94.05	94.50	101,286
17 Feb 20	93.20000 +0.20	93.50	92.70	93.50	51,823
14 Feb 20	93.00000 +0.85	93.00	91.60	91.95	54,607
13 Feb 20	92.15000 -0.35	92.45	90.75	92.45	69,160
12 Feb 20	92.50000 -1.40	94.00	91.90	94.00	80,172
11 Feb 20	93.90000 +1.55	93.90	92.40	92.70	115,490
10 Feb 20	92.35000 +1.45	92.35	90.15	90.35	49,639
07 Feb 20	90.90000 -0.35	91.45	90.25	91.30	46,611
06 Feb 20	91.25000 -0.95	92.45	89.70	92.20	85,552
05 Feb 20	92.20000 +0.70	93.30	91.45	91.55	163,905
04 Feb 20	91.50000 +0.95	91.65	90.35	90.95	126,034
03 Feb 20	90.55000 +1.10	91.00	89.10	89.75	93,310
31 Jan 20	89.45000 -1.05	90.85	89.45	90.55	101,098
30 Jan 20	90.50000 -0.50	91.20	88.85	89.40	82,655
29 Jan 20	91.00000 +1.00	91.60	90.15	90.45	113,622
28 Jan 20	90.00000 +1.00	90.35	88.30	89.05	101,849
27 Jan 20	89.00000 +0.00	89.65	87.55	89.05	150,857
24 Jan 20	89.00000 +3.35	89.05	85.85	85.95	128,507
23 Jan 20	85.65000 -2.50	88.00	84.95	88.00	109,505
22 Jan 20	88.15000 +0.50	89.25	88.00	88.15	87,588
21 Jan 20	87.65000 -0.05	88.35	86.80	87.45	92,500
20 Jan 20	87.70000 +4.20	88.15	85.00	85.15	137,944
17 Jan 20	83.50000 -0.05	84.75	83.50	83.90	90,245
16 Jan 20	83.55000 -1.80	85.65	83.55	85.40	70,610
15 Jan 20	85.35000 +1.10	85.65	84.30	84.30	80,324
14 Jan 20	84.25000 +0.20	84.40	83.45	84.40	65,765
13 Jan 20	84.05000 -1.55	85.65	84.05	85.40	62,344
10 Jan 20	85.60000 -0.95	86.85	85.55	86.50	54,138
09 Jan 20	86.55000 +0.85	86.90	85.60	86.45	71,499
08 Jan 20	85.70000 +0.45	86.00	84.25	85.30	110,824
07 Jan 20	85.25000 +4.60	85.75	81.35	81.35	136,878
06 Jan 20	80.65000 +0.25	81.45	79.25	80.15	76,744
03 Jan 20	80.40000 +0.30	80.70	79.50	79.95	47,226
02 Jan 20	80.10000 +0.75	81.50	79.00	79.00	76,492
31 Dec 19	79.35000 -0.50	79.80	79.15	79.60	14,779
30 Dec 19	79.85000 -0.50	80.65	79.75	80.10	33,301
27 Dec 19	80.35000 -1.05	81.00	78.55	79.00	53,233
24 Dec 19	81.40000 +0.35	81.65	80.90	80.90	8,887
23 Dec 19	81.05000 +0.70	81.60	80.35	80.35	37,441
20 Dec 19	80.35000 +0.20	81.20	80.15	80.15	246,998
19 Dec 19	80.15000 +0.55	80.45	79.45	79.75	70,744
18 Dec 19	79.60000 -0.80	80.40	79.15	80.00	70,169
17 Dec 19	80.40000 +0.30	80.40	78.25	79.90	108,521
16 Dec 19	80.10000 +0.40	80.95	79.80	79.90	105,153
13 Dec 19	79.70000 -0.55	80.50	79.00	80.50	116,419
12 Dec 19	80.25000 -1.40	81.70	80.15	81.55	71,236
11 Dec 19	81.65000 -0.95	82.65	81.10	82.65	58,611
10 Dec 19	82.60000 +0.50	83.10	81.45	82.05	81,476
09 Dec 19	82.10000 -0.05	82.55	81.25	82.00	84,609
06 Dec 19	82.15000 -0.30	82.75	81.90	82.55	92,345
05 Dec 19	82.45000 +0.45	84.00	81.90	81.90	98,252
04 Dec 19	82.00000 +0.50	82.85	81.45	81.60	99,921
03 Dec 19	81.50000 +1.00	81.50	80.30	80.45	100,054
02 Dec 19	80.50000 -1.55	82.70	80.35	82.05	109,378
29 Nov 19	82.05000 +0.00	82.70	81.75	81.75	79,512
28 Nov 19	82.05000 -1.10	83.15	81.80	82.75	92,764
27 Nov 19	83.15000 +0.55	83.80	82.35	82.60	91,960
26 Nov 19	82.60000 +1.00	82.95	81.50	81.60	158,069
25 Nov 19	81.60000 +1.85	82.10	79.90	79.90	106,001
22 Nov 19	79.75000 +0.85	80.25	78.50	78.50	78,623
21 Nov 19	78.90000 -0.50	79.45	78.10	79.25	85,404
20 Nov 19	79.40000 +0.15	80.15	78.70	79.00	78,751
19 Nov 19	79.25000 +0.40	79.45	78.60	78.65	69,141
18 Nov 19	78.85000 +2.05	79.20	76.80	76.85	96,215
15 Nov 19	76.80000 +2.15	77.00	74.85	74.85	104,292
14 Nov 19	74.65000 -0.20	76.00	74.60	75.00	75,799
13 Nov 19	74.85000 +1.10	75.00	73.55	73.60	151,692
12 Nov 19	73.75000 -0.30	74.40	73.30	74.25	106,932
11 Nov 19	74.05000 -0.65	75.45	74.05	74.55	100,568
08 Nov 19	74.70000 +0.45	74.70	73.60	74.25	130,492
07 Nov 19	74.25000 +0.00	74.75	73.95	74.50	84,652
06 Nov 19	74.25000 +0.35	74.70	73.60	73.80	94,184
05 Nov 19	73.90000 -0.10	74.45	73.45	73.95	76,031
04 Nov 19	74.00000 +0.20	74.40	73.55	73.90	91,260
01 Nov 19	73.80000 +0.45	74.25	73.30	73.35	50,284
31 Oct 19	73.35000 +0.30	74.00	72.75	73.20	68,197
30 Oct 19	73.05000 +1.10	73.50	71.85	71.85	79,361
29 Oct 19	71.95000 -0.10	72.40	71.40	72.05	121,546
28 Oct 19	72.05000 +0.40	72.50	71.60	71.85	93,919
25 Oct 19	71.65000 -0.75	72.60	71.65	72.35	85,442
24 Oct 19	72.40000 +0.65	72.60	71.50	72.00	97,549
23 Oct 19	71.75000 -1.55	73.25	71.40	73.20	82,619
22 Oct 19	73.30000 -2.00	74.65	72.15	74.65	118,736
21 Oct 19	75.30000 -0.25	75.90	74.65	75.50	51,844
18 Oct 19	75.55000 +0.05	75.80	74.95	75.30	63,509
17 Oct 19	75.50000 +0.65	76.25	74.55	74.90	76,752
16 Oct 19	74.85000 -0.50	75.85	74.70	75.30	84,145
15 Oct 19	75.35000 +0.10	76.20	75.20	75.30	59,542
14 Oct 19	75.25000 -0.10	75.70	74.80	75.30	65,269
11 Oct 19	75.35000 +0.40	75.80	74.50	74.95	88,647
10 Oct 19	74.95000 -0.45	76.55	74.15	76.00	124,425
09 Oct 19	75.40000 -0.30	75.95	74.60	75.70	128,330
08 Oct 19	75.70000 -1.70	77.30	75.60	77.20	103,433
07 Oct 19	77.40000 +0.40	77.80	76.90	77.05	77,669
04 Oct 19	77.00000 +0.60	77.75	76.25	76.45	104,543
03 Oct 19	76.40000 +1.60	76.60	74.35	74.80	99,916
02 Oct 19	74.80000 -1.25	76.05	74.55	76.00	186,109
01 Oct 19	76.05000 +0.15	76.70	75.50	76.00	84,779
30 Sep 19	75.90000 +0.50	76.20	75.00	75.15	81,080
27 Sep 19	75.40000 +0.00	75.95	74.85	75.80	92,294
26 Sep 19	75.40000 -0.20	76.30	75.15	75.40	57,737
25 Sep 19	75.60000 +0.30	75.75	74.55	75.10	84,760
24 Sep 19	75.30000 +0.80	75.95	74.45	74.50	78,561
23 Sep 19	74.50000 -0.05	74.90	74.10	74.25	72,269
20 Sep 19	74.55000 +0.85	74.55	73.55	73.60	163,274
19 Sep 19	73.70000 +1.40	73.80	72.10	72.40	98,472
18 Sep 19	72.30000 +0.80	72.35	71.25	71.30	111,888
17 Sep 19	71.50000 +1.50	71.50	69.95	70.00	68,112
16 Sep 19	70.00000 -0.20	70.75	69.70	70.00	76,665
13 Sep 19	70.20000 +0.30	70.55	69.35	70.20	84,799
12 Sep 19	69.90000 +0.95	71.00	68.80	69.10	92,261
11 Sep 19	68.95000 +0.65	69.35	68.35	68.50	80,602
10 Sep 19	68.30000 -0.75	69.25	67.45	69.25	125,511
09 Sep 19	69.05000 -1.15	70.60	68.95	70.25	79,552
06 Sep 19	70.20000 +0.45	70.25	68.65	70.05	132,961
05 Sep 19	69.75000 -2.75	73.80	69.65	72.80	138,116
04 Sep 19	72.50000 -1.15	76.60	72.40	73.85	151,117
03 Sep 19	73.65000 -0.75	74.30	73.50	74.10	81,727
02 Sep 19	74.40000 +0.45	74.95	73.95	73.95	82,070
30 Aug 19	73.95000 +1.40	74.50	72.55	72.55	67,254
29 Aug 19	72.55000 -0.15	73.35	72.40	72.95	88,095
28 Aug 19	72.70000 -1.10	73.60	72.25	73.50	73,599
27 Aug 19	73.80000 +0.25	74.05	73.20	73.80	77,073
26 Aug 19	73.55000 -1.50	74.90	73.35	74.90	50,783
23 Aug 19	75.05000 -0.30	76.20	74.95	76.15	65,863
22 Aug 19	75.35000 -1.05	76.40	75.25	75.80	52,181
21 Aug 19	76.40000 +1.90	76.45	74.30	74.30	27,951
20 Aug 19	74.50000 -1.45	76.45	74.35	75.35	103,164
19 Aug 19	75.95000 +2.00	75.95	74.15	74.30	53,948
16 Aug 19	73.95000 +1.45	73.95	72.55	72.80	64,641
15 Aug 19	72.50000 -1.20	74.40	71.65	73.90	64,518
14 Aug 19	73.70000 -1.45	75.20	73.70	75.00	49,946
13 Aug 19	75.15000 +0.20	75.65	74.30	74.85	42,006
12 Aug 19	74.95000 +0.05	75.85	74.25	75.45	62,566
09 Aug 19	74.90000 -0.25	76.15	74.70	74.70	78,497
08 Aug 19	75.15000 +1.15	75.40	74.45	74.55	47,493
07 Aug 19	74.00000 +0.40	74.90	73.65	73.80	37,295
06 Aug 19	73.60000 +0.00	74.40	73.10	73.30	73,513
05 Aug 19	73.60000 -2.00	75.40	73.20	75.40	102,835
02 Aug 19	75.60000 -1.45	77.10	75.60	76.65	88,486
01 Aug 19	77.05000 +0.50	77.30	76.50	76.50	107,881
31 Jul 19	76.55000 -0.25	76.75	76.05	76.60	59,480
30 Jul 19	76.80000 -0.05	77.35	75.95	76.90	125,109
29 Jul 19	76.85000 +2.25	77.00	74.30	74.30	136,676
26 Jul 19	74.60000 +1.25	74.60	73.15	73.35	81,297
25 Jul 19	73.35000 +0.05	74.50	73.10	73.70	52,254
24 Jul 19	73.30000 -0.50	74.45	73.15	73.60	40,391
23 Jul 19	73.80000 +0.55	74.45	73.25	73.25	66,455
22 Jul 19	73.25000 +0.15	73.50	72.50	73.00	62,099
19 Jul 19	73.10000 +0.35	73.35	72.65	72.70	65,366
18 Jul 19	72.75000 +0.25	72.85	71.95	72.35	76,118
17 Jul 19	72.50000 -0.05	73.00	72.25	72.60	58,982
16 Jul 19	72.55000 +0.25	73.10	71.90	72.20	62,704
15 Jul 19	72.30000 +0.45	72.35	71.45	71.80	94,355
12 Jul 19	71.85000 -0.35	72.50	71.50	72.30	74,382
11 Jul 19	72.20000 -0.55	73.40	72.20	72.90	48,198
10 Jul 19	72.75000 -0.15	73.40	72.75	73.00	49,858
09 Jul 19	72.90000 +0.30	72.95	72.30	72.40	96,196
08 Jul 19	72.60000 -0.15	73.00	72.40	72.70	43,450
05 Jul 19	72.75000 -0.40	73.25	72.10	73.00	95,536
04 Jul 19	73.15000 -1.00	74.45	72.75	74.45	80,588
03 Jul 19	74.15000 +1.10	74.80	72.75	73.00	69,533
02 Jul 19	73.05000 -0.05	73.15	72.10	73.15	113,444
01 Jul 19	73.10000 +0.25	74.10	73.00	73.20	72,067
28 Jun 19	72.85000 +0.35	73.35	72.50	72.50	107,495
27 Jun 19	72.50000 -0.15	73.30	72.40	72.80	67,942
26 Jun 19	72.65000 -1.50	74.20	72.45	74.20	89,600
25 Jun 19	74.15000 -0.35	74.60	73.40	74.50	113,996
24 Jun 19	74.50000 -1.40	76.50	74.50	75.80	149,482
21 Jun 19	75.90000 -1.95	78.00	75.85	78.00	235,497
20 Jun 19	77.85000 +0.45	78.85	77.60	77.60	96,240
19 Jun 19	77.40000 -0.30	77.80	76.90	77.60	86,345
18 Jun 19	77.70000 +1.05	77.70	75.75	76.15	147,177
17 Jun 19	76.65000 +1.85	76.75	74.40	74.80	130,972
14 Jun 19	74.80000 -0.65	75.50	74.50	75.20	103,384
13 Jun 19	75.45000 +0.10	75.95	75.20	75.20	99,836
12 Jun 19	75.35000 +0.80	75.40	73.95	74.55	128,542
11 Jun 19	74.55000 +0.35	75.55	73.75	74.00	109,200
10 Jun 19	74.20000 -0.30	74.85	73.85	74.50	61,512
07 Jun 19	74.50000 +0.65	74.80	73.80	73.90	118,312
06 Jun 19	73.85000 +0.30	74.65	73.45	73.90	116,861
05 Jun 19	73.55000 +1.00	73.70	72.30	72.70	112,639
04 Jun 19	72.55000 -0.10	73.05	71.50	72.30	130,754
03 Jun 19	72.65000 -0.50	72.65	70.75	71.80	161,793
31 May 19	73.15000 -0.05	73.40	72.25	72.70	130,283
30 May 19	73.20000 +0.70	73.35	72.20	72.40	62,169
29 May 19	72.50000 -1.30	73.90	72.10	73.60	93,500
28 May 19	73.80000 -0.50	75.05	73.80	74.20	187,651
27 May 19	74.30000 +0.10	74.85	73.70	74.50	95,034
24 May 19	74.20000 -1.00	75.30	73.95	75.15	135,718
23 May 19	75.20000 +0.15	75.20	73.50	74.50	163,367
22 May 19	75.05000 +1.90	75.20	73.15	73.35	123,206
21 May 19	73.15000 +0.65	75.50	72.85	72.90	309,962
20 May 19	72.50000 -1.20	73.90	72.10	73.50	108,594
17 May 19	73.70000 -0.40	74.25	72.90	74.00	72,539
16 May 19	74.10000 +1.10	74.30	72.30	72.45	100,788
15 May 19	73.00000 +0.85	73.35	71.85	72.00	155,236
14 May 19	72.15000 +1.35	72.30	70.70	70.70	89,804
13 May 19	70.80000 -0.70	72.00	70.30	72.00	76,809
10 May 19	71.50000 +0.55	72.00	71.05	71.20	123,209
09 May 19	70.95000 -0.40	71.60	70.25	71.30	88,294
08 May 19	71.35000 +0.45	71.50	70.20	71.00	89,631
07 May 19	70.90000 +0.15	71.60	70.15	70.90	91,605
06 May 19	70.75000 -1.00	71.05	69.70	71.05	49,598
03 May 19	71.75000 +1.00	71.85	70.60	70.70	75,775
02 May 19	70.75000 +0.00	71.30	69.60	70.90	128,435
30 Apr 19	70.75000 +0.35	71.45	70.15	70.40	131,992
29 Apr 19	70.40000 +0.55	70.95	69.90	70.05	105,591
26 Apr 19	69.85000 +0.35	70.50	69.50	69.50	122,993
25 Apr 19	69.50000 +0.50	69.70	68.30	69.15	154,526
24 Apr 19	69.00000 -5.05	71.40	66.30	71.40	326,177
23 Apr 19	74.05000 +1.65	74.05	72.55	72.60	133,676
18 Apr 19	72.40000 -0.40	72.75	71.55	72.50	179,497
17 Apr 19	72.80000 -2.90	75.45	72.80	75.40	116,432
16 Apr 19	75.70000 -1.70	77.55	75.15	77.10	118,503
15 Apr 19	77.40000 +0.30	78.65	76.85	77.15	110,641
12 Apr 19	77.10000 +0.15	77.75	76.70	76.80	82,683
11 Apr 19	76.95000 -0.05	77.85	76.70	76.80	72,601
10 Apr 19	77.00000 +0.05	77.55	76.50	76.75	101,137
09 Apr 19	76.95000 -0.45	78.30	76.55	77.60	79,699
08 Apr 19	77.40000 -0.35	77.80	76.60	77.55	75,528
05 Apr 19	77.75000 +0.95	77.95	76.70	77.10	100,276
04 Apr 19	76.80000 -0.70	77.40	76.20	77.40	104,799
03 Apr 19	77.50000 +1.40	77.50	76.05	76.10	114,936
02 Apr 19	76.10000 +0.75	76.45	74.65	75.20	104,051
01 Apr 19	75.35000 +1.65	75.35	73.90	73.90	96,274
29 Mar 19	73.70000 +0.80	73.80	72.90	72.90	103,752
28 Mar 19	72.90000 +0.00	73.90	72.20	72.90	75,943
27 Mar 19	72.90000 -1.20	74.80	72.40	74.30	102,645
26 Mar 19	74.10000 +2.20	74.10	71.80	71.90	84,468
25 Mar 19	71.90000 -0.90	72.60	71.40	72.60	67,915
22 Mar 19	72.80000 -0.50	74.00	72.60	73.30	64,747
21 Mar 19	73.30000 -0.50	74.00	72.70	74.00	45,185
20 Mar 19	73.80000 -0.30	74.50	73.50	73.80	60,695
19 Mar 19	74.10000 +1.00	74.30	73.10	73.30	72,989
18 Mar 19	73.10000 +0.90	73.40	72.30	72.40	98,521
15 Mar 19	72.20000 -0.50	73.80	71.20	72.70	161,806
14 Mar 19	72.70000 +0.00	73.50	72.50	73.00	70,739
13 Mar 19	72.70000 -1.20	73.80	72.50	73.80	115,915
12 Mar 19	73.90000 +1.30	74.10	72.70	72.90	83,917
11 Mar 19	72.60000 +0.00	73.10	72.10	72.90	58,755
08 Mar 19	72.60000 +0.20	72.90	71.90	72.00	71,871
07 Mar 19	72.40000 -0.60	73.30	71.90	73.30	78,313
06 Mar 19	73.00000 -0.40	73.90	73.00	73.70	64,219
05 Mar 19	73.40000 -0.30	73.70	72.60	73.60	82,077
04 Mar 19	73.70000 -0.30	74.90	73.10	74.60	109,733
01 Mar 19	74.00000 +1.50	74.00	72.10	72.70	94,783
28 Feb 19	72.50000 -1.10	73.50	71.20	73.20	150,932
27 Feb 19	73.60000 +4.50	74.90	71.70	73.00	260,826
26 Feb 19	69.10000 +0.60	69.90	68.20	68.20	67,514
25 Feb 19	68.50000 -1.20	70.20	68.40	69.70	63,453
22 Feb 19	69.70000 +0.10	70.00	69.10	69.40	44,184
21 Feb 19	69.60000 -0.20	70.20	69.10	70.00	80,820
20 Feb 19	69.80000 +0.10	70.40	69.30	69.90	65,899
19 Feb 19	69.70000 -0.80	72.00	68.60	70.30	87,250
18 Feb 19	70.50000 +0.80	70.50	69.00	69.80	82,072
15 Feb 19	69.70000 -0.10	70.50	67.40	69.80	193,096
14 Feb 19	69.80000 +2.30	69.80	67.40	67.90	166,709
13 Feb 19	67.50000 +2.00	67.50	65.40	66.00	134,242
12 Feb 19	65.50000 +1.60	66.00	64.00	64.00	90,046
11 Feb 19	63.90000 +0.80	64.10	63.00	63.50	65,052
08 Feb 19	63.10000 -0.50	63.90	62.70	63.90	59,210
07 Feb 19	63.60000 +0.00	64.50	63.40	63.50	50,468
06 Feb 19	63.60000 -1.40	64.70	63.40	64.70	68,891
05 Feb 19	65.00000 +3.40	65.20	61.60	61.60	108,829
04 Feb 19	61.60000 +0.60	62.30	60.90	61.20	59,413
01 Feb 19	61.00000 -0.70	62.50	60.80	61.60	83,222
31 Jan 19	61.70000 +0.50	62.80	60.90	61.50	146,324
30 Jan 19	61.20000 -1.10	63.40	60.80	62.30	104,012
29 Jan 19	62.30000 +1.30	62.60	60.80	61.40	83,349
28 Jan 19	61.00000 -2.30	63.40	60.70	63.20	76,377
25 Jan 19	63.30000 +1.40	64.30	62.40	62.50	137,545
24 Jan 19	61.90000 +0.50	63.00	61.60	61.70	82,894
23 Jan 19	61.40000 +0.20	61.70	60.90	61.10	40,220
22 Jan 19	61.20000 -0.50	62.30	60.80	61.90	44,197
21 Jan 19	61.70000 +0.30	61.90	61.00	61.20	44,302
18 Jan 19	61.40000 +1.50	61.60	60.30	60.60	78,597
17 Jan 19	59.90000 -0.10	60.30	59.50	59.90	59,451
16 Jan 19	60.00000 +1.50	60.20	58.50	58.50	81,613
15 Jan 19	58.50000 +0.50	58.60	57.30	58.20	69,207
14 Jan 19	58.00000 +0.00	58.20	56.40	57.90	83,699
11 Jan 19	58.00000 -1.00	59.20	57.60	58.80	68,612
10 Jan 19	59.00000 +0.40	59.10	58.00	58.40	78,872
09 Jan 19	58.60000 +1.10	59.40	57.50	57.60	97,170
08 Jan 19	57.50000 -0.20	58.40	56.80	57.40	106,841
07 Jan 19	57.70000 +1.50	57.70	56.10	56.60	87,962
04 Jan 19	56.20000 +3.10	56.30	53.30	53.30	104,272
03 Jan 19	53.10000 -2.70	55.70	53.10	55.50	110,876
02 Jan 19	55.80000 -1.70	57.00	55.40	57.00	111,489
31 Dec 18	57.50000 +1.70	57.50	55.60	55.60	24,425
28 Dec 18	55.80000 -0.70	57.00	55.60	56.80	74,744
27 Dec 18	56.50000 +1.60	56.90	55.00	55.70	130,465
24 Dec 18	54.90000 -0.60	55.60	54.50	54.80	13,690
21 Dec 18	55.50000 -0.30	56.30	54.90	55.50	192,353
20 Dec 18	55.80000 -2.00	57.60	55.60	57.10	102,179
19 Dec 18	57.80000 -0.80	59.30	57.70	58.50	100,844
18 Dec 18	58.60000 -0.80	59.30	58.30	59.20	88,259
17 Dec 18	59.40000 -0.60	60.80	59.20	60.30	80,948
14 Dec 18	60.00000 -2.40	62.10	59.60	62.10	113,003
13 Dec 18	62.40000 +0.30	63.20	61.20	62.00	94,130
12 Dec 18	62.10000 +1.00	62.30	60.70	61.20	109,256
11 Dec 18	61.10000 +0.10	61.70	60.80	61.20	80,987
10 Dec 18	61.00000 -0.30	62.20	61.00	61.30	131,656
07 Dec 18	61.30000 +0.90	61.80	60.50	60.60	202,090
06 Dec 18	60.40000 -4.20	62.90	60.10	62.90	241,070
05 Dec 18	64.60000 +0.50	65.60	63.20	63.90	95,642
04 Dec 18	64.10000 +0.70	65.20	63.30	63.50	111,415
03 Dec 18	63.40000 +1.10	64.30	62.50	62.80	134,533
30 Nov 18	62.30000 -2.70	65.20	61.80	64.80	198,369
29 Nov 18	65.00000 +0.80	66.20	64.30	64.30	103,974
28 Nov 18	64.20000 +0.30	64.50	63.50	63.90	68,652
27 Nov 18	63.90000 -1.30	65.30	62.10	65.00	139,417
26 Nov 18	65.20000 +0.80	65.60	64.20	64.20	68,292
23 Nov 18	64.40000 +0.30	64.40	63.50	63.80	50,311
22 Nov 18	64.10000 +0.20	64.60	63.80	63.80	71,898
21 Nov 18	63.90000 +0.40	64.50	63.10	63.50	74,436
20 Nov 18	63.50000 -1.40	65.10	62.40	65.10	119,598
19 Nov 18	64.90000 -0.50	66.20	64.90	65.40	84,601
16 Nov 18	65.40000 -0.60	66.50	65.10	66.30	89,710
15 Nov 18	66.00000 -0.10	66.80	65.60	66.30	101,943
14 Nov 18	66.10000 -1.40	67.10	65.90	67.10	100,489
13 Nov 18	67.50000 +0.40	67.90	66.90	67.90	100,412
12 Nov 18	67.10000 -1.30	68.80	67.10	68.30	156,630
09 Nov 18	68.40000 -0.40	69.20	68.40	68.70	91,958
08 Nov 18	68.80000 +0.20	69.60	68.40	68.80	72,160
07 Nov 18	68.60000 +1.00	69.40	67.80	67.80	62,085
06 Nov 18	67.60000 -0.60	68.30	67.40	68.00	93,659
05 Nov 18	68.20000 -0.70	69.40	67.90	68.90	77,693
02 Nov 18	68.90000 +0.00	70.60	68.90	69.30	141,547
01 Nov 18	68.90000 +1.50	69.30	67.30	67.40	114,026
31 Oct 18	67.40000 +1.40	68.40	66.20	66.20	124,216
30 Oct 18	66.00000 +1.40	66.10	64.40	64.70	100,199
29 Oct 18	64.60000 +0.20	65.10	64.00	64.30	58,628
26 Oct 18	64.40000 -0.10	64.70	63.20	64.70	84,850
25 Oct 18	64.50000 +0.10	65.90	63.70	64.00	101,234
24 Oct 18	64.40000 +0.30	65.50	64.00	64.00	74,750
23 Oct 18	64.10000 -1.50	65.50	64.10	65.50	106,797
22 Oct 18	65.60000 -1.00	66.80	65.60	66.60	81,186
19 Oct 18	66.60000 +0.50	66.70	65.40	66.10	129,067
18 Oct 18	66.10000 +1.30	67.40	65.50	66.00	133,583
17 Oct 18	64.80000 -0.30	65.50	63.50	64.70	127,085
16 Oct 18	65.10000 +1.90	65.30	63.00	63.10	112,035
15 Oct 18	63.20000 -0.50	63.60	62.20	62.60	128,973
12 Oct 18	63.70000 +0.60	64.40	62.90	63.30	156,005
11 Oct 18	63.10000 +0.50	64.10	61.10	62.00	192,994
10 Oct 18	62.60000 +0.30	63.80	61.80	62.90	242,472
09 Oct 18	62.30000 -3.10	65.00	62.30	65.00	296,526
08 Oct 18	65.40000 -4.90	70.20	65.00	70.00	216,534
05 Oct 18	70.30000 -0.50	70.80	69.10	70.60	119,370
04 Oct 18	70.80000 -0.40	71.10	70.30	70.90	113,041
03 Oct 18	71.20000 -0.30	71.40	70.80	71.20	91,745
02 Oct 18	71.50000 -0.40	72.00	70.00	71.80	127,230
01 Oct 18	71.90000 +0.10	72.20	71.00	72.20	166,845
28 Sep 18	71.80000 -0.90	72.60	71.30	72.50	180,309
27 Sep 18	72.70000 -1.50	74.50	72.30	74.10	119,896
26 Sep 18	74.20000 -0.10	74.40	73.50	74.30	72,587
25 Sep 18	74.30000 +0.80	74.50	73.30	73.60	93,519
24 Sep 18	73.50000 +0.30	73.70	73.00	73.30	88,212
21 Sep 18	73.20000 -0.80	74.60	73.10	74.10	160,977
20 Sep 18	74.00000 +0.10	74.30	73.30	74.20	86,934
19 Sep 18	73.90000 -1.40	75.90	73.80	75.30	110,140
18 Sep 18	75.30000 -0.30	75.70	74.50	75.70	122,089
17 Sep 18	75.60000 -0.40	76.00	75.20	75.90	66,809
14 Sep 18	76.00000 +0.60	76.00	75.10	75.70	107,877
13 Sep 18	75.40000 -0.40	76.10	74.90	75.60	82,817
12 Sep 18	75.80000 +0.30	76.20	75.20	75.70	81,537
11 Sep 18	75.50000 +0.10	76.00	74.40	75.70	97,054
10 Sep 18	75.40000 -0.80	76.50	73.80	76.30	135,706
07 Sep 18	76.20000 -0.20	78.40	75.30	78.00	173,646
06 Sep 18	76.40000 -1.40	78.30	76.30	77.80	204,018
05 Sep 18	77.80000 +3.50	82.60	77.60	78.20	336,323
04 Sep 18	74.30000 -0.50	75.00	73.70	74.70	95,533
03 Sep 18	74.80000 -0.90	75.70	74.60	75.50	81,159
31 Aug 18	75.70000 +0.20	76.10	75.20	75.50	99,062
30 Aug 18	75.50000 -1.20	77.00	75.30	76.70	101,896
29 Aug 18	76.70000 +1.50	78.20	75.30	75.40	128,132
28 Aug 18	75.20000 +0.60	75.60	74.40	74.90	68,219
27 Aug 18	74.60000 +0.80	75.00	73.70	73.70	56,007
24 Aug 18	73.80000 +0.00	74.50	73.50	73.60	60,816
23 Aug 18	73.80000 -0.10	74.70	73.60	73.80	91,285
22 Aug 18	73.90000 +0.50	74.80	73.50	73.50	76,799
21 Aug 18	73.40000 -0.30	73.90	73.20	73.50	89,481
20 Aug 18	73.70000 +0.40	74.20	73.00	73.10	82,168
17 Aug 18	73.30000 +1.10	73.30	72.20	72.50	70,380
16 Aug 18	72.20000 +0.10	72.70	71.70	72.40	68,846
15 Aug 18	72.10000 +0.30	72.20	71.40	72.20	86,467
14 Aug 18	71.80000 +0.70	72.70	71.50	71.50	61,513
13 Aug 18	71.10000 +0.10	71.50	70.50	70.50	48,785
10 Aug 18	71.00000 -0.20	71.40	70.70	71.10	73,488
09 Aug 18	71.20000 +1.00	71.50	70.20	70.20	72,222
08 Aug 18	70.20000 -0.90	71.20	70.20	70.90	83,678
07 Aug 18	71.10000 -0.20	71.70	70.60	71.40	101,108
06 Aug 18	71.30000 -0.10	71.90	71.00	71.40	71,654
03 Aug 18	71.40000 +0.70	71.50	70.50	71.00	79,698
02 Aug 18	70.70000 -0.50	71.50	70.50	71.30	105,980
01 Aug 18	71.20000 +0.00	72.30	70.90	70.90	111,764
31 Jul 18	71.20000 -0.30	71.50	70.40	71.40	89,468
30 Jul 18	71.50000 -0.10	72.00	71.20	71.90	95,135
27 Jul 18	71.60000 -0.20	72.50	71.50	71.80	113,299
26 Jul 18	71.80000 +0.20	73.20	71.70	72.00	134,115
25 Jul 18	71.60000 -1.90	72.90	70.80	72.90	165,502
24 Jul 18	73.50000 +0.00	74.20	73.30	73.50	127,405
23 Jul 18	73.50000 +0.00	73.90	72.40	73.50	90,288
20 Jul 18	73.50000 -0.20	74.20	72.90	73.60	110,550
19 Jul 18	73.70000 +0.10	73.70	71.00	73.10	167,777
18 Jul 18	73.60000 -3.80	77.80	72.60	77.50	235,576
17 Jul 18	77.40000 +0.10	77.70	76.50	77.70	74,111
16 Jul 18	77.30000 +0.30	77.50	76.90	77.00	68,478
13 Jul 18	77.00000 -0.10	77.70	76.90	77.20	106,526
12 Jul 18	77.10000 +1.30	77.40	75.50	76.00	106,247
11 Jul 18	75.80000 +0.00	76.00	74.40	75.40	101,139
10 Jul 18	75.80000 +0.50	76.20	75.00	75.20	98,172
09 Jul 18	75.30000 -0.90	77.00	75.30	76.30	103,413
06 Jul 18	76.20000 +0.70	76.50	75.50	75.50	82,760
05 Jul 18	75.50000 +0.40	75.90	75.00	75.00	95,359
04 Jul 18	75.10000 -0.30	76.30	72.80	75.10	113,406
03 Jul 18	75.40000 +0.10	76.50	75.30	75.40	105,641
02 Jul 18	75.30000 -1.80	76.80	75.20	76.20	141,421
29 Jun 18	77.10000 +0.30	77.70	76.70	77.10	139,203
28 Jun 18	76.80000 -0.10	77.30	75.90	76.60	115,768
27 Jun 18	76.90000 +0.20	77.90	76.00	76.90	89,535
26 Jun 18	76.70000 -0.30	77.10	76.40	77.10	91,786
25 Jun 18	77.00000 -0.10	77.40	76.30	77.00	117,367
22 Jun 18	77.10000 +0.90	77.60	76.00	76.10	129,477
21 Jun 18	76.20000 -0.80	77.90	75.60	77.30	182,003
20 Jun 18	77.00000 -1.50	79.10	77.00	78.60	155,484
19 Jun 18	78.50000 -0.50	78.80	77.40	78.50	149,863
18 Jun 18	79.00000 -1.70	80.70	78.60	80.50	135,699
15 Jun 18	80.70000 -1.20	82.20	80.70	82.00	363,216
14 Jun 18	81.90000 +2.40	81.90	79.00	79.10	133,177
13 Jun 18	79.50000 +0.10	79.90	79.00	79.50	90,204
12 Jun 18	79.40000 +2.20	79.80	77.30	77.30	132,742
11 Jun 18	77.20000 +0.40	78.80	76.90	77.20	107,615
08 Jun 18	76.80000 +0.70	77.10	75.70	76.10	68,857
07 Jun 18	76.10000 -0.60	77.20	76.10	77.00	63,794
06 Jun 18	76.70000 +0.00	77.00	76.00	76.50	111,884
05 Jun 18	76.70000 -0.60	77.60	76.00	76.00	124,045
04 Jun 18	77.30000 +1.90	77.90	75.00	75.80	132,777
01 Jun 18	75.40000 +0.10	76.10	75.00	75.50	143,226
31 May 18	75.30000 +1.60	76.20	74.00	74.20	324,132
30 May 18	73.70000 +0.00	73.90	73.10	73.70	124,175
29 May 18	73.70000 +0.10	74.60	73.30	73.70	135,534
28 May 18	73.60000 -0.60	74.20	73.00	74.20	92,520
25 May 18	74.20000 +3.80	74.20	70.50	70.50	169,426
24 May 18	70.40000 -0.20	71.00	69.90	70.50	94,124
23 May 18	70.60000 -0.20	71.00	69.50	70.60	92,756
22 May 18	70.80000 +1.20	71.20	69.40	69.60	89,356
21 May 18	69.60000 +0.10	70.20	69.50	69.70	48,853
18 May 18	69.50000 -1.00	70.70	69.50	70.30	72,720
17 May 18	70.50000 +1.30	70.50	69.00	69.00	66,870
16 May 18	69.20000 +0.10	69.20	68.60	68.80	60,423
15 May 18	69.10000 +0.60	69.20	68.50	68.50	73,839
14 May 18	68.50000 -0.20	69.30	68.40	68.60	130,821
11 May 18	68.70000 -0.80	70.30	68.50	69.40	105,287
10 May 18	69.50000 -0.10	69.70	69.10	69.60	51,433
09 May 18	69.60000 +0.60	69.70	68.70	69.10	81,873
08 May 18	69.00000 +0.20	69.60	68.60	69.00	99,173
07 May 18	68.80000 +1.00	69.20	67.60	67.90	69,467
04 May 18	67.80000 +0.50	68.30	67.30	67.30	91,908
03 May 18	67.30000 -0.50	68.60	67.30	67.50	134,399
02 May 18	67.80000 +2.20	68.20	65.60	65.60	142,214
30 Apr 18	65.60000 +0.10	66.40	65.40	65.40	126,036
27 Apr 18	65.50000 +1.40	66.10	64.00	64.10	133,605
26 Apr 18	64.10000 +0.30	64.90	63.40	63.70	161,274
25 Apr 18	63.80000 -1.70	65.60	63.50	65.40	109,858
24 Apr 18	65.50000 +0.20	66.10	65.00	65.30	104,618
23 Apr 18	65.30000 +0.90	65.70	64.00	64.20	140,069
20 Apr 18	64.40000 -1.40	66.20	63.90	65.70	188,994
19 Apr 18	65.80000 -3.60	69.40	65.40	69.20	238,303
18 Apr 18	69.40000 +0.60	69.40	68.30	68.80	142,594
17 Apr 18	68.80000 +1.00	68.80	67.70	68.00	127,397
16 Apr 18	67.80000 +1.20	67.80	66.50	66.80	139,585
13 Apr 18	66.60000 +1.30	66.70	65.30	65.30	90,016
12 Apr 18	65.30000 +0.90	65.50	64.40	64.50	87,832
11 Apr 18	64.40000 -1.60	66.10	63.80	65.90	182,474
10 Apr 18	66.00000 -0.10	66.40	65.40	66.40	89,201
09 Apr 18	66.10000 +1.30	66.20	64.60	65.00	114,086
06 Apr 18	64.80000 -1.00	66.10	64.40	65.80	168,262
05 Apr 18	65.80000 +1.40	65.90	65.00	65.20	107,497
04 Apr 18	64.40000 -1.00	65.90	64.30	65.60	159,715
03 Apr 18	65.40000 -1.60	66.80	64.90	66.80	174,943
29 Mar 18	67.00000 -1.00	68.00	65.80	68.00	205,698
28 Mar 18	68.00000 +2.10	68.00	65.60	65.90	265,185
27 Mar 18	65.90000 +2.40	66.00	63.80	64.40	140,582
26 Mar 18	63.50000 -0.40	64.60	63.40	63.90	94,477
23 Mar 18	63.90000 -0.40	64.30	63.30	63.70	157,331
22 Mar 18	64.30000 -0.70	64.90	63.70	64.70	91,248
21 Mar 18	65.00000 -0.30	65.40	64.60	65.40	157,641
20 Mar 18	65.30000 -0.30	65.80	64.30	65.60	156,396
19 Mar 18	65.60000 -0.40	66.30	65.50	66.00	67,128
16 Mar 18	66.00000 -0.20	66.60	65.60	66.20	201,924
15 Mar 18	66.20000 +0.40	66.30	65.10	66.00	115,993
14 Mar 18	65.80000 -0.50	66.50	65.70	66.20	100,482
13 Mar 18	66.30000 -0.80	68.30	66.10	68.20	133,700
12 Mar 18	67.10000 +0.00	67.90	67.00	67.20	89,071
09 Mar 18	67.10000 +1.80	67.20	65.10	65.40	106,612
08 Mar 18	65.30000 +1.20	65.70	64.20	64.20	121,549
07 Mar 18	64.10000 +1.30	64.50	62.50	62.60	143,463
06 Mar 18	62.80000 -1.30	64.50	62.50	64.50	132,811
05 Mar 18	64.10000 +0.00	64.60	63.70	64.00	154,481
02 Mar 18	64.10000 +1.00	64.90	62.20	62.90	255,451
01 Mar 18	63.10000 -0.10	63.20	60.10	62.40	360,310
28 Feb 18	63.20000 -7.30	66.10	59.00	64.80	530,840
27 Feb 18	70.50000 -1.20	72.00	69.60	71.50	154,812
26 Feb 18	71.70000 -0.30	72.50	71.40	72.10	53,409
23 Feb 18	72.00000 +0.00	72.20	70.70	72.10	103,182
22 Feb 18	72.00000 +1.10	72.20	70.60	70.80	96,833
21 Feb 18	70.90000 -0.10	70.90	70.20	70.60	82,865
20 Feb 18	71.00000 +0.70	71.00	70.00	70.30	77,015
19 Feb 18	70.30000 -1.40	71.90	70.00	71.70	74,110
16 Feb 18	71.70000 +0.50	72.50	71.30	71.40	92,781
15 Feb 18	71.20000 +0.90	71.40	70.20	70.50	70,864
14 Feb 18	70.30000 +0.70	70.40	68.60	69.80	136,521
13 Feb 18	69.60000 +0.50	69.90	69.10	69.40	124,854
12 Feb 18	69.10000 +0.70	69.80	68.50	68.90	155,979
09 Feb 18	68.40000 +0.20	69.30	67.50	67.70	154,020
08 Feb 18	68.20000 -3.10	71.00	68.00	71.00	128,778
07 Feb 18	71.30000 +2.20	71.30	69.30	69.90	173,882
06 Feb 18	69.10000 -1.10	70.10	67.20	68.10	213,170
05 Feb 18	70.20000 -1.10	71.00	69.40	71.00	138,350
02 Feb 18	71.30000 -2.40	73.90	71.20	73.60	127,720
01 Feb 18	73.70000 -2.60	76.90	73.50	76.30	157,773
31 Jan 18	76.30000 +1.70	76.60	74.60	74.60	129,663
30 Jan 18	74.60000 -0.70	75.20	74.40	75.00	98,437
29 Jan 18	75.30000 -0.70	75.90	75.00	75.80	88,134
26 Jan 18	76.00000 +1.50	76.10	74.30	74.70	94,740
25 Jan 18	74.50000 +0.00	74.50	73.00	73.30	136,574
24 Jan 18	74.50000 -1.20	75.70	74.10	75.00	156,653
23 Jan 18	75.70000 -1.80	77.70	73.60	77.60	212,593
22 Jan 18	77.50000 -0.10	77.80	76.60	77.50	105,961
19 Jan 18	77.60000 +0.40	78.00	77.00	77.10	89,888
18 Jan 18	77.20000 -0.50	77.90	76.70	77.90	114,709
17 Jan 18	77.70000 -0.30	77.90	76.90	77.70	112,936
16 Jan 18	78.00000 -0.90	78.70	77.50	77.50	114,528
15 Jan 18	78.90000 -0.40	79.30	78.60	79.10	94,302
12 Jan 18	79.30000 +0.30	79.70	78.90	78.90	122,695
11 Jan 18	79.00000 -0.50	79.70	78.70	79.50	65,765
10 Jan 18	79.50000 +0.00	79.80	78.90	79.60	108,441
09 Jan 18	79.50000 +1.10	79.60	78.20	78.20	100,325
08 Jan 18	78.40000 +1.10	78.50	77.40	77.50	75,824
05 Jan 18	77.30000 +1.63	77.50	75.50	75.50	100,418
04 Jan 18	75.67000 +0.72	75.79	74.80	75.30	92,667
03 Jan 18	74.95000 +0.75	75.23	74.10	74.10	81,045
02 Jan 18	74.20000 -0.49	75.03	74.20	74.70	107,520
29 Dec 17	74.69000 +0.71	74.69	74.15	74.17	88,574
28 Dec 17	73.98000 -0.29	74.39	73.98	74.05	42,128
27 Dec 17	74.27000 +0.15	74.57	73.94	74.00	65,842
22 Dec 17	74.12000 +0.45	74.15	73.41	73.51	71,753
21 Dec 17	73.67000 -0.23	73.98	73.32	73.76	78,743
20 Dec 17	73.90000 -0.27	74.38	73.51	74.20	104,500
19 Dec 17	74.17000 +0.07	74.44	73.26	73.95	125,597
18 Dec 17	74.10000 +0.35	74.70	73.85	73.85	145,176
15 Dec 17	73.75000 -1.05	74.79	73.55	74.50	256,700
14 Dec 17	74.80000 +0.06	75.17	74.32	74.50	128,760
13 Dec 17	74.74000 +0.00	75.30	74.41	74.63	130,575
12 Dec 17	74.74000 +0.02	74.80	74.01	74.54	127,013
11 Dec 17	74.72000 +0.02	75.00	74.16	75.00	111,503
08 Dec 17	74.70000 +1.08	75.39	73.87	74.00	116,334
07 Dec 17	73.62000 +0.74	73.82	72.62	72.93	101,320
06 Dec 17	72.88000 -0.84	73.47	72.46	73.32	163,821
05 Dec 17	73.72000 +2.18	73.87	71.40	71.50	197,224
04 Dec 17	71.54000 +1.87	71.67	69.84	69.88	177,591
01 Dec 17	69.67000 -0.42	70.74	68.68	70.37	255,030
30 Nov 17	70.09000 +2.47	71.40	67.23	67.62	3,248,090
29 Nov 17	67.62000 +0.02	68.42	67.26	67.80	195,025
28 Nov 17	67.60000 -0.20	68.57	67.35	67.80	131,181
27 Nov 17	67.80000 -0.04	68.20	67.64	67.80	149,379
24 Nov 17	67.84000 -0.18	68.58	67.66	68.10	73,987
23 Nov 17	68.02000 +0.34	68.12	67.17	67.51	69,919
22 Nov 17	67.68000 -0.83	68.59	67.54	68.51	87,632
21 Nov 17	68.51000 +0.50	68.73	67.36	67.96	121,609
20 Nov 17	68.01000 +0.80	68.29	67.00	67.04	91,383
17 Nov 17	67.21000 +0.00	67.94	67.05	67.50	94,508
16 Nov 17	67.21000 +0.58	67.42	66.54	66.82	100,858
15 Nov 17	66.63000 -1.02	67.90	66.41	67.65	136,017
14 Nov 17	67.65000 -0.85	70.58	67.62	69.00	203,669
13 Nov 17	68.50000 +0.46	68.50	67.55	68.07	118,927
10 Nov 17	68.04000 +0.31	68.25	67.51	67.52	98,409
09 Nov 17	67.73000 -1.39	69.09	67.73	68.99	91,140
08 Nov 17	69.12000 -0.42	69.63	68.86	69.50	119,678
07 Nov 17	69.54000 +0.48	69.85	68.66	69.00	136,138
06 Nov 17	69.06000 -0.22	69.49	68.76	69.00	151,253
03 Nov 17	69.28000 +2.12	69.41	67.14	67.14	141,616
02 Nov 17	67.16000 -0.54	67.86	67.08	67.59	84,012
01 Nov 17	67.70000 +0.36	68.41	67.39	67.72	108,540
31 Oct 17	67.34000 -0.56	67.89	67.28	67.74	64,973
30 Oct 17	67.90000 -0.12	68.10	67.26	67.99	74,537
27 Oct 17	68.02000 +0.35	68.75	67.59	67.61	69,518
26 Oct 17	67.67000 +0.89	67.73	66.71	66.75	103,760
25 Oct 17	66.78000 -0.81	67.59	66.68	67.51	84,790
24 Oct 17	67.59000 -0.14	68.24	67.52	67.60	91,652
23 Oct 17	67.73000 +0.00	67.76	67.01	67.27	94,177
20 Oct 17	67.73000 +0.87	67.95	66.63	66.95	132,889
19 Oct 17	66.86000 -2.15	68.98	66.52	68.98	214,404
18 Oct 17	69.01000 -1.71	72.10	69.01	69.70	282,861
17 Oct 17	70.72000 -0.31	71.97	70.72	71.33	119,272
16 Oct 17	71.03000 +0.10	71.45	70.64	71.00	108,438
13 Oct 17	70.93000 +0.14	70.93	70.17	70.79	107,194
12 Oct 17	70.79000 +0.25	70.83	70.26	70.80	103,639
11 Oct 17	70.54000 -1.04	72.35	70.54	71.59	110,602
10 Oct 17	71.58000 +0.67	71.58	70.52	71.09	82,742
09 Oct 17	70.91000 +0.38	71.05	70.37	70.53	121,178
06 Oct 17	70.53000 +0.84	70.66	69.76	69.96	124,264
05 Oct 17	69.69000 -0.31	70.08	69.34	70.00	70,501
04 Oct 17	70.00000 +0.15	70.35	69.72	70.09	99,895
03 Oct 17	69.85000 +0.43	69.88	69.42	69.42	54,377
02 Oct 17	69.42000 +0.55	69.59	68.79	69.00	80,064
29 Sep 17	68.87000 +0.12	68.95	68.22	68.75	88,893
28 Sep 17	68.75000 -0.20	69.00	68.64	68.85	77,385
27 Sep 17	68.95000 -1.41	70.28	68.91	70.25	128,283
26 Sep 17	70.36000 +0.25	70.36	69.62	70.12	115,022
25 Sep 17	70.11000 +0.21	70.50	69.51	69.68	70,319
22 Sep 17	69.90000 -0.13	70.22	69.01	69.76	86,478
21 Sep 17	70.03000 -0.19	72.00	69.51	71.00	101,902
20 Sep 17	70.22000 -141.58	70.60	69.81	70.60	57,435
19 Sep 17	211.80000 +5.15	212.20	206.50	206.50	109,251
18 Sep 17	206.64999 +0.85	208.50	205.75	206.00	61,434
15 Sep 17	205.80000 -1.70	207.50	205.80	207.45	114,261
14 Sep 17	207.50000 +0.50	208.20	205.65	206.95	62,004
13 Sep 17	207.00000 -0.15	207.60	205.50	207.20	76,668
12 Sep 17	207.14999 +0.20	208.85	206.65	207.80	74,508
11 Sep 17	206.95000 +1.75	208.50	206.00	206.00	84,627
08 Sep 17	205.20000 +1.20	205.20	202.70	204.20	103,416
07 Sep 17	204.00000 -0.10	205.00	203.40	204.40	91,023
06 Sep 17	204.10001 -0.90	206.00	203.20	205.00	105,174
05 Sep 17	205.00000 +0.90	207.25	204.10	204.50	98,043
04 Sep 17	204.10001 -0.20	204.30	201.80	203.50	96,441
01 Sep 17	204.30000 -1.35	207.70	202.65	204.55	200,715
31 Aug 17	205.64999 +4.15	206.35	202.10	202.65	128,790
30 Aug 17	201.50000 +15.00	204.50	192.20	192.25	408,516
29 Aug 17	186.50000 -3.05	189.05	185.25	189.05	88,791
28 Aug 17	189.55000 -2.00	191.55	189.05	191.55	87,714
25 Aug 17	191.55000 -0.55	192.55	191.20	192.40	70,104
24 Aug 17	192.10001 -0.70	193.55	191.85	192.90	80,454
23 Aug 17	192.80000 -0.20	194.10	191.75	193.45	74,508
22 Aug 17	193.00000 +5.55	193.30	187.95	187.95	113,748
21 Aug 17	187.45000 +1.60	187.75	185.75	185.75	68,778
18 Aug 17	185.85001 -1.60	186.95	183.85	186.95	81,174
17 Aug 17	187.45000 +0.65	189.25	185.90	186.55	87,864
16 Aug 17	186.80000 +1.50	187.65	185.50	185.50	52,764
15 Aug 17	185.30000 +0.80	186.35	184.45	184.45	53,133
14 Aug 17	184.50000 +2.10	185.15	182.05	182.05	96,369
11 Aug 17	182.39999 -0.35	182.55	180.60	182.55	69,483
10 Aug 17	182.75000 -1.75	184.50	182.20	183.05	103,008
09 Aug 17	184.50000 -2.30	186.25	183.35	186.05	79,977
08 Aug 17	186.80000 +0.20	187.80	185.60	186.40	60,306
07 Aug 17	186.60001 -0.70	187.65	185.75	187.30	76,110
04 Aug 17	187.30000 +0.60	187.85	184.70	186.70	62,871
03 Aug 17	186.70000 +0.45	188.10	185.05	186.25	70,854
02 Aug 17	186.25000 -0.75	187.90	186.10	186.60	102,744
01 Aug 17	187.00000 +0.75	187.95	185.70	186.50	95,505
31 Jul 17	186.25000 -0.05	187.85	185.55	186.35	114,801
28 Jul 17	186.30000 -5.75	191.45	185.30	191.45	147,159
27 Jul 17	192.05000 +3.45	192.90	188.80	188.80	179,412
26 Jul 17	188.60001 +2.75	188.60	185.50	185.85	176,628
25 Jul 17	185.85001 +1.95	187.50	183.10	183.60	181,926
24 Jul 17	183.89999 -3.65	187.90	182.85	187.55	174,387
21 Jul 17	187.55000 -2.50	191.35	186.40	188.70	162,552
20 Jul 17	190.05000 -1.95	193.70	187.60	191.00	142,173
19 Jul 17	192.00000 +0.40	192.20	189.75	192.00	73,200
18 Jul 17	191.60001 -1.05	192.55	189.10	192.55	84,465
17 Jul 17	192.64999 -0.65	193.80	191.65	193.40	81,132
14 Jul 17	193.30000 +2.55	193.30	189.75	190.95	67,146
13 Jul 17	190.75000 -1.05	191.55	190.25	191.50	47,049
12 Jul 17	191.80000 +2.60	191.90	189.45	189.50	68,151
11 Jul 17	189.20000 -0.35	190.15	187.60	189.50	61,782
10 Jul 17	189.55000 +1.40	190.05	187.55	188.50	64,725
07 Jul 17	188.14999 +0.25	188.25	184.45	187.65	79,569
06 Jul 17	187.89999 -2.10	189.80	186.25	189.80	79,092
05 Jul 17	190.00000 +3.25	191.75	185.40	186.50	104,064
04 Jul 17	186.75000 -2.70	189.40	186.75	189.40	99,930
03 Jul 17	189.45000 -0.05	190.70	187.75	189.60	144,096
30 Jun 17	189.50000 -0.25	192.50	188.50	189.55	179,721
29 Jun 17	189.75000 -5.45	196.20	189.25	195.50	116,898
28 Jun 17	195.20000 -2.60	197.50	194.70	197.50	88,371
27 Jun 17	197.80000 -2.05	199.85	196.55	199.85	87,477
26 Jun 17	199.85001 +3.25	200.80	197.05	197.05	125,181
23 Jun 17	196.60001 -0.90	197.70	195.90	197.50	44,877
22 Jun 17	197.50000 +0.00	198.50	196.25	197.50	75,900
21 Jun 17	197.50000 -0.50	198.00	196.00	198.00	63,363
20 Jun 17	198.00000 +0.35	199.10	197.00	197.90	71,235
19 Jun 17	197.64999 -1.20	200.10	197.15	198.85	112,788
16 Jun 17	198.85001 +3.90	198.85	194.95	194.95	201,774
15 Jun 17	194.95000 -0.20	195.65	193.00	195.45	114,804
14 Jun 17	195.14999 +0.85	197.35	194.25	194.25	107,373
13 Jun 17	194.30000 +0.45	195.75	193.20	194.50	94,047
12 Jun 17	193.85001 -2.85	196.70	192.00	196.70	129,945
09 Jun 17	196.70000 +1.05	198.05	195.05	196.00	345,354
08 Jun 17	195.64999 +3.45	195.95	192.95	193.00	131,241
07 Jun 17	192.20000 +0.65	192.60	190.00	191.50	57,393
06 Jun 17	191.55000 -1.70	192.00	189.70	192.00	61,269
05 Jun 17	193.25000 -1.10	194.50	192.65	194.50	41,292
02 Jun 17	194.35001 +4.20	194.35	190.05	190.55	65,331
01 Jun 17	190.14999 +2.65	193.45	187.45	187.50	106,503
31 May 17	187.50000 +0.00	188.70	186.70	187.00	63,855
30 May 17	187.50000 +0.50	188.25	185.80	187.50	45,942
29 May 17	187.00000 -3.35	190.00	186.00	190.00	54,018
26 May 17	190.35001 +6.00	190.35	185.20	185.55	133,947
25 May 17	184.35001 +2.05	185.45	180.55	182.00	102,960
24 May 17	182.30000 +0.30	183.50	181.75	182.00	60,993
23 May 17	182.00000 -0.10	183.25	181.20	182.25	110,448
22 May 17	182.10001 +0.10	182.10	181.05	181.95	63,876
19 May 17	182.00000 +2.50	183.35	180.00	180.00	154,689
18 May 17	179.50000 -0.70	181.00	178.65	179.55	80,073
17 May 17	180.20000 -3.40	183.95	179.50	183.00	119,976
16 May 17	183.60001 -3.00	186.65	177.50	186.55	167,727
15 May 17	186.60001 -0.50	187.60	186.05	187.30	63,639
12 May 17	187.10001 +2.60	187.35	183.90	184.50	88,008
11 May 17	184.50000 -2.20	187.15	183.85	186.05	147,372
10 May 17	186.70000 -1.95	188.00	186.05	187.10	109,386
09 May 17	188.64999 -0.10	189.50	187.20	187.20	73,047
08 May 17	188.75000 -1.25	190.75	187.55	190.00	88,158
05 May 17	190.00000 +0.30	191.10	187.80	189.70	106,440
04 May 17	189.70000 +1.90	189.70	187.45	188.00	119,778
03 May 17	187.80000 +0.80	187.95	183.95	187.95	114,375
02 May 17	187.00000 +3.45	187.00	182.70	183.55	152,412
28 Apr 17	183.55000 +1.00	184.45	182.40	182.40	80,145
27 Apr 17	182.55000 +2.10	183.00	179.90	180.50	128,910
26 Apr 17	180.45000 +2.65	180.45	177.55	178.00	90,132
25 Apr 17	177.80000 +0.10	178.45	176.65	177.55	109,464
24 Apr 17	177.70000 +4.35	178.15	173.70	176.80	111,000
21 Apr 17	173.35001 +1.10	175.10	169.50	170.40	158,157
20 Apr 17	172.25000 +12.55	173.35	162.00	162.00	219,156
19 Apr 17	159.70000 +0.25	160.00	158.40	159.50	89,307
18 Apr 17	159.45000 -1.05	161.05	158.10	159.85	62,721
13 Apr 17	160.50000 -0.50	160.80	159.75	160.50	53,421
12 Apr 17	161.00000 +0.40	161.15	159.45	160.05	62,226
11 Apr 17	160.60001 +0.20	161.80	159.25	160.20	66,822
10 Apr 17	160.39999 +1.90	160.45	158.20	158.45	58,914
07 Apr 17	158.50000 -0.90	159.50	157.30	159.50	44,133
06 Apr 17	159.39999 +1.10	159.50	156.35	157.25	62,067
05 Apr 17	158.30000 +0.50	158.75	157.05	157.75	65,352
04 Apr 17	157.80000 +0.40	158.60	157.15	158.00	57,654
03 Apr 17	157.39999 -1.25	158.50	156.65	158.25	61,662
31 Mar 17	158.64999 +2.55	158.65	155.55	155.75	74,583
30 Mar 17	156.10001 +0.80	156.30	155.00	155.00	35,007
29 Mar 17	155.30000 +0.35	157.20	154.55	155.00	96,447
28 Mar 17	154.95000 +0.85	154.95	153.25	153.95	77,118
27 Mar 17	154.10001 -0.55	154.10	152.55	154.05	54,315
24 Mar 17	154.64999 +0.10	156.50	151.90	156.50	82,083
23 Mar 17	154.55000 +5.85	155.15	148.30	148.75	133,833
22 Mar 17	148.70000 +0.90	149.25	145.60	147.25	87,564
21 Mar 17	147.80000 -0.50	149.00	147.45	149.00	101,028
20 Mar 17	148.30000 +0.50	148.65	147.65	147.80	43,983
17 Mar 17	147.80000 +0.95	147.85	146.45	146.50	100,032
16 Mar 17	146.85001 +1.05	146.85	145.20	145.80	129,774
15 Mar 17	145.80000 +0.60	145.80	144.90	145.25	49,452
14 Mar 17	145.20000 -0.10	146.45	144.90	145.50	109,809
13 Mar 17	145.30000 +1.10	145.40	143.95	143.95	93,321
10 Mar 17	144.20000 +1.30	144.65	142.90	143.00	59,355
09 Mar 17	142.89999 -0.65	143.45	142.45	143.25	56,469
08 Mar 17	143.55000 +0.20	143.80	142.00	143.25	103,884
07 Mar 17	143.35001 -0.35	144.50	143.25	143.75	81,921
06 Mar 17	143.70000 -3.20	145.90	143.30	145.55	117,060
03 Mar 17	146.89999 -0.25	147.10	145.65	146.75	98,202
02 Mar 17	147.14999 +1.35	148.35	144.05	145.25	184,101
01 Mar 17	145.80000 +0.70	146.35	135.00	141.00	239,994
28 Feb 17	145.10001 -1.40	146.75	144.55	146.75	106,950
27 Feb 17	146.50000 +1.55	146.70	144.35	144.95	105,447
24 Feb 17	144.95000 -5.05	150.30	144.80	150.00	144,081
23 Feb 17	150.00000 -0.40	151.30	149.95	150.25	56,748
22 Feb 17	150.39999 -0.85	152.25	150.25	151.50	86,601
21 Feb 17	151.25000 +0.05	151.50	150.10	151.25	59,304
20 Feb 17	151.20000 +2.70	151.20	148.25	148.40	71,901
17 Feb 17	148.50000 -0.25	148.95	147.50	148.95	77,715
16 Feb 17	148.75000 -0.65	149.80	147.65	149.40	68,361
15 Feb 17	149.39999 +0.40	150.00	149.00	149.00	56,313
14 Feb 17	149.00000 +0.20	149.10	147.60	148.80	73,947
13 Feb 17	148.80000 +0.00	149.50	148.70	149.00	65,244
10 Feb 17	148.80000 -0.65	149.65	148.55	149.50	54,852
09 Feb 17	149.45000 -0.15	150.20	149.05	150.20	46,989
08 Feb 17	149.60001 +0.90	150.25	148.55	148.55	44,853
07 Feb 17	148.70000 -0.05	149.25	147.70	148.55	48,096
06 Feb 17	148.75000 -0.85	150.15	148.75	150.00	48,642
03 Feb 17	149.60001 +0.20	150.80	149.25	150.00	42,264
02 Feb 17	149.39999 +1.40	150.20	147.75	147.75	93,762
01 Feb 17	148.00000 +1.70	149.00	146.25	146.40	105,162
31 Jan 17	146.30000 -1.80	148.35	146.30	148.00	126,183
30 Jan 17	148.10001 -1.40	149.60	148.10	149.50	68,817
27 Jan 17	149.50000 -0.45	150.25	149.35	150.00	57,063
26 Jan 17	149.95000 -0.15	150.55	149.80	150.50	76,473
25 Jan 17	150.10001 -1.20	152.00	150.10	152.00	95,397
24 Jan 17	151.30000 +1.05	152.20	150.05	150.50	90,594
23 Jan 17	150.25000 -1.55	152.50	150.25	152.30	64,917
20 Jan 17	151.80000 +0.30	153.25	150.50	150.90	67,011
19 Jan 17	151.50000 +4.55	152.70	147.90	148.00	162,567
18 Jan 17	146.95000 -0.30	147.60	146.85	146.90	82,233
17 Jan 17	147.25000 -0.10	148.35	146.50	147.40	97,923
16 Jan 17	147.35001 +1.20	147.95	146.40	146.40	55,314
13 Jan 17	146.14999 +0.05	147.90	145.75	145.75	75,804
12 Jan 17	146.10001 +1.95	147.85	143.05	143.95	116,187
11 Jan 17	144.14999 +0.20	144.60	143.75	143.75	69,267
10 Jan 17	143.95000 +0.55	144.70	143.35	143.50	59,475
09 Jan 17	143.39999 -0.45	144.20	142.60	143.75	51,021
06 Jan 17	143.85001 +0.35	144.25	143.25	143.25	42,000
05 Jan 17	143.50000 -0.50	144.25	143.05	143.75	52,242
04 Jan 17	144.00000 +0.00	144.45	143.60	144.40	155,850
03 Jan 17	144.00000 +1.45	144.20	142.60	142.60	68,997
02 Jan 17	142.55000 +0.65	143.35	141.85	141.90	24,024
30 Dec 16	141.89999 -0.45	142.80	141.90	142.50	32,187
29 Dec 16	142.35001 +1.25	143.20	140.95	140.95	51,624
28 Dec 16	141.10001 -0.70	142.45	140.90	141.75	145,941
27 Dec 16	141.80000 +0.25	142.50	141.40	141.55	51,738
23 Dec 16	141.55000 +0.45	142.75	141.25	141.50	59,112
22 Dec 16	141.10001 -0.30	142.10	140.85	141.65	78,144
21 Dec 16	141.39999 +0.65	141.55	140.65	140.65	107,436
20 Dec 16	140.75000 +0.50	141.35	140.50	140.50	59,082
19 Dec 16	140.25000 +0.60	140.70	139.05	140.00	97,728
16 Dec 16	139.64999 +1.40	140.65	139.25	139.40	155,091
15 Dec 16	138.25000 +1.25	139.25	137.15	137.50	64,554
14 Dec 16	137.00000 -0.45	138.45	136.45	137.05	95,793
13 Dec 16	137.45000 -1.35	139.10	137.25	139.00	121,920
12 Dec 16	138.80000 +0.50	139.50	136.50	138.55	75,402
09 Dec 16	138.30000 +2.70	139.00	135.55	135.55	90,474
08 Dec 16	135.60001 +2.40	135.80	133.20	133.20	140,025
07 Dec 16	133.20000 +1.20	133.90	131.55	132.00	140,889
06 Dec 16	132.00000 +0.85	132.50	131.25	131.25	81,360
05 Dec 16	131.14999 +1.15	132.05	130.00	130.00	70,620
02 Dec 16	130.00000 -0.45	130.50	129.35	130.50	63,321
01 Dec 16	130.45000 -0.70	130.95	129.85	130.95	94,659
30 Nov 16	131.14999 +0.10	132.25	130.75	130.75	126,579
29 Nov 16	131.05000 -0.30	131.30	129.50	131.25	83,715
28 Nov 16	131.35001 +0.50	132.25	130.30	131.00	188,328
25 Nov 16	130.85001 +0.60	131.40	130.25	130.50	100,746
24 Nov 16	130.25000 +0.45	130.70	129.30	129.75	123,750
23 Nov 16	129.80000 -0.35	130.85	129.75	130.05	168,309
22 Nov 16	130.14999 -1.85	132.15	130.00	131.95	74,835
21 Nov 16	132.00000 +0.70	132.40	131.05	131.75	98,703
18 Nov 16	131.30000 +0.90	133.00	130.35	130.50	88,779
17 Nov 16	130.39999 +1.40	130.70	128.75	128.95	74,841
16 Nov 16	129.00000 +0.05	129.95	128.75	128.75	77,058
15 Nov 16	128.95000 -0.50	130.75	128.35	129.50	81,816
14 Nov 16	129.45000 -0.50	130.80	129.30	130.25	48,300
11 Nov 16	129.95000 -0.50	131.00	129.40	130.50	87,888
10 Nov 16	130.45000 -2.80	134.35	130.00	133.35	128,928
09 Nov 16	133.25000 +1.95	133.25	129.20	129.35	106,410
08 Nov 16	131.30000 -0.85	132.45	130.55	132.00	77,061
07 Nov 16	132.14999 +2.75	132.15	129.50	130.00	88,575
04 Nov 16	129.39999 -1.25	130.30	128.05	130.30	92,655
03 Nov 16	130.64999 -0.45	131.65	130.25	130.80	53,652
02 Nov 16	131.10001 +0.30	131.35	130.25	130.75	87,684
01 Nov 16	130.80000 -2.00	133.25	130.50	133.25	81,603
31 Oct 16	132.80000 +1.45	133.30	131.35	132.00	103,998
28 Oct 16	131.35001 -1.70	133.45	131.05	133.00	113,172
27 Oct 16	133.05000 -0.25	134.00	132.05	133.00	112,593
26 Oct 16	133.30000 -0.60	133.95	131.55	133.75	120,213
25 Oct 16	133.89999 -2.55	136.55	133.75	136.25	140,592
24 Oct 16	136.45000 -1.95	138.95	135.85	138.70	112,815
21 Oct 16	138.39999 +0.60	139.95	137.75	137.75	71,895
20 Oct 16	137.80000 -1.85	143.20	135.75	141.25	154,116
19 Oct 16	139.64999 +0.10	139.95	138.30	139.95	79,551
18 Oct 16	139.55000 +2.55	140.20	137.50	137.50	76,077
17 Oct 16	137.00000 +0.15	137.45	136.00	137.00	124,341
14 Oct 16	136.85001 +1.35	136.90	134.85	135.50	99,375
13 Oct 16	135.50000 +0.85	135.60	134.00	134.40	114,015
12 Oct 16	134.64999 +0.30	135.00	133.55	134.25	97,176
11 Oct 16	134.35001 -0.50	135.50	134.20	135.15	65,835
10 Oct 16	134.85001 +2.30	135.05	132.25	132.75	74,421
07 Oct 16	132.55000 -1.05	133.60	132.35	133.60	82,368
06 Oct 16	133.60001 -0.85	135.00	133.10	135.00	83,400
05 Oct 16	134.45000 -1.60	135.65	133.80	135.65	49,734
04 Oct 16	136.05000 +2.25	136.05	133.70	133.80	126,354
03 Oct 16	133.80000 +1.10	134.50	132.95	132.95	111,546
30 Sep 16	132.70000 -1.65	133.85	132.65	133.80	94,350
29 Sep 16	134.35001 -1.35	136.60	133.35	136.00	95,865
28 Sep 16	135.70000 -0.30	136.35	135.30	135.50	59,844
27 Sep 16	136.00000 +0.10	136.00	133.50	135.75	122,211
26 Sep 16	135.89999 -0.40	136.35	135.50	136.05	66,042
23 Sep 16	136.30000 -0.50	137.00	135.55	137.00	55,428
22 Sep 16	136.80000 +0.95	137.25	136.15	136.75	58,485
21 Sep 16	135.85001 -1.65	137.85	135.50	137.75	55,842
20 Sep 16	137.50000 +0.05	137.50	136.40	137.45	101,001
19 Sep 16	137.45000 +1.80	138.00	136.25	136.25	95,430
16 Sep 16	135.64999 -0.30	136.65	134.70	136.00	118,335
15 Sep 16	135.95000 +1.60	136.20	134.00	134.00	72,828
14 Sep 16	134.35001 +0.55	134.95	133.75	134.00	121,932
13 Sep 16	133.80000 -2.65	137.60	133.80	136.50	100,131
12 Sep 16	136.45000 -0.10	136.75	134.50	136.25	103,749
09 Sep 16	136.55000 -1.75	138.25	136.20	138.25	111,204
08 Sep 16	138.30000 -0.40	139.65	138.25	138.70	127,509
07 Sep 16	138.70000 -1.15	140.25	137.60	139.60	251,646
06 Sep 16	139.85001 -0.60	141.10	139.00	140.70	122,877
05 Sep 16	140.45000 +3.00	141.85	138.50	138.60	156,324
02 Sep 16	137.45000 +0.20	138.25	136.05	137.40	151,686
01 Sep 16	137.25000 +0.90	139.95	137.05	138.85	247,023
31 Aug 16	136.35001 +10.35	137.80	130.50	131.25	475,921
30 Aug 16	126.00000 +0.20	127.20	126.00	126.25	43,017
29 Aug 16	125.80000 +0.25	127.00	124.25	125.25	54,477
26 Aug 16	125.55000 +0.80	126.25	123.90	124.30	63,762
25 Aug 16	124.75000 -1.95	126.15	124.35	125.75	89,904
24 Aug 16	126.70000 +0.50	127.25	125.75	125.75	74,805
23 Aug 16	126.20000 -1.65	129.50	126.00	128.00	107,349
22 Aug 16	127.85000 +1.15	128.90	126.70	126.85	86,784
19 Aug 16	126.70000 +0.20	126.75	125.65	126.50	67,626
18 Aug 16	126.50000 +0.80	126.75	125.70	126.45	41,286
17 Aug 16	125.70000 -1.15	127.25	124.90	127.25	39,756
16 Aug 16	126.85000 -0.15	127.50	126.50	126.75	44,082
15 Aug 16	127.00000 +0.20	127.80	126.70	126.70	23,904
12 Aug 16	126.80000 -0.60	127.35	126.35	127.25	32,892
11 Aug 16	127.40000 +1.15	127.45	126.10	126.10	40,686
10 Aug 16	126.25000 +0.60	126.25	124.90	125.55	54,567
09 Aug 16	125.65000 +1.25	125.65	124.20	124.70	41,520
08 Aug 16	124.40000 -1.55	126.00	123.85	126.00	36,360
05 Aug 16	125.95000 +1.30	126.55	124.25	124.25	71,445
04 Aug 16	124.65000 +1.95	124.85	122.50	123.25	48,756
03 Aug 16	122.70000 -2.20	124.80	122.60	124.80	62,640
02 Aug 16	124.90000 +1.45	125.00	123.25	123.25	45,285
01 Aug 16	123.45000 -0.20	124.90	123.10	124.00	41,592
29 Jul 16	123.65000 +0.15	123.70	122.00	123.40	62,901
28 Jul 16	123.50000 +0.40	124.00	122.90	123.25	44,994
27 Jul 16	123.10000 -1.70	125.00	122.85	124.75	57,762
26 Jul 16	124.80000 +0.60	125.00	123.80	124.15	59,244
25 Jul 16	124.20000 +0.10	124.50	123.65	124.20	64,455
22 Jul 16	124.10000 +0.80	124.20	122.00	123.00	64,116
21 Jul 16	123.30000 +0.00	123.75	122.05	123.50	101,382
20 Jul 16	123.30000 +1.95	125.00	121.10	121.55	133,935
19 Jul 16	121.35000 -3.35	125.95	120.95	124.05	169,857
18 Jul 16	124.70000 +4.70	130.00	121.15	121.15	431,148
15 Jul 16	120.00000 -0.15	120.35	118.50	119.80	74,037
14 Jul 16	120.15000 +0.05	120.75	119.35	120.50	71,151
13 Jul 16	120.10000 +0.15	121.45	119.75	120.00	92,976
12 Jul 16	119.95000 -0.75	121.00	118.95	121.00	124,662
11 Jul 16	120.70000 +1.25	121.85	119.60	119.60	67,980
08 Jul 16	119.45000 +0.15	120.00	118.50	119.00	53,082
07 Jul 16	119.30000 +0.80	120.00	118.95	119.00	80,088
06 Jul 16	118.50000 -1.00	120.35	117.80	119.40	75,843
05 Jul 16	119.50000 -2.30	122.10	118.40	121.95	121,671
04 Jul 16	121.80000 -0.45	123.20	121.00	122.15	90,444
01 Jul 16	122.25000 +0.10	123.00	119.25	122.30	151,017
30 Jun 16	122.15000 +3.10	122.15	118.55	119.20	97,842
29 Jun 16	119.05000 +3.45	119.10	115.90	116.00	73,467
28 Jun 16	115.60000 +1.80	116.35	113.80	114.00	73,056
27 Jun 16	113.80000 -3.90	117.55	113.00	117.50	118,695
24 Jun 16	117.70000 +0.85	118.45	110.50	112.00	189,498
23 Jun 16	116.85000 +1.65	116.85	114.75	115.20	66,546
22 Jun 16	115.20000 +1.35	115.65	113.30	114.00	77,571
21 Jun 16	113.85000 -0.15	115.00	113.05	113.75	41,211
20 Jun 16	114.00000 +0.85	114.90	113.25	113.75	102,837
17 Jun 16	113.15000 +3.30	113.50	109.50	110.00	229,698
16 Jun 16	109.85000 -3.00	112.75	109.00	112.75	91,488
15 Jun 16	112.85000 +1.40	113.55	111.25	111.25	64,989
14 Jun 16	111.45000 -0.70	112.25	111.00	112.00	93,687
13 Jun 16	112.15000 -3.05	114.10	112.10	114.00	108,999
10 Jun 16	115.20000 -2.50	117.90	115.00	117.90	60,387
09 Jun 16	117.70000 -0.35	118.30	117.50	118.10	48,477
08 Jun 16	118.05000 -0.10	118.90	117.95	118.30	59,016
07 Jun 16	118.15000 -0.75	118.50	116.75	118.50	84,522
06 Jun 16	118.90000 +0.75	118.90	117.80	118.50	67,878
03 Jun 16	118.15000 +0.40	118.85	117.70	117.80	109,569
02 Jun 16	117.75000 -0.65	118.50	117.25	118.50	72,612
01 Jun 16	118.40000 +1.05	120.00	117.05	117.50	119,736
31 May 16	117.35000 +0.35	117.50	115.05	116.00	142,665
30 May 16	117.00000 -3.25	119.60	113.25	119.60	145,665
27 May 16	120.25000 +0.55	120.70	119.85	120.25	94,053
26 May 16	119.70000 -0.45	121.20	117.15	119.45	157,182
25 May 16	120.15000 +2.70	120.50	117.20	117.20	87,798
24 May 16	117.45000 -0.25	118.85	117.05	117.05	73,887
23 May 16	117.70000 +1.95	117.95	115.45	115.75	109,335
20 May 16	115.75000 +1.55	115.80	114.05	114.10	50,340
19 May 16	114.20000 +0.85	114.75	113.05	113.35	51,195
18 May 16	113.35000 -0.80	113.80	112.70	113.40	38,757
17 May 16	114.15000 +0.35	115.00	113.40	113.75	44,778
16 May 16	113.80000 -0.20	114.00	112.80	113.40	26,478
13 May 16	114.00000 +0.20	114.10	112.95	113.60	63,765
12 May 16	113.80000 -1.15	114.80	113.05	114.80	70,980
11 May 16	114.95000 +1.80	115.05	112.60	113.05	56,754
10 May 16	113.15000 -0.25	114.10	112.65	113.60	69,573
09 May 16	113.40000 +0.10	115.20	113.40	113.40	58,395
06 May 16	113.30000 -0.30	114.45	113.10	113.20	123,465
05 May 16	113.60000 +1.00	114.00	112.40	113.00	53,211
04 May 16	112.60000 -0.65	113.20	111.55	113.10	82,734
03 May 16	113.25000 +0.20	113.75	111.80	112.80	66,384
02 May 16	113.05000 +0.40	113.50	112.20	112.45	39,423
29 Apr 16	112.65000 -1.35	112.80	111.50	112.80	87,069
28 Apr 16	114.00000 +1.10	114.00	111.20	112.95	132,999
27 Apr 16	112.90000 -0.05	114.00	111.20	112.95	125,463
26 Apr 16	112.95000 -1.05	114.60	112.60	114.05	106,620
25 Apr 16	114.00000 -0.85	115.15	113.50	114.55	72,054
22 Apr 16	114.85000 -1.80	117.35	114.70	115.70	127,959
21 Apr 16	116.65000 +9.15	120.15	113.05	113.40	604,894
20 Apr 16	107.50000 -1.95	109.20	107.20	109.20	85,608
19 Apr 16	109.45000 -0.40	109.85	109.05	109.70	70,014
18 Apr 16	109.85000 +0.05	110.10	109.00	109.10	84,498
15 Apr 16	109.80000 -1.10	110.35	109.25	110.15	202,311
14 Apr 16	110.90000 +1.35	110.90	109.10	109.60	123,873
13 Apr 16	109.55000 +0.10	109.80	108.65	109.75	155,832
12 Apr 16	109.45000 +0.65	109.70	108.00	108.95	127,524
11 Apr 16	108.80000 +0.75	109.20	107.25	108.50	111,687
08 Apr 16	108.05000 +0.30	108.80	107.60	107.85	109,332
07 Apr 16	107.75000 -0.70	109.20	107.40	108.40	145,071
06 Apr 16	108.45000 +6.00	108.90	105.00	105.00	354,351
05 Apr 16	102.45000 -0.45	103.00	101.25	102.40	134,661
04 Apr 16	102.90000 +2.20	103.25	100.70	100.80	144,915
01 Apr 16	100.70000 +0.05	101.20	99.13	100.55	181,128
31 Mar 16	100.65000 +0.05	101.40	100.00	100.35	82,278
30 Mar 16	100.60000 +1.05	101.15	99.65	99.68	66,519
29 Mar 16	99.55000 -0.23	100.35	98.40	100.00	84,741
24 Mar 16	99.78000 -1.92	101.90	99.68	101.85	85,662
23 Mar 16	101.70000 +1.50	103.45	100.60	100.60	173,781
22 Mar 16	100.20000 +2.20	101.05	97.17	98.17	230,160
21 Mar 16	98.00000 -1.21	99.40	98.00	98.90	105,120
18 Mar 16	99.21000 +0.37	99.84	98.49	98.85	293,397
17 Mar 16	98.84000 -0.64	100.35	98.41	99.47	137,829
16 Mar 16	99.48000 -0.72	101.65	99.12	100.25	162,285
15 Mar 16	100.20000 +0.00	100.50	100.00	100.15	69,660
14 Mar 16	100.20000 +0.32	101.05	99.60	100.10	182,295
11 Mar 16	99.88000 -1.02	102.10	99.28	101.30	199,884
10 Mar 16	100.90000 +0.85	101.90	99.36	99.85	386,073
09 Mar 16	100.05000 +0.55	100.65	98.80	98.97	143,778
08 Mar 16	99.50000 -1.10	99.91	98.30	99.02	557,890
07 Mar 16	100.60000 +0.05	101.35	99.30	100.80	322,851
04 Mar 16	100.55000 -2.10	103.50	100.55	103.15	440,667
03 Mar 16	102.65000 +1.55	103.00	99.46	102.00	435,645
02 Mar 16	101.10000 -16.90	106.80	98.25	103.00	1,439,264
01 Mar 16	118.00000 +0.75	119.25	116.20	117.30	198,843
29 Feb 16	117.25000 -1.45	118.15	116.80	118.15	150,228
26 Feb 16	118.70000 +0.70	120.00	117.50	118.50	91,116
25 Feb 16	118.00000 +2.15	118.85	116.90	118.30	149,574
24 Feb 16	115.85000 -1.40	117.55	115.55	117.00	141,258
23 Feb 16	117.25000 +0.70	117.80	115.70	116.60	123,321
22 Feb 16	116.55000 +0.75	117.90	116.40	116.40	94,488
19 Feb 16	115.80000 -0.40	116.65	115.25	116.05	118,833
18 Feb 16	116.20000 +2.25	116.35	112.90	114.40	132,642
17 Feb 16	113.95000 +0.50	114.30	113.05	114.00	97,377
16 Feb 16	113.45000 -0.35	115.45	112.90	114.35	146,610
15 Feb 16	113.80000 +2.95	114.20	112.35	112.70	153,357
12 Feb 16	110.85000 +3.65	111.15	107.20	107.20	201,297
11 Feb 16	107.20000 -2.85	109.25	106.50	109.15	242,853
10 Feb 16	110.05000 +1.55	111.25	108.35	108.85	109,836
09 Feb 16	108.50000 +0.80	109.35	106.30	108.30	144,705
08 Feb 16	107.70000 -3.30	111.30	107.50	111.00	133,512
05 Feb 16	111.00000 -2.85	114.05	111.00	113.80	126,207
04 Feb 16	113.85000 -1.35	116.40	113.85	115.85	162,957
03 Feb 16	115.20000 -2.60	117.80	114.60	117.75	173,787
02 Feb 16	117.80000 +0.55	120.20	117.50	117.70	170,982
01 Feb 16	117.25000 +1.25	118.70	117.10	117.40	96,114
29 Jan 16	116.00000 +1.85	116.75	114.40	114.60	123,690
28 Jan 16	114.15000 -1.55	115.80	113.45	115.40	225,966
27 Jan 16	115.70000 +1.15	116.80	114.45	114.95	301,617
26 Jan 16	114.55000 +0.85	114.65	112.35	112.90	143,490
25 Jan 16	113.70000 +2.45	114.35	112.35	113.20	196,593
22 Jan 16	111.25000 +3.25	112.85	108.10	112.85	216,192
21 Jan 16	108.00000 +6.70	116.50	106.00	106.00	534,442
20 Jan 16	101.30000 -1.55	102.60	100.80	102.40	114,363
19 Jan 16	102.85000 +0.85	103.25	102.10	102.50	109,053
18 Jan 16	102.00000 -1.30	103.50	101.65	103.20	123,630
15 Jan 16	103.30000 -1.70	106.60	103.30	105.00	162,453
14 Jan 16	105.00000 -0.30	105.50	104.00	105.40	171,141
13 Jan 16	105.30000 -2.05	108.00	105.05	108.00	84,135
12 Jan 16	107.35000 +3.55	108.80	103.95	104.50	162,024
11 Jan 16	103.80000 -3.05	106.40	103.65	106.40	77,967
08 Jan 16	106.85000 -1.10	107.80	106.45	107.75	65,691
07 Jan 16	107.95000 +0.10	108.45	105.25	106.80	155,712
06 Jan 16	107.85000 -0.45	108.35	106.70	108.00	73,068
05 Jan 16	108.30000 -0.70	109.70	108.05	109.10	76,893
04 Jan 16	109.00000 -0.90	110.20	108.40	110.20	68,196
31 Dec 15	109.90000 -0.35	110.70	109.90	110.00	22,206
30 Dec 15	110.25000 -0.05	110.85	109.95	110.30	59,808
29 Dec 15	110.30000 +0.85	110.75	109.55	109.65	75,456
28 Dec 15	109.45000 +1.25	110.10	108.30	108.50	56,298
24 Dec 15	108.20000 +0.20	108.45	107.60	107.60	15,456
23 Dec 15	108.00000 +0.65	108.20	106.70	107.40	137,472
22 Dec 15	107.35000 -0.40	108.50	106.80	108.50	87,345
21 Dec 15	107.75000 -1.25	109.40	107.75	109.00	114,219
18 Dec 15	109.00000 +0.10	109.45	108.20	108.50	126,486
17 Dec 15	108.90000 +1.40	109.95	107.95	108.10	198,051
16 Dec 15	107.50000 -1.15	108.95	107.00	108.50	149,649
15 Dec 15	108.65000 +3.20	109.05	105.70	105.70	101,880
14 Dec 15	105.45000 -0.40	107.00	105.45	105.60	120,795
11 Dec 15	105.85000 -0.25	107.00	105.45	106.30	96,207
10 Dec 15	106.10000 +1.05	106.55	104.90	105.00	368,196
09 Dec 15	105.05000 -0.30	105.40	104.25	105.35	107,217
08 Dec 15	105.35000 -1.50	107.75	105.25	106.75	80,652
07 Dec 15	106.85000 +1.35	107.15	105.50	105.70	81,852
04 Dec 15	105.50000 -1.40	106.80	104.70	106.65	153,768
03 Dec 15	106.90000 -2.20	109.60	106.90	108.90	156,969
02 Dec 15	109.10000 -0.45	110.00	108.80	109.85	53,610
01 Dec 15	109.55000 +0.95	109.65	107.90	108.70	93,426
30 Nov 15	108.60000 +1.10	108.60	107.00	107.70	106,317
27 Nov 15	107.50000 +0.65	107.60	106.60	106.70	87,093
26 Nov 15	106.85000 +0.25	107.50	106.65	106.80	96,639
25 Nov 15	106.60000 -0.50	107.20	106.30	107.10	137,997
24 Nov 15	107.10000 -1.10	108.20	107.10	108.00	71,124
23 Nov 15	108.20000 +1.10	108.50	107.10	107.25	74,370
20 Nov 15	107.10000 +0.45	107.55	105.90	106.50	126,060
19 Nov 15	106.65000 -0.85	108.10	106.55	107.90	91,026
18 Nov 15	107.50000 -0.15	107.90	107.40	107.50	63,963
17 Nov 15	107.65000 -0.05	108.00	107.20	107.25	92,244
16 Nov 15	107.70000 -0.20	107.90	106.70	107.20	60,699
13 Nov 15	107.90000 -1.05	109.50	107.20	108.60	159,981
12 Nov 15	108.95000 +0.15	109.30	108.10	108.40	88,752
11 Nov 15	108.80000 +0.90	109.25	107.45	107.45	58,629
10 Nov 15	107.90000 +0.30	108.60	106.45	107.55	90,879
09 Nov 15	107.60000 -1.55	109.15	107.40	109.00	186,420
06 Nov 15	109.15000 +1.95	109.50	107.00	107.00	111,396
05 Nov 15	107.20000 +0.95	107.50	105.50	105.50	162,042
04 Nov 15	106.25000 +1.40	107.15	105.00	105.00	163,935
03 Nov 15	104.85000 -0.50	106.10	104.50	105.50	87,969
02 Nov 15	105.35000 -0.35	105.85	105.10	105.50	81,537
30 Oct 15	105.70000 -0.15	106.10	104.55	105.80	62,220
29 Oct 15	105.85000 +0.95	105.90	104.75	104.75	66,570
28 Oct 15	104.90000 +0.80	106.05	104.35	104.40	163,908
27 Oct 15	104.10000 -0.30	104.45	103.70	104.40	68,646
26 Oct 15	104.40000 +1.05	104.60	103.25	103.40	62,655
23 Oct 15	103.35000 +0.25	103.35	102.05	102.95	81,144
22 Oct 15	103.10000 +2.40	103.25	101.05	101.30	193,704
21 Oct 15	100.70000 -0.35	101.40	100.25	101.10	126,891
20 Oct 15	101.05000 +1.20	101.05	98.92	99.79	132,642
19 Oct 15	99.85000 +1.86	99.85	97.55	97.55	119,934
16 Oct 15	97.99000 +1.01	98.12	96.87	97.00	96,090
15 Oct 15	96.98000 +2.91	96.98	93.95	94.40	151,413
14 Oct 15	94.07000 +0.12	94.25	93.10	93.80	75,156
13 Oct 15	93.95000 +0.21	94.29	93.61	93.85	69,174
12 Oct 15	93.74000 -0.06	94.20	93.20	94.16	226,461
09 Oct 15	93.80000 -0.63	95.20	93.20	95.10	575,983
08 Oct 15	94.43000 +0.43	94.90	93.71	94.00	65,310
07 Oct 15	94.00000 -2.49	96.54	93.90	96.53	73,209
06 Oct 15	96.49000 -0.71	97.65	96.20	96.92	49,146
05 Oct 15	97.20000 +2.47	97.80	95.29	95.30	67,158
02 Oct 15	94.73000 -1.08	96.18	94.42	96.14	123,189
01 Oct 15	95.81000 -0.92	97.53	95.81	97.12	66,816
30 Sep 15	96.73000 +0.23	97.35	95.91	96.35	77,790
29 Sep 15	96.50000 -2.78	98.56	95.60	98.50	90,609
28 Sep 15	99.28000 -0.55	100.30	98.91	100.30	71,880
25 Sep 15	99.83000 +2.12	100.60	97.90	97.90	107,955
24 Sep 15	97.71000 -1.55	99.78	96.80	99.00	94,452
23 Sep 15	99.26000 +0.70	99.70	98.10	98.90	48,810
22 Sep 15	98.56000 -1.99	100.60	98.28	100.60	76,503
21 Sep 15	100.55000 +1.94	100.60	98.45	98.90	52,719
18 Sep 15	98.61000 -0.65	99.14	97.40	98.61	91,551
17 Sep 15	99.26000 +0.80	99.26	97.96	98.40	69,819
16 Sep 15	98.46000 -0.52	99.34	96.51	98.98	173,850
15 Sep 15	98.98000 +0.18	99.70	98.48	99.40	79,317
14 Sep 15	98.80000 -1.45	100.95	98.80	100.40	51,243
11 Sep 15	100.25000 +0.15	100.70	99.80	100.50	65,622
10 Sep 15	100.10000 -0.20	101.00	99.60	99.92	76,572
09 Sep 15	100.30000 +1.30	101.05	99.00	99.70	221,232
08 Sep 15	99.00000 +0.42	99.40	98.24	98.61	79,098
07 Sep 15	98.58000 -0.59	99.84	97.90	99.60	78,702
04 Sep 15	99.17000 +0.87	99.45	97.79	98.15	155,244
03 Sep 15	98.30000 -0.75	100.15	98.20	99.60	90,150
02 Sep 15	99.05000 +1.16	99.70	97.90	99.60	159,816
01 Sep 15	97.89000 -3.11	101.20	97.55	101.20	108,156
31 Aug 15	101.00000 -1.05	102.05	100.70	102.05	66,288
28 Aug 15	102.05000 +1.30	102.40	100.60	101.15	75,009
27 Aug 15	100.75000 +1.79	101.10	99.26	99.50	137,808
26 Aug 15	98.96000 -0.49	100.30	97.42	99.45	149,904
25 Aug 15	99.45000 +4.10	99.63	95.00	95.00	92,106
24 Aug 15	95.35000 -3.89	98.60	93.60	98.60	104,235
21 Aug 15	99.24000 -2.51	101.50	99.24	101.40	77,769
20 Aug 15	101.75000 -0.90	102.90	101.30	102.65	58,770
19 Aug 15	102.65000 -0.60	103.20	102.30	103.10	74,358
18 Aug 15	103.25000 -0.95	104.65	103.25	104.10	51,984
17 Aug 15	104.20000 -0.80	105.40	103.95	105.30	59,487
14 Aug 15	105.00000 -0.20	105.80	104.75	105.00	60,669
13 Aug 15	105.20000 +2.00	105.70	104.00	104.05	97,932
12 Aug 15	103.20000 -1.95	105.20	103.20	105.00	60,582
11 Aug 15	105.15000 -0.95	106.15	105.00	106.15	39,933
10 Aug 15	106.10000 +0.15	106.40	105.30	106.20	55,248
07 Aug 15	105.95000 -1.20	107.25	105.50	107.25	52,812
06 Aug 15	107.15000 +0.05	108.05	107.00	107.10	40,053
05 Aug 15	107.10000 -0.60	108.05	106.60	107.80	108,564
04 Aug 15	107.70000 +0.45	107.90	106.80	107.60	59,037
03 Aug 15	107.25000 +1.65	107.90	105.90	106.10	94,290
31 Jul 15	105.60000 -0.55	106.40	105.40	106.00	59,358
30 Jul 15	106.15000 +0.55	106.55	105.40	106.00	54,258
29 Jul 15	105.60000 +0.15	106.20	105.20	105.50	54,444
28 Jul 15	105.45000 +0.65	105.55	104.60	105.55	69,285
27 Jul 15	104.80000 -1.70	106.50	104.60	106.50	88,797
24 Jul 15	106.50000 -0.30	107.80	106.00	106.60	56,634
23 Jul 15	106.80000 +0.80	108.00	106.10	106.30	88,950
22 Jul 15	106.00000 -1.10	106.95	105.20	106.80	104,046
21 Jul 15	107.10000 -0.75	108.65	106.70	108.05	103,842
20 Jul 15	107.85000 +3.50	109.65	106.95	107.00	247,881
17 Jul 15	104.35000 +3.45	104.35	102.15	102.80	91,293
16 Jul 15	100.90000 -2.25	104.90	100.60	102.70	119,985
15 Jul 15	103.15000 +1.60	104.20	101.00	101.00	123,696
14 Jul 15	101.55000 +1.67	101.55	99.66	99.66	48,165
13 Jul 15	99.88000 +1.74	100.10	98.74	99.00	67,428
10 Jul 15	98.14000 -0.18	99.40	97.92	99.40	63,693
09 Jul 15	98.32000 +2.24	99.18	96.40	96.40	99,612
08 Jul 15	96.08000 +0.60	96.38	95.04	95.53	49,911
07 Jul 15	95.48000 -0.52	96.80	95.48	96.20	108,984
06 Jul 15	96.00000 -0.11	96.68	95.80	96.00	62,865
03 Jul 15	96.11000 -0.16	96.90	95.70	96.20	68,112
02 Jul 15	96.27000 -0.21	96.89	96.21	96.50	64,422
01 Jul 15	96.48000 +1.02	96.82	95.30	95.45	64,146
30 Jun 15	95.46000 +0.07	96.40	94.49	95.00	97,386
29 Jun 15	95.39000 -1.64	96.00	94.52	96.00	123,663
26 Jun 15	97.03000 +0.07	97.21	96.74	96.80	70,296
25 Jun 15	96.96000 -0.63	97.74	96.86	97.50	80,733
24 Jun 15	97.59000 -0.22	98.31	97.31	97.90	113,211
23 Jun 15	97.81000 -0.08	98.60	97.60	97.90	65,931
22 Jun 15	97.89000 +2.41	97.89	95.68	95.80	134,016
19 Jun 15	95.48000 +0.28	96.21	94.40	94.90	608,980
18 Jun 15	95.20000 -0.91	96.70	94.80	96.10	199,851
17 Jun 15	96.11000 -1.03	97.66	95.64	97.00	152,124
16 Jun 15	97.14000 -1.86	98.81	96.20	98.50	125,613
15 Jun 15	99.00000 -0.81	99.70	98.00	99.60	101,127
12 Jun 15	99.81000 -1.04	100.80	99.30	100.60	95,040
11 Jun 15	100.85000 +0.05	102.10	100.50	100.70	145,659
10 Jun 15	100.80000 +1.23	100.85	98.70	99.51	77,445
09 Jun 15	99.57000 +0.48	100.00	98.30	99.10	103,788
08 Jun 15	99.09000 -2.11	101.30	98.67	101.00	77,127
05 Jun 15	101.20000 -0.75	101.35	99.45	101.10	78,675
04 Jun 15	101.95000 -0.30	102.40	100.90	102.00	95,130
03 Jun 15	102.25000 -1.00	103.80	102.00	103.00	74,925
02 Jun 15	103.25000 -0.30	104.30	102.85	103.95	70,029
01 Jun 15	103.55000 +1.85	104.45	101.90	101.90	94,239
29 May 15	101.70000 -1.95	103.85	101.70	103.85	77,430
28 May 15	103.65000 -0.30	104.50	103.40	103.95	46,866
27 May 15	103.95000 +2.35	106.00	102.00	102.00	111,558
26 May 15	101.60000 -0.30	102.90	101.45	102.15	78,210
25 May 15	101.90000 -1.85	103.05	101.90	103.00	19,269
22 May 15	103.75000 +4.08	104.00	100.00	100.00	100,434
21 May 15	99.67000 +0.54	100.00	98.84	99.00	93,897
20 May 15	99.13000 -0.39	101.10	99.13	99.60	93,585
19 May 15	99.52000 +1.51	99.70	98.30	98.30	54,501
18 May 15	98.01000 +1.05	98.28	96.74	97.75	59,712
15 May 15	96.96000 -0.14	97.91	96.87	96.87	55,035
14 May 15	97.10000 +2.55	97.31	94.38	94.40	62,076
13 May 15	94.55000 -1.36	97.16	94.35	96.19	95,715
12 May 15	95.91000 -0.34	96.72	95.51	96.20	86,784
11 May 15	96.25000 +0.14	96.85	95.20	95.70	74,613
08 May 15	96.11000 +0.94	96.80	94.40	95.50	83,334
07 May 15	95.17000 -0.12	96.50	95.00	95.29	124,077
06 May 15	95.29000 -0.82	96.49	95.01	96.44	88,791
05 May 15	96.11000 +0.33	97.50	96.01	96.49	168,228
04 May 15	95.78000 -0.32	97.85	95.59	96.80	145,053
30 Apr 15	96.10000 +0.70	96.60	95.00	95.30	71,994
29 Apr 15	95.40000 -1.60	97.40	95.36	97.10	92,646
28 Apr 15	97.00000 -1.29	98.29	95.95	98.29	101,718
27 Apr 15	98.29000 +0.23	98.99	97.60	98.27	115,941
24 Apr 15	98.06000 +0.84	98.31	95.90	96.22	123,288
23 Apr 15	97.22000 +5.00	97.62	95.50	95.50	260,643
22 Apr 15	92.22000 +0.02	94.10	91.94	93.20	96,087
21 Apr 15	92.20000 +0.31	92.70	91.80	92.00	97,530
20 Apr 15	91.89000 -0.11	93.09	91.80	92.05	56,469
17 Apr 15	92.00000 -1.05	93.69	92.00	92.94	70,464
16 Apr 15	93.05000 -0.70	94.00	92.80	93.94	73,173
15 Apr 15	93.75000 +0.27	94.71	93.38	93.90	76,359
14 Apr 15	93.48000 +0.20	93.74	93.03	93.64	76,935
13 Apr 15	93.28000 +0.13	95.67	93.00	95.67	111,471
10 Apr 15	93.15000 +0.87	93.94	92.56	92.56	95,199
09 Apr 15	92.28000 +1.46	92.50	90.80	91.00	312,510
08 Apr 15	90.82000 -0.69	92.09	90.75	92.09	66,924
07 Apr 15	91.51000 +0.24	92.00	91.17	91.50	125,433
02 Apr 15	91.27000 +1.01	91.64	90.10	90.10	390,237
01 Apr 15	90.26000 +0.16	91.99	89.80	90.10	280,032
31 Mar 15	90.10000 -0.90	91.20	89.44	90.33	87,006
30 Mar 15	91.00000 +2.44	91.00	88.56	88.56	100,158
27 Mar 15	88.56000 -0.36	89.68	87.91	88.80	320,310
26 Mar 15	88.92000 -1.76	90.78	88.25	90.66	64,746
25 Mar 15	90.68000 -0.17	91.61	90.68	90.90	73,008
24 Mar 15	90.85000 -1.14	91.90	90.39	91.80	100,842
23 Mar 15	91.99000 +0.52	92.66	90.82	91.80	136,296
20 Mar 15	91.47000 +1.69	91.50	89.84	90.10	151,023
19 Mar 15	89.78000 -3.94	91.20	87.50	91.20	387,492
18 Mar 15	93.72000 +0.72	93.95	92.70	92.80	74,187
17 Mar 15	93.00000 -0.67	94.30	92.40	93.80	417,372
16 Mar 15	93.67000 +0.83	94.20	92.80	93.00	101,565
13 Mar 15	92.84000 -0.26	94.22	90.79	93.00	160,077
12 Mar 15	93.10000 -0.73	93.39	92.02	93.21	174,048
11 Mar 15	93.83000 -2.37	95.90	90.40	95.90	312,348
10 Mar 15	96.20000 -0.50	96.80	95.90	96.60	71,688
09 Mar 15	96.70000 -0.02	97.00	96.27	97.00	82,635
06 Mar 15	96.72000 -0.08	97.31	96.62	96.70	49,344
05 Mar 15	96.80000 +0.77	97.03	95.68	96.00	63,918
04 Mar 15	96.03000 +0.41	96.27	95.10	95.60	55,638
03 Mar 15	95.62000 -0.94	97.13	95.62	96.50	59,391
02 Mar 15	96.56000 -0.76	97.76	96.25	97.30	58,230
27 Feb 15	97.32000 +1.28	97.85	95.87	95.87	146,931
26 Feb 15	96.04000 +0.46	96.17	95.37	95.80	70,680
25 Feb 15	95.58000 +0.76	95.70	94.74	95.00	62,763
24 Feb 15	94.82000 +0.12	95.15	94.60	94.70	30,213
23 Feb 15	94.70000 +0.68	94.71	94.00	94.20	30,093
20 Feb 15	94.02000 -0.67	94.51	93.50	94.50	62,580
19 Feb 15	94.69000 +0.27	95.23	94.30	94.50	49,227
18 Feb 15	94.42000 +0.00	95.10	94.25	94.50	42,669
17 Feb 15	94.42000 +0.11	94.85	93.60	94.50	72,792
16 Feb 15	94.31000 +0.06	95.10	94.10	94.20	65,616
13 Feb 15	94.25000 -1.54	95.80	94.13	95.80	78,288
12 Feb 15	95.79000 +0.14	96.30	95.45	95.80	49,977
11 Feb 15	95.65000 +0.22	96.20	95.20	95.20	58,878
10 Feb 15	95.43000 -0.07	95.84	94.70	95.32	97,821
09 Feb 15	95.50000 -1.95	96.90	95.20	96.60	102,165
06 Feb 15	97.45000 -1.44	98.70	97.20	98.11	56,355
05 Feb 15	98.89000 +2.40	98.89	96.25	96.25	81,357
04 Feb 15	96.49000 -0.38	96.90	96.01	96.70	115,500
03 Feb 15	96.87000 -0.63	97.90	96.61	97.40	77,298
02 Feb 15	97.50000 +0.87	97.60	96.29	96.53	98,070
30 Jan 15	96.63000 -1.33	98.05	96.00	98.00	194,001
29 Jan 15	97.96000 -0.23	98.88	97.39	98.19	77,553
28 Jan 15	98.19000 +0.19	98.70	97.60	97.84	151,284
27 Jan 15	98.00000 -0.06	98.88	97.57	98.00	69,633
26 Jan 15	98.06000 +0.56	98.49	97.30	97.30	84,819
23 Jan 15	97.50000 +1.41	98.43	96.50	96.50	99,834
22 Jan 15	96.09000 +2.88	96.65	93.25	93.30	264,402
21 Jan 15	93.21000 +0.42	93.22	91.91	92.73	56,910
20 Jan 15	92.79000 +1.89	93.43	90.90	90.90	82,446
19 Jan 15	90.90000 -0.56	91.90	90.90	91.30	88,974
16 Jan 15	91.46000 -0.10	91.79	90.50	91.18	67,335
15 Jan 15	91.56000 +1.36	92.20	88.91	90.55	177,459
14 Jan 15	90.20000 +3.51	90.61	88.85	89.71	196,980
13 Jan 15	86.69000 +1.50	86.85	85.10	85.28	115,353
12 Jan 15	85.19000 -0.88	87.16	85.10	86.20	48,252
09 Jan 15	86.07000 +1.06	86.44	84.90	84.90	35,241
08 Jan 15	85.01000 +0.51	85.30	84.60	84.60	44,013
07 Jan 15	84.50000 +0.21	84.82	83.90	84.40	57,141
06 Jan 15	84.29000 -1.31	85.71	84.27	85.50	76,446
05 Jan 15	85.60000 +0.03	86.70	85.40	85.49	124,473
02 Jan 15	85.57000 -0.17	86.40	85.20	85.70	50,904
31 Dec 14	85.74000 +0.17	86.50	85.50	85.50	20,247
30 Dec 14	85.57000 -0.30	85.84	85.30	85.84	20,232
29 Dec 14	85.87000 -0.26	86.50	85.60	85.90	116,682
24 Dec 14	86.13000 -0.07	86.40	85.33	86.10	37,842
23 Dec 14	86.20000 -0.01	86.78	86.00	86.15	55,986
22 Dec 14	86.21000 +0.71	86.33	85.40	85.50	70,734
19 Dec 14	85.50000 +0.04	86.29	84.90	85.50	183,918
18 Dec 14	85.46000 +1.67	85.66	83.68	83.80	61,626
17 Dec 14	83.79000 +0.73	84.09	82.80	83.10	95,163
16 Dec 14	83.06000 +1.36	83.10	81.40	81.80	101,613
15 Dec 14	81.70000 -1.51	83.69	81.50	83.39	59,766
12 Dec 14	83.21000 -1.02	84.20	82.91	84.20	47,574
11 Dec 14	84.23000 -0.08	84.79	83.44	84.38	49,053
10 Dec 14	84.31000 -0.24	84.80	83.65	84.50	48,747
09 Dec 14	84.55000 -1.23	85.90	84.49	85.52	45,579
08 Dec 14	85.78000 +0.02	85.95	85.50	85.61	67,794
05 Dec 14	85.76000 -0.24	86.07	85.70	85.91	49,311
04 Dec 14	86.00000 -1.00	87.00	85.95	87.00	31,923
03 Dec 14	87.00000 +0.50	87.10	86.50	86.50	49,140
02 Dec 14	86.50000 -0.92	87.45	86.23	87.45	54,405
01 Dec 14	87.42000 +2.72	87.46	84.70	84.70	82,575
28 Nov 14	84.70000 -1.15	85.08	83.10	84.60	94,461
27 Nov 14	85.85000 +0.55	86.30	85.30	85.30	41,760
26 Nov 14	85.30000 -0.90	86.43	85.16	86.00	46,026
25 Nov 14	86.20000 +0.31	86.40	85.80	85.80	41,493
24 Nov 14	85.89000 -0.46	86.80	85.60	86.26	80,805
21 Nov 14	86.35000 +0.24	86.79	85.80	85.90	71,289
20 Nov 14	86.11000 -0.18	86.32	85.51	86.21	116,076
19 Nov 14	86.29000 -0.48	87.20	86.25	86.84	76,680
18 Nov 14	86.77000 +1.57	87.33	85.29	85.29	74,376
17 Nov 14	85.20000 +0.20	85.67	84.59	84.90	34,740
14 Nov 14	85.00000 -0.37	85.60	84.90	85.32	73,551
13 Nov 14	85.37000 -0.25	86.29	85.20	85.60	96,642
12 Nov 14	85.62000 -0.64	86.25	85.46	86.25	48,879
11 Nov 14	86.26000 +0.50	86.60	85.70	85.70	94,278
10 Nov 14	85.76000 -0.34	86.15	85.70	86.03	67,500
07 Nov 14	86.10000 +0.87	86.15	85.00	85.39	82,485
06 Nov 14	85.23000 -0.93	86.23	85.07	86.16	99,897
05 Nov 14	86.16000 -0.04	86.75	86.12	86.32	73,776
04 Nov 14	86.20000 +0.76	87.05	85.45	85.45	155,631
03 Nov 14	85.44000 +1.26	85.45	84.29	84.30	90,891
31 Oct 14	84.18000 +0.84	84.40	83.40	83.40	87,057
30 Oct 14	83.34000 +0.68	83.34	82.60	82.80	82,293
29 Oct 14	82.66000 +0.38	83.20	82.34	82.34	188,889
28 Oct 14	82.28000 +0.66	82.66	81.66	81.70	58,656
27 Oct 14	81.62000 +2.82	81.90	79.25	79.45	162,360
24 Oct 14	78.80000 -0.09	79.06	78.54	78.89	80,223
23 Oct 14	78.89000 +0.29	79.11	78.10	78.40	107,430
22 Oct 14	78.60000 +0.82	79.23	78.00	78.00	103,854
21 Oct 14	77.78000 +0.80	78.20	77.30	77.30	113,358
20 Oct 14	76.98000 -0.84	78.39	76.98	77.90	97,782
17 Oct 14	77.82000 -0.31	78.38	77.50	78.01	86,904
16 Oct 14	78.13000 -0.59	79.12	77.41	78.70	183,621
15 Oct 14	78.72000 -1.42	80.10	78.43	80.10	74,616
14 Oct 14	80.14000 -1.32	81.40	78.60	81.40	102,666
13 Oct 14	81.46000 -1.20	82.50	81.11	82.50	145,086
10 Oct 14	82.66000 -0.22	82.90	82.10	82.51	262,530
09 Oct 14	82.88000 +0.33	82.90	82.16	82.60	95,313
08 Oct 14	82.55000 +0.25	82.79	81.71	82.10	93,900
07 Oct 14	82.30000 +0.37	82.30	81.64	81.94	51,369
06 Oct 14	81.93000 -0.87	83.10	81.80	82.80	42,936
03 Oct 14	82.80000 +0.30	83.09	82.19	82.50	64,059
02 Oct 14	82.50000 -1.05	83.40	82.50	83.40	77,340
01 Oct 14	83.55000 +1.58	83.70	82.00	82.18	74,463
30 Sep 14	81.97000 +0.67	82.29	81.30	81.48	30,030
29 Sep 14	81.30000 -0.50	82.07	80.90	81.70	46,068
26 Sep 14	81.80000 -0.58	82.35	81.60	82.30	28,284
25 Sep 14	82.38000 +0.18	82.88	82.20	82.20	42,690
24 Sep 14	82.20000 +0.10	82.40	81.73	82.10	81,378
23 Sep 14	82.10000 -0.09	82.30	81.70	82.10	51,264
22 Sep 14	82.19000 -0.21	82.40	81.60	82.20	127,611
19 Sep 14	82.40000 +0.91	82.47	81.30	81.30	82,581
18 Sep 14	81.49000 +0.02	81.59	80.94	81.50	33,045
17 Sep 14	81.47000 -0.03	81.60	80.26	81.60	50,508
16 Sep 14	81.50000 -0.41	82.10	81.22	82.01	138,837
15 Sep 14	81.91000 +0.21	82.20	81.38	81.60	26,121
12 Sep 14	81.70000 -0.27	82.50	81.30	81.90	71,901
11 Sep 14	81.97000 +0.47	82.28	81.50	81.60	43,179
10 Sep 14	81.50000 +0.47	81.81	81.00	81.00	40,548
09 Sep 14	81.03000 +0.13	81.25	80.66	80.90	67,686
08 Sep 14	80.90000 +0.34	81.21	80.16	80.50	34,941
05 Sep 14	80.56000 +0.43	80.86	79.97	80.12	81,006
04 Sep 14	80.13000 +3.03	80.18	77.10	77.10	89,895
03 Sep 14	77.10000 -1.84	78.80	76.32	78.80	170,592
02 Sep 14	78.94000 -0.16	79.15	78.56	79.10	41,634
01 Sep 14	79.10000 -0.70	79.77	78.91	79.60	27,864
29 Aug 14	79.80000 +0.36	79.80	79.05	79.32	49,161
28 Aug 14	79.44000 +0.02	79.74	79.12	79.38	26,958
27 Aug 14	79.42000 +0.01	79.60	79.00	79.35	17,193
26 Aug 14	79.41000 +0.67	79.76	78.80	78.80	24,552
25 Aug 14	78.74000 +0.88	78.77	77.97	77.97	9,357
22 Aug 14	77.86000 -0.39	78.43	77.70	78.00	22,470
21 Aug 14	78.25000 +0.82	78.48	76.72	76.72	49,230
20 Aug 14	77.43000 -0.47	78.05	77.30	77.63	20,376
19 Aug 14	77.90000 +0.55	77.90	77.30	77.30	12,162
18 Aug 14	77.35000 +0.56	77.50	76.96	77.09	18,237
15 Aug 14	76.79000 -0.71	77.58	76.79	77.50	22,611
14 Aug 14	77.50000 +0.20	77.72	77.10	77.11	45,258
13 Aug 14	77.30000 +0.19	77.42	77.02	77.30	17,655
12 Aug 14	77.11000 -0.30	77.24	76.90	77.21	20,607
11 Aug 14	77.41000 +0.71	77.70	76.72	76.85	27,924
08 Aug 14	76.70000 -0.90	77.40	76.60	77.37	44,595
07 Aug 14	77.60000 -0.68	78.20	77.50	78.20	29,475
06 Aug 14	78.28000 +0.19	78.59	77.40	77.90	41,607
05 Aug 14	78.09000 +1.17	78.10	77.10	77.20	47,736
04 Aug 14	76.92000 -0.74	77.61	76.83	77.61	46,665
01 Aug 14	77.66000 -0.05	78.00	77.30	78.00	78,003
31 Jul 14	77.71000 -0.04	78.00	77.60	77.72	50,268
30 Jul 14	77.75000 +0.25	78.00	77.50	77.60	47,130
29 Jul 14	77.50000 +0.49	78.09	77.00	77.00	37,986
28 Jul 14	77.01000 -0.41	77.43	76.80	77.43	68,580
25 Jul 14	77.42000 -0.40	77.81	77.20	77.70	20,001
24 Jul 14	77.82000 -0.26	78.20	77.30	78.16	36,135
23 Jul 14	78.08000 +0.91	78.14	77.10	77.10	30,636
22 Jul 14	77.17000 -1.30	78.70	77.07	78.60	54,372
21 Jul 14	78.47000 -0.59	79.20	78.30	79.00	26,583
18 Jul 14	79.06000 +0.06	79.50	78.38	78.90	114,549
17 Jul 14	79.00000 -1.00	79.50	77.70	79.50	159,210
16 Jul 14	80.00000 +1.49	80.03	78.50	78.60	76,086
15 Jul 14	78.51000 -0.36	79.10	78.13	78.90	33,165
14 Jul 14	78.87000 +0.40	78.87	78.00	78.13	32,760
11 Jul 14	78.47000 +0.02	78.65	77.70	78.40	51,303
10 Jul 14	78.45000 -1.11	79.69	78.40	79.69	54,501
09 Jul 14	79.56000 -0.25	80.20	79.56	79.89	38,004
08 Jul 14	79.81000 +0.35	80.35	79.45	79.46	37,221
07 Jul 14	79.46000 -0.57	80.20	79.46	80.20	28,161
04 Jul 14	80.03000 +0.13	80.50	79.95	80.00	28,068
03 Jul 14	79.90000 +0.20	79.97	79.20	79.80	43,695
02 Jul 14	79.70000 -0.50	80.50	79.56	80.20	48,858
01 Jul 14	80.20000 +1.50	80.50	78.71	78.80	96,453
30 Jun 14	78.70000 -0.80	79.60	78.60	79.40	36,504
27 Jun 14	79.50000 +0.08	79.70	79.28	79.50	50,814
26 Jun 14	79.42000 +0.80	79.73	78.74	78.80	52,926
25 Jun 14	78.62000 -1.44	80.20	78.62	80.00	56,334
24 Jun 14	80.06000 -0.35	80.50	79.97	80.40	32,013
23 Jun 14	80.41000 -0.07	80.93	80.30	80.60	60,297
20 Jun 14	80.48000 +0.26	81.25	79.91	79.96	124,215
19 Jun 14	80.22000 +0.12	80.58	79.84	80.00	29,832
18 Jun 14	80.10000 -0.25	80.72	80.10	80.40	22,884
17 Jun 14	80.35000 -0.39	81.20	80.00	80.79	43,017
16 Jun 14	80.74000 +0.39	80.97	79.90	80.20	59,052
13 Jun 14	80.35000 -0.55	80.97	79.60	80.80	211,272
12 Jun 14	80.90000 -0.31	82.01	80.90	81.20	61,782
11 Jun 14	81.21000 -0.33	82.00	81.21	81.79	40,935
10 Jun 14	81.54000 -0.29	81.85	81.11	81.85	21,723
09 Jun 14	81.83000 +0.15	82.10	81.40	81.75	20,655
06 Jun 14	81.68000 -0.42	82.75	81.63	82.00	40,773
05 Jun 14	82.10000 +0.65	82.21	81.50	81.50	36,702
04 Jun 14	81.45000 -0.15	81.90	81.30	81.50	91,857
03 Jun 14	81.60000 -1.29	82.74	81.55	82.55	47,271
02 Jun 14	82.89000 -0.07	83.39	82.83	82.96	58,464
30 May 14	82.96000 +0.66	83.95	82.32	82.33	78,954
29 May 14	82.30000 +1.45	82.80	80.80	80.80	62,430
28 May 14	80.85000 -0.16	81.50	80.19	80.91	34,221
27 May 14	81.01000 +0.54	81.39	79.62	80.64	46,635
26 May 14	80.47000 +0.44	80.87	80.05	80.30	21,375
23 May 14	80.03000 -0.33	80.60	79.81	79.81	74,682
22 May 14	80.36000 +0.13	80.40	79.70	80.40	63,171
21 May 14	80.23000 -0.11	80.45	80.14	80.30	53,553
20 May 14	80.34000 -0.41	80.90	80.18	80.90	44,739
19 May 14	80.75000 +0.46	80.75	80.20	80.20	38,838
16 May 14	80.29000 +0.65	80.50	79.53	79.60	61,983
15 May 14	79.64000 -1.06	80.78	79.50	80.60	58,734
14 May 14	80.70000 +0.47	80.70	80.33	80.39	34,131
13 May 14	80.23000 -0.32	80.95	80.10	80.50	71,190
12 May 14	80.55000 -0.32	80.85	80.40	80.74	99,024
09 May 14	80.87000 +0.79	80.87	79.57	79.70	94,212
08 May 14	80.08000 +0.73	80.08	79.10	79.49	26,463
07 May 14	79.35000 +0.46	79.90	78.80	78.90	55,731
06 May 14	78.89000 +0.04	79.20	78.70	78.80	37,764
05 May 14	78.85000 -0.29	79.58	78.50	79.30	46,758
02 May 14	79.14000 +0.43	79.43	78.54	78.80	71,154
30 Apr 14	78.71000 -0.95	79.50	78.25	79.50	69,369
29 Apr 14	79.66000 +0.65	79.90	79.20	79.20	68,721
28 Apr 14	79.01000 +0.01	79.69	78.90	78.90	40,512
25 Apr 14	79.00000 +0.16	79.07	78.50	78.84	71,430
24 Apr 14	78.84000 +0.58	78.84	78.23	78.23	77,904
23 Apr 14	78.26000 +0.73	78.60	77.80	77.80	97,761
22 Apr 14	77.53000 +0.91	78.00	76.60	76.62	80,193
17 Apr 14	76.62000 -0.54	77.00	76.32	77.00	95,505
16 Apr 14	77.16000 +0.33	77.33	76.42	76.93	50,454
15 Apr 14	76.83000 +0.21	77.75	76.37	76.70	69,336
14 Apr 14	76.62000 -0.72	77.10	76.30	77.10	39,729
11 Apr 14	77.34000 -1.49	78.70	77.00	78.70	54,771
10 Apr 14	78.83000 +0.47	79.40	78.52	78.67	56,199
09 Apr 14	78.36000 +0.95	78.92	77.41	77.59	74,310
08 Apr 14	77.41000 -0.71	78.37	77.10	78.37	36,147
07 Apr 14	78.12000 -0.86	79.00	78.07	79.00	41,538
04 Apr 14	78.98000 +0.60	79.30	78.62	78.62	56,919
03 Apr 14	78.38000 -1.20	79.50	78.30	79.50	47,688
02 Apr 14	79.58000 -0.90	80.70	78.00	80.69	120,072
01 Apr 14	80.48000 +0.86	80.59	79.60	79.60	80,655
31 Mar 14	79.62000 -0.04	80.78	79.62	79.90	96,945
28 Mar 14	79.66000 -0.29	80.50	79.66	80.20	75,738
27 Mar 14	79.95000 +0.45	80.54	79.64	79.64	129,018
26 Mar 14	79.50000 +1.00	80.04	78.70	78.90	142,728
25 Mar 14	78.50000 +2.64	78.81	75.95	75.97	194,049
24 Mar 14	75.86000 +0.87	76.20	75.23	75.53	100,995
21 Mar 14	74.99000 -0.81	75.89	74.91	75.62	146,988
20 Mar 14	75.80000 -0.70	76.71	74.60	76.41	246,168
19 Mar 14	76.50000 -4.69	78.40	76.15	78.40	373,179
18 Mar 14	81.19000 +0.43	81.52	79.89	80.16	46,521
17 Mar 14	80.76000 +0.66	80.96	79.92	80.16	30,792
14 Mar 14	80.10000 -0.56	81.51	80.10	80.75	57,261
13 Mar 14	80.66000 +0.01	81.70	80.60	80.76	41,811
12 Mar 14	80.65000 -1.78	82.63	80.65	82.50	44,313
11 Mar 14	82.43000 +2.43	82.74	80.11	80.31	102,777
10 Mar 14	80.00000 +0.26	80.46	79.79	80.46	91,935
07 Mar 14	79.74000 -0.27	82.87	79.74	79.90	139,650
06 Mar 14	80.01000 +0.42	80.77	79.50	79.50	90,036
05 Mar 14	79.59000 +1.66	79.59	77.53	77.64	90,456
04 Mar 14	77.93000 +1.43	78.44	77.10	77.25	80,775
03 Mar 14	76.50000 -0.50	78.20	76.50	77.47	74,253
28 Feb 14	77.00000 +0.45	77.16	75.94	76.38	39,507
27 Feb 14	76.55000 +0.50	76.59	74.76	76.27	63,783
26 Feb 14	76.05000 -0.77	76.85	75.28	76.85	46,287
25 Feb 14	76.82000 -0.78	77.50	76.40	77.50	36,405
24 Feb 14	77.60000 +0.75	77.60	75.91	76.99	58,785
21 Feb 14	76.85000 -0.03	76.97	76.40	76.77	35,079
20 Feb 14	76.88000 -0.29	77.80	76.73	77.06	47,712
19 Feb 14	77.17000 +0.81	77.17	76.21	76.40	44,727
18 Feb 14	76.36000 -1.04	77.50	76.20	77.50	27,999
17 Feb 14	77.40000 +0.10	77.50	77.00	77.29	37,392
14 Feb 14	77.30000 +1.29	77.33	75.89	75.89	75,387
13 Feb 14	76.01000 +1.21	76.04	74.86	74.86	57,870
12 Feb 14	74.80000 -0.65	75.60	74.47	75.45	107,340
11 Feb 14	75.45000 -0.18	76.16	75.10	75.63	67,620
10 Feb 14	75.63000 +1.27	75.63	74.25	74.49	71,214
07 Feb 14	74.36000 -0.79	75.12	74.27	74.88	54,921
06 Feb 14	75.15000 +0.08	75.55	74.65	75.00	58,644
05 Feb 14	75.07000 -0.63	75.87	74.60	75.87	243,534
04 Feb 14	75.70000 +0.34	76.19	74.72	75.46	126,834
03 Feb 14	75.36000 -2.62	78.15	75.25	77.97	133,653
31 Jan 14	77.98000 -0.34	78.61	77.60	78.17	66,099
30 Jan 14	78.32000 -0.15	78.80	78.09	78.47	49,179
29 Jan 14	78.47000 -0.43	80.00	77.82	79.22	158,112
28 Jan 14	78.90000 +0.35	79.22	78.49	78.49	55,560
27 Jan 14	78.55000 -1.08	79.51	78.08	79.51	78,426
24 Jan 14	79.63000 -0.82	81.40	79.20	80.40	116,253
23 Jan 14	80.45000 +1.45	80.82	79.80	80.00	214,620
22 Jan 14	79.00000 +0.73	79.50	78.50	78.60	226,302
21 Jan 14	78.27000 +1.96	78.60	76.35	76.35	123,534
20 Jan 14	76.31000 +0.81	76.47	75.40	75.40	35,496
17 Jan 14	75.50000 +0.50	75.86	75.00	75.15	64,809
16 Jan 14	75.00000 +0.65	75.35	74.40	74.40	114,753
15 Jan 14	74.35000 +0.76	74.35	73.66	74.06	123,162
14 Jan 14	73.59000 -1.21	74.50	73.59	74.50	32,127
13 Jan 14	74.80000 -0.28	75.00	74.60	74.95	88,335
10 Jan 14	75.08000 +0.24	75.08	74.60	74.68	148,830
09 Jan 14	74.84000 -0.76	75.65	74.75	75.50	118,830
08 Jan 14	75.60000 -0.57	76.44	75.44	76.20	23,214
07 Jan 14	76.17000 +0.79	76.38	75.31	75.31	30,915
06 Jan 14	75.38000 -1.05	76.55	75.38	76.50	100,668
03 Jan 14	76.43000 -0.07	76.72	75.78	76.00	49,836
02 Jan 14	76.50000 +0.23	77.20	76.25	76.25	65,619
31 Dec 13	76.27000 +0.62	76.27	75.74	75.80	7,803
30 Dec 13	75.65000 +0.23	75.70	75.15	75.28	49,545
27 Dec 13	75.42000 +0.32	75.60	74.50	74.60	50,697
24 Dec 13	75.10000 +0.02	75.46	74.81	74.81	4,023
23 Dec 13	75.08000 -0.19	76.30	75.00	75.27	52,098
20 Dec 13	75.27000 +0.77	76.47	74.29	74.32	368,400
19 Dec 13	74.50000 +1.24	75.01	73.37	73.37	60,762
18 Dec 13	73.26000 -0.12	73.75	72.73	73.72	91,788
17 Dec 13	73.38000 +0.08	73.69	72.88	73.30	92,226
16 Dec 13	73.30000 -1.10	74.44	73.06	74.22	106,743
13 Dec 13	74.40000 -1.05	75.31	74.40	75.31	97,644
12 Dec 13	75.45000 -0.07	75.75	74.80	75.19	68,595
11 Dec 13	75.52000 +1.07	75.66	74.40	74.63	63,303
10 Dec 13	74.45000 -0.22	75.28	74.26	75.28	57,873
09 Dec 13	74.67000 -0.83	75.66	74.48	75.66	55,374
06 Dec 13	75.50000 +0.50	75.73	74.93	75.67	75,435
05 Dec 13	75.00000 +0.20	75.42	74.26	75.42	65,121
04 Dec 13	74.80000 +0.40	75.21	74.20	74.35	48,189
03 Dec 13	74.40000 -0.42	75.84	74.40	75.15	88,110
02 Dec 13	74.82000 +0.18	75.71	74.30	74.90	59,685
29 Nov 13	74.64000 +0.01	74.99	73.80	74.14	47,472
28 Nov 13	74.63000 +0.87	74.80	74.18	74.20	16,407
27 Nov 13	73.76000 -0.73	74.82	73.60	74.80	58,692
26 Nov 13	74.49000 +0.34	75.21	74.20	74.27	42,819
25 Nov 13	74.15000 +0.60	74.40	73.35	73.35	61,569
22 Nov 13	73.55000 +0.11	74.03	73.20	73.97	60,075
21 Nov 13	73.44000 -0.06	74.42	73.22	73.51	26,592
20 Nov 13	73.50000 +0.14	74.37	73.16	73.90	86,262
19 Nov 13	73.36000 -0.57	74.04	73.28	73.90	35,742
18 Nov 13	73.93000 -0.43	74.60	73.90	74.36	29,526
15 Nov 13	74.36000 -0.04	74.50	73.90	73.90	31,050
14 Nov 13	74.40000 +0.14	74.55	74.00	74.40	34,905
13 Nov 13	74.26000 -0.19	74.61	73.61	74.24	52,140
12 Nov 13	74.45000 +0.09	74.63	74.23	74.38	34,176
11 Nov 13	74.36000 +0.03	74.39	74.02	74.02	18,315
08 Nov 13	74.33000 +0.14	74.33	73.48	73.80	33,681
07 Nov 13	74.19000 +0.10	74.59	73.64	73.91	37,917
06 Nov 13	74.09000 +0.73	74.13	73.32	73.60	32,856
05 Nov 13	73.36000 -0.41	73.94	73.08	73.65	32,655
04 Nov 13	73.77000 +0.22	74.17	73.50	73.55	39,564
01 Nov 13	73.55000 -0.41	74.16	73.50	74.06	45,954
31 Oct 13	73.96000 -0.14	73.99	73.35	73.64	31,821
30 Oct 13	74.10000 +0.58	74.10	73.35	73.35	39,885
29 Oct 13	73.52000 -0.03	73.77	73.22	73.77	41,727
28 Oct 13	73.55000 +0.51	73.76	72.90	73.20	68,805
25 Oct 13	73.04000 +0.05	73.04	72.21	72.80	55,386
24 Oct 13	72.99000 -1.04	74.20	72.75	74.20	95,757
23 Oct 13	74.03000 +2.08	74.70	73.67	74.10	235,182
22 Oct 13	71.95000 +0.15	71.95	71.16	71.80	46,503
21 Oct 13	71.80000 +0.55	72.35	70.80	71.15	85,956
18 Oct 13	71.25000 +0.25	71.36	70.65	70.87	72,024
17 Oct 13	71.00000 -0.80	71.58	70.80	71.58	152,154
16 Oct 13	71.80000 -0.61	72.41	71.40	72.36	45,243
15 Oct 13	72.41000 +0.31	72.60	72.05	72.36	43,152
14 Oct 13	72.10000 +0.10	72.10	71.60	71.90	56,127
11 Oct 13	72.00000 +0.33	72.26	71.73	71.80	44,967
10 Oct 13	71.67000 +0.67	72.00	71.23	71.34	53,286
09 Oct 13	71.00000 -0.28	71.58	71.00	71.23	44,673
08 Oct 13	71.28000 +0.09	71.70	71.20	71.20	57,612
07 Oct 13	71.19000 -1.01	72.17	71.15	72.17	57,522
04 Oct 13	72.20000 +0.16	74.50	72.20	73.31	150,921
03 Oct 13	72.04000 +0.04	72.25	71.80	71.81	53,607
02 Oct 13	72.00000 -0.02	72.69	72.00	72.30	63,945
01 Oct 13	72.02000 +0.42	72.29	71.49	71.60	37,794
30 Sep 13	71.60000 +0.10	71.98	71.25	71.47	103,797
27 Sep 13	71.50000 +0.15	71.71	71.13	71.24	81,357
26 Sep 13	71.35000 +0.02	71.42	71.10	71.22	44,115
25 Sep 13	71.33000 -0.34	71.77	71.00	71.65	170,013
24 Sep 13	71.67000 -0.19	71.91	71.29	71.74	63,654
23 Sep 13	71.86000 -0.70	72.37	71.51	72.37	59,439
20 Sep 13	72.56000 -0.04	73.00	72.22	72.22	82,857
19 Sep 13	72.60000 -0.12	73.00	72.27	73.00	98,184
18 Sep 13	72.72000 -0.09	73.02	72.50	73.02	299,154
17 Sep 13	72.81000 -0.24	73.19	72.40	73.18	92,094
16 Sep 13	73.05000 +0.01	73.37	72.69	73.37	47,754
13 Sep 13	73.04000 +0.04	73.71	72.68	72.71	56,109
12 Sep 13	73.00000 +1.04	73.40	72.53	72.60	198,792
11 Sep 13	71.96000 -0.30	72.80	71.28	72.54	222,435
10 Sep 13	72.26000 -2.11	74.51	72.14	74.13	216,741
09 Sep 13	74.37000 -1.38	75.24	74.19	75.18	123,729
06 Sep 13	75.75000 -0.99	76.50	75.00	76.00	101,433
05 Sep 13	76.74000 +1.04	77.45	74.50	75.49	165,582
04 Sep 13	75.70000 -1.65	79.63	73.39	77.50	264,543
03 Sep 13	77.35000 +0.04	77.82	76.59	76.90	58,251
02 Sep 13	77.31000 +1.59	77.31	76.05	76.10	52,692
30 Aug 13	75.72000 -0.28	76.23	75.19	75.90	38,904
29 Aug 13	76.00000 +0.14	76.38	75.50	76.19	40,785
28 Aug 13	75.86000 -0.64	76.50	75.78	76.50	43,983
27 Aug 13	76.50000 -1.40	78.40	76.50	77.50	38,490
26 Aug 13	77.90000 +0.54	78.35	77.07	77.36	37,197
23 Aug 13	77.36000 -0.28	77.96	76.55	77.90	71,394
22 Aug 13	77.64000 +0.72	81.92	77.64	79.90	168,462
21 Aug 13	76.92000 -1.57	78.85	76.92	78.50	71,235
20 Aug 13	78.49000 +0.71	78.50	77.62	77.65	24,123
19 Aug 13	77.78000 +0.03	78.50	76.82	77.39	41,016
16 Aug 13	77.75000 +0.21	78.25	77.00	77.00	25,824
15 Aug 13	77.54000 -0.30	78.40	77.11	77.86	30,462
14 Aug 13	77.84000 -0.11	78.35	77.68	77.83	30,963
13 Aug 13	77.95000 +0.52	78.10	77.53	77.53	32,358
12 Aug 13	77.43000 -0.55	77.91	77.19	77.51	31,488
09 Aug 13	77.98000 -0.09	78.47	77.50	77.50	34,461
08 Aug 13	78.07000 +0.04	78.46	77.88	78.06	32,208
07 Aug 13	78.03000 +0.39	78.34	77.00	77.73	56,649
06 Aug 13	77.64000 +0.61	78.50	76.68	76.86	70,533
05 Aug 13	77.03000 +0.10	77.48	76.77	76.77	47,874
02 Aug 13	76.93000 +0.12	77.20	76.68	77.00	42,615
01 Aug 13	76.81000 -0.07	77.88	76.75	77.00	74,229
31 Jul 13	76.88000 -0.01	77.34	76.20	77.00	108,579
30 Jul 13	76.89000 +0.69	77.18	76.00	76.00	54,357
29 Jul 13	76.20000 +0.65	77.00	75.55	75.55	29,832
26 Jul 13	75.55000 -0.94	76.59	75.36	76.45	21,387
25 Jul 13	76.49000 -0.39	76.50	75.41	76.50	47,199
24 Jul 13	76.88000 +0.58	77.05	76.30	76.86	61,230
23 Jul 13	76.30000 -0.18	76.70	75.40	76.34	60,588
22 Jul 13	76.48000 +0.48	76.61	75.17	75.83	36,138
19 Jul 13	76.00000 -0.53	76.82	75.62	76.20	74,592
18 Jul 13	76.53000 +2.80	77.08	75.15	75.15	177,234
17 Jul 13	73.73000 -0.72	74.41	72.76	74.41	72,261
16 Jul 13	74.45000 +0.10	74.90	73.59	74.24	67,128
15 Jul 13	74.35000 -1.35	75.89	73.57	75.66	89,793
12 Jul 13	75.70000 +0.79	76.17	75.00	75.00	60,714
11 Jul 13	74.91000 -0.39	75.62	74.50	75.52	31,488
10 Jul 13	75.30000 +0.14	75.63	74.02	75.61	53,931
09 Jul 13	75.16000 +1.05	76.25	74.25	74.50	121,950
08 Jul 13	74.11000 +1.64	74.49	72.50	72.50	46,719
05 Jul 13	72.47000 -0.92	73.78	72.46	73.06	44,388
04 Jul 13	73.39000 +1.07	73.68	72.55	72.71	40,893
03 Jul 13	72.32000 -0.91	72.98	72.07	72.98	46,488
02 Jul 13	73.23000 +0.32	73.45	72.06	72.36	38,055
01 Jul 13	72.91000 -1.53	73.93	72.38	72.82	64,311
28 Jun 13	74.44000 +0.83	74.56	72.83	73.10	98,316
27 Jun 13	73.61000 +1.24	74.01	72.63	72.63	45,966
26 Jun 13	72.37000 +0.37	72.83	71.91	72.01	79,158
25 Jun 13	72.00000 -0.64	73.13	72.00	73.04	61,071
24 Jun 13	72.64000 -0.30	73.08	72.00	73.03	81,759
21 Jun 13	72.94000 -0.89	74.40	72.27	73.57	54,417
20 Jun 13	73.83000 -2.10	76.33	73.68	76.33	39,516
19 Jun 13	75.93000 +0.07	77.03	75.75	75.86	65,994
18 Jun 13	75.86000 +2.22	76.00	72.05	72.08	82,236
17 Jun 13	73.64000 -0.34	74.09	73.27	73.69	52,986
14 Jun 13	73.98000 +0.39	74.07	73.61	73.65	28,629
13 Jun 13	73.59000 +0.04	73.59	72.41	72.74	37,887
12 Jun 13	73.55000 +0.75	73.57	72.66	72.66	44,778
11 Jun 13	72.80000 -0.55	73.15	72.01	73.14	54,135
10 Jun 13	73.35000 +0.04	73.60	72.40	72.40	25,491
07 Jun 13	73.31000 -0.19	73.50	72.17	72.61	51,918
06 Jun 13	73.50000 +0.17	74.00	72.60	73.50	28,524
05 Jun 13	73.33000 +0.42	73.76	72.26	72.32	54,987
04 Jun 13	72.91000 -0.29	73.03	72.11	72.99	51,654
03 Jun 13	73.20000 -0.53	73.53	72.62	73.50	92,943
31 May 13	73.73000 -1.51	75.46	73.73	75.46	64,005
30 May 13	75.24000 +0.04	75.49	75.00	75.20	60,336
29 May 13	75.20000 -0.07	75.85	74.95	75.03	63,264
28 May 13	75.27000 +0.34	75.72	74.60	75.20	48,750
27 May 13	74.93000 +0.00	74.93	73.67	73.67	10,764
24 May 13	74.93000 +0.76	75.10	74.16	74.26	28,155
23 May 13	74.17000 -1.14	74.37	73.06	74.26	38,640
22 May 13	75.31000 +0.91	75.37	74.02	74.21	59,649
21 May 13	74.40000 +0.05	74.81	73.80	74.22	74,046
20 May 13	74.35000 +0.27	74.50	73.79	73.83	33,756
17 May 13	74.08000 +0.06	74.39	73.58	74.10	70,086
16 May 13	74.02000 -0.99	75.20	73.00	75.10	105,213
15 May 13	75.01000 +0.55	75.14	74.62	75.00	42,540
14 May 13	74.46000 -0.05	75.21	74.01	74.01	38,469
13 May 13	74.51000 +0.28	74.99	74.14	74.42	54,285
10 May 13	74.23000 -0.56	75.23	74.12	74.65	34,617
09 May 13	74.79000 +0.88	75.09	73.64	73.99	115,248
08 May 13	73.91000 +0.62	73.99	72.90	73.41	26,337
07 May 13	73.29000 +0.32	73.70	72.84	72.87	48,753
06 May 13	72.97000 +0.29	73.12	72.26	72.26	16,191
03 May 13	72.68000 -0.12	73.19	71.81	71.81	45,333
02 May 13	72.80000 +0.61	73.04	71.82	72.23	77,220
30 Apr 13	72.19000 +0.09	72.30	71.38	72.30	94,581
29 Apr 13	72.10000 +0.01	72.30	71.50	71.74	35,721
26 Apr 13	72.09000 -0.30	72.30	71.65	71.94	50,529
25 Apr 13	72.39000 +0.60	73.20	71.46	71.61	98,241
24 Apr 13	71.79000 +1.41	72.23	70.11	70.19	81,492
23 Apr 13	70.38000 -2.57	71.49	68.75	70.00	332,979
22 Apr 13	72.95000 +0.35	73.23	72.13	72.13	44,928
19 Apr 13	72.60000 -0.23	73.55	72.00	72.36	58,632
18 Apr 13	72.83000 +0.72	73.50	72.03	72.47	46,722
17 Apr 13	72.11000 -0.48	73.10	72.03	72.42	83,526
16 Apr 13	72.59000 -0.02	72.94	72.20	72.30	42,972
15 Apr 13	72.61000 +0.01	73.14	72.35	72.39	47,157
12 Apr 13	72.60000 -1.19	73.60	71.50	73.01	56,841
11 Apr 13	73.79000 +0.57	74.40	72.84	72.84	51,432
10 Apr 13	73.22000 +0.75	73.22	72.33	73.09	37,773
09 Apr 13	72.47000 -0.28	73.22	72.04	72.45	45,873
08 Apr 13	72.75000 +0.56	73.22	72.10	72.10	44,061
05 Apr 13	72.19000 -1.49	74.50	72.02	73.60	59,148
04 Apr 13	73.68000 -0.30	74.10	73.36	74.10	47,334
03 Apr 13	73.98000 -0.32	74.58	73.96	74.19	49,032
02 Apr 13	74.30000 +0.73	74.65	73.50	73.50	73,218
28 Mar 13	73.57000 +0.01	74.74	72.76	72.86	99,573
27 Mar 13	73.56000 +0.33	73.83	72.84	73.20	79,212
26 Mar 13	73.23000 +0.87	73.23	71.92	71.92	55,257
25 Mar 13	72.36000 +0.53	72.65	71.70	71.70	91,797
22 Mar 13	71.83000 -0.28	72.95	71.40	71.51	84,564
21 Mar 13	72.11000 -0.15	72.49	71.53	71.85	46,314
20 Mar 13	72.26000 +0.31	72.50	71.81	71.99	67,605
19 Mar 13	71.95000 -0.71	72.60	71.64	72.59	57,876
18 Mar 13	72.66000 +0.99	72.77	70.56	71.00	87,747
15 Mar 13	71.67000 -1.05	73.25	71.30	72.72	355,908
14 Mar 13	72.72000 +0.12	73.26	72.40	73.00	155,427
13 Mar 13	72.60000 -3.94	74.70	72.52	74.42	378,189
12 Mar 13	76.54000 -0.44	77.37	76.54	77.11	42,735
11 Mar 13	76.98000 +1.08	77.45	76.00	76.00	83,355
08 Mar 13	75.90000 +0.90	76.15	74.99	75.03	60,405
07 Mar 13	75.00000 -0.15	75.50	74.89	75.00	69,810
06 Mar 13	75.15000 +0.19	75.26	74.50	75.20	53,736
05 Mar 13	74.96000 +0.33	75.50	74.80	74.80	51,024
04 Mar 13	74.63000 +0.06	74.70	73.77	74.43	34,392
01 Mar 13	74.57000 +0.10	74.77	74.15	74.15	46,644
28 Feb 13	74.47000 +1.22	74.50	73.34	73.36	55,917
27 Feb 13	73.25000 +0.30	74.15	72.98	73.07	28,986
26 Feb 13	72.95000 -0.52	74.00	72.29	72.31	60,105
25 Feb 13	73.47000 -0.08	73.72	72.78	73.26	58,884
22 Feb 13	73.55000 +0.78	73.60	72.63	72.79	91,623
21 Feb 13	72.77000 -1.03	73.59	72.39	73.59	36,681
20 Feb 13	73.80000 +0.25	73.90	73.40	73.65	86,298
19 Feb 13	73.55000 +0.15	73.60	72.89	72.89	49,830
18 Feb 13	73.40000 +0.02	73.49	72.54	73.49	22,596
15 Feb 13	73.38000 -0.47	73.67	72.73	73.48	57,876
14 Feb 13	73.85000 -0.09	75.15	73.27	75.15	90,507
13 Feb 13	73.94000 +1.00	74.39	72.57	73.08	60,375
12 Feb 13	72.94000 +0.17	73.11	72.52	72.85	104,961
11 Feb 13	72.77000 -0.11	73.01	72.41	73.01	19,620
08 Feb 13	72.88000 +1.08	73.19	71.80	71.80	97,296
07 Feb 13	71.80000 +0.15	72.86	71.66	71.66	54,915
06 Feb 13	71.65000 -0.11	72.25	71.49	72.00	320,343
05 Feb 13	71.76000 -0.28	72.20	71.67	72.00	117,012
04 Feb 13	72.04000 +1.11	73.91	71.46	71.99	100,980
01 Feb 13	70.93000 +0.61	71.90	70.32	70.32	61,287
31 Jan 13	70.32000 -0.50	71.10	70.09	70.51	75,504
30 Jan 13	70.82000 -0.82	71.78	70.58	71.78	114,681
29 Jan 13	71.64000 +0.26	72.30	71.50	71.59	76,413
28 Jan 13	71.38000 +0.21	71.70	70.96	71.40	95,892
25 Jan 13	71.17000 -3.38	72.10	70.00	70.05	241,527
24 Jan 13	74.55000 -2.23	76.47	74.45	75.00	107,646
23 Jan 13	76.78000 +1.78	77.30	75.75	75.75	171,390
22 Jan 13	75.00000 +1.62	75.24	73.38	73.39	127,869
21 Jan 13	73.38000 +1.38	74.30	72.13	72.21	50,691
18 Jan 13	72.00000 -1.34	74.40	71.75	72.89	101,994
17 Jan 13	73.34000 +2.54	74.28	71.56	71.63	119,334
16 Jan 13	70.80000 -0.12	71.45	70.80	70.85	54,894
15 Jan 13	70.92000 -0.08	71.95	70.73	71.95	63,903
14 Jan 13	71.00000 +0.26	71.00	70.51	70.52	34,968
11 Jan 13	70.74000 -0.53	71.19	70.25	70.26	49,629
10 Jan 13	71.27000 -0.31	71.64	70.45	71.64	41,901
09 Jan 13	71.58000 -0.42	72.00	71.31	72.00	34,599
08 Jan 13	72.00000 +1.37	72.47	70.51	70.52	49,386
07 Jan 13	70.63000 -1.07	71.50	70.52	71.50	74,817
04 Jan 13	71.70000 -0.63	72.30	71.63	72.21	39,861
03 Jan 13	72.33000 -0.04	72.60	71.45	72.60	24,717
02 Jan 13	72.37000 +0.37	72.69	71.94	71.94	30,828
31 Dec 12	72.00000 +0.14	72.18	71.42	71.50	6,294
28 Dec 12	71.86000 -0.74	72.72	71.86	72.60	18,627
27 Dec 12	72.60000 +1.23	74.13	71.38	71.38	63,741
24 Dec 12	71.37000 -0.91	73.00	71.37	71.95	13,713
21 Dec 12	72.28000 +0.26	72.90	71.61	71.66	85,641
20 Dec 12	72.02000 +0.68	72.45	71.21	71.21	73,866
19 Dec 12	71.34000 +1.72	72.10	69.72	69.72	120,657
18 Dec 12	69.62000 +0.15	69.89	69.15	69.89	47,898
17 Dec 12	69.47000 +0.16	69.90	69.25	69.32	62,505
14 Dec 12	69.31000 -0.70	70.24	69.31	70.10	51,123
13 Dec 12	70.01000 +0.49	70.01	69.03	69.53	56,622
12 Dec 12	69.52000 -0.26	69.88	69.33	69.33	47,724
11 Dec 12	69.78000 -0.29	70.05	69.40	70.02	103,317
10 Dec 12	70.07000 +0.30	70.07	68.71	69.06	84,426
07 Dec 12	69.77000 -1.68	70.01	68.51	69.79	160,884
06 Dec 12	71.45000 -0.15	71.52	70.50	71.20	63,036
05 Dec 12	71.60000 +0.48	71.90	70.71	70.71	137,808
04 Dec 12	71.12000 +0.74	71.12	70.16	70.23	73,002
03 Dec 12	70.38000 -1.66	71.76	69.95	71.67	88,449
30 Nov 12	72.04000 -0.80	72.97	72.03	72.97	27,114
29 Nov 12	72.84000 +0.89	73.18	72.19	72.72	35,994
28 Nov 12	71.95000 -1.00	73.85	71.95	73.85	89,676
27 Nov 12	72.95000 +2.42	74.00	70.40	70.89	120,306
26 Nov 12	70.53000 -0.30	71.00	70.00	71.00	47,352
23 Nov 12	70.83000 +0.58	71.00	69.64	69.64	47,229
22 Nov 12	70.25000 +0.55	70.47	69.63	69.63	29,967
21 Nov 12	69.70000 +0.70	70.29	68.50	68.66	44,088
20 Nov 12	69.00000 -0.13	69.26	68.67	68.98	61,920
19 Nov 12	69.13000 +0.64	69.13	68.70	68.84	34,536
16 Nov 12	68.49000 -0.74	69.34	68.49	69.14	51,549
15 Nov 12	69.23000 -0.29	69.55	68.87	69.35	81,789
14 Nov 12	69.52000 -0.21	69.79	69.05	69.44	39,630
13 Nov 12	69.73000 -0.27	70.00	69.07	69.64	88,668
12 Nov 12	70.00000 -0.30	70.57	69.65	70.32	38,679
09 Nov 12	70.30000 -0.38	70.65	69.98	70.61	120,375
08 Nov 12	70.68000 -0.18	71.50	70.42	71.34	103,293
07 Nov 12	70.86000 -1.78	72.78	70.56	72.78	113,988
06 Nov 12	72.64000 -0.90	73.32	72.35	72.51	36,693
05 Nov 12	73.54000 -1.04	74.97	73.54	74.11	36,099
02 Nov 12	74.58000 -0.56	75.79	74.45	74.81	37,941
01 Nov 12	75.14000 +0.44	75.45	74.03	74.57	23,796
31 Oct 12	74.70000 +0.74	75.00	74.06	74.06	71,598
30 Oct 12	73.96000 +0.30	74.23	73.55	73.90	69,942
29 Oct 12	73.66000 -0.30	73.92	73.60	73.60	86,148
26 Oct 12	73.96000 +0.34	74.10	73.50	73.50	93,456
25 Oct 12	73.62000 +0.60	74.00	72.83	73.01	110,394
24 Oct 12	73.02000 +4.05	74.45	69.87	69.87	297,555
23 Oct 12	68.97000 -0.66	69.78	68.55	69.70	58,077
22 Oct 12	69.63000 -0.14	69.97	69.51	69.65	21,372
19 Oct 12	69.77000 -0.86	71.20	69.55	70.54	29,346
18 Oct 12	70.63000 -0.48	71.42	70.34	70.58	27,771
17 Oct 12	71.11000 +0.35	71.11	70.36	70.79	62,835
16 Oct 12	70.76000 +0.84	70.76	69.63	70.06	29,202
15 Oct 12	69.92000 +1.12	70.39	68.85	68.85	33,189
12 Oct 12	68.80000 +0.37	69.33	67.78	68.11	169,860
11 Oct 12	68.43000 -0.37	68.70	68.37	68.70	155,040
10 Oct 12	68.80000 -1.10	69.90	68.53	69.87	39,177
09 Oct 12	69.90000 -0.82	71.00	69.87	70.91	40,353
08 Oct 12	70.72000 +0.14	70.82	70.00	70.44	19,962
05 Oct 12	70.58000 -0.68	71.47	70.44	71.42	69,249
04 Oct 12	71.26000 -0.54	72.00	71.26	72.00	108,501
03 Oct 12	71.80000 -1.20	72.82	71.54	72.82	247,188
02 Oct 12	73.00000 +0.40	73.80	72.28	72.52	90,264
01 Oct 12	72.60000 +0.37	72.78	72.23	72.36	66,519
28 Sep 12	72.23000 +0.03	73.10	72.08	72.36	72,600
27 Sep 12	72.20000 +0.84	72.60	71.47	71.47	82,353
26 Sep 12	71.36000 +0.21	71.91	70.95	70.95	107,022
25 Sep 12	71.15000 +0.67	71.67	70.27	70.50	99,360
24 Sep 12	70.48000 +0.00	70.48	69.57	69.57	52,437
21 Sep 12	70.48000 +0.33	70.88	69.91	70.00	123,075
20 Sep 12	70.15000 -0.14	70.40	69.56	70.21	44,970
19 Sep 12	70.29000 +0.05	70.35	70.00	70.26	93,492
18 Sep 12	70.24000 +0.23	70.32	69.53	70.00	62,430
17 Sep 12	70.01000 +0.15	70.37	69.50	70.00	124,671
14 Sep 12	69.86000 +0.07	70.09	69.40	70.01	254,502
13 Sep 12	69.79000 +0.79	69.96	68.90	69.00	186,453
12 Sep 12	69.00000 +0.50	70.07	68.40	68.40	81,828
11 Sep 12	68.50000 +0.46	68.89	67.87	68.00	165,708
10 Sep 12	68.04000 -1.81	69.88	67.60	69.84	197,469
07 Sep 12	69.85000 -0.89	71.00	69.84	70.84	42,312
06 Sep 12	70.74000 +1.54	70.97	69.33	69.68	51,834
05 Sep 12	69.20000 -0.07	69.95	69.05	69.74	115,206
04 Sep 12	69.27000 -0.05	69.44	68.50	69.44	45,441
03 Sep 12	69.32000 -0.07	69.53	68.74	68.92	23,319
31 Aug 12	69.39000 -0.21	69.89	69.24	69.30	80,844
30 Aug 12	69.60000 -0.28	69.87	69.46	69.61	21,999
29 Aug 12	69.88000 +0.45	70.00	68.94	69.72	45,123
28 Aug 12	69.43000 -0.53	70.19	69.19	69.57	34,272
27 Aug 12	69.96000 -0.35	70.70	69.96	70.70	17,268
24 Aug 12	70.31000 +0.89	70.75	69.25	69.34	45,318
23 Aug 12	69.42000 -0.18	70.19	69.41	70.15	48,096
22 Aug 12	69.60000 -1.60	71.00	69.60	70.87	48,468
21 Aug 12	71.20000 +0.63	71.20	70.29	70.59	24,570
20 Aug 12	70.57000 -0.03	70.82	70.26	70.36	25,476
17 Aug 12	70.60000 +0.30	70.78	70.30	70.32	33,552
16 Aug 12	70.30000 -0.14	70.50	70.16	70.16	24,315
15 Aug 12	70.44000 +0.40	70.50	69.83	69.92	24,018
14 Aug 12	70.04000 +0.61	70.09	69.52	69.80	22,497
13 Aug 12	69.43000 +0.10	69.78	69.01	69.01	20,628
10 Aug 12	69.33000 -0.87	70.20	69.23	70.20	29,151
09 Aug 12	70.20000 +0.09	70.65	69.82	70.50	48,582
08 Aug 12	70.11000 +0.20	70.11	68.70	69.29	68,025
07 Aug 12	69.91000 -0.18	70.30	69.29	69.99	34,215
06 Aug 12	70.09000 +0.28	70.49	68.93	69.82	30,039
03 Aug 12	69.81000 +0.56	69.87	68.65	69.56	49,854
02 Aug 12	69.25000 -1.12	73.10	69.15	70.26	56,097
01 Aug 12	70.37000 +1.27	70.37	66.86	68.02	98,460
31 Jul 12	69.10000 +0.07	69.20	68.64	69.15	56,778
30 Jul 12	69.03000 +0.42	69.19	68.55	68.63	73,683
27 Jul 12	68.61000 +0.48	68.61	67.54	68.20	95,703
26 Jul 12	68.13000 +1.63	68.13	65.01	66.64	113,373
25 Jul 12	66.50000 +1.23	66.93	65.00	65.00	71,691
24 Jul 12	65.27000 -0.37	66.00	65.27	65.68	102,306
23 Jul 12	65.64000 +1.14	66.08	64.20	64.20	290,775
20 Jul 12	64.50000 -1.68	66.78	63.52	66.65	448,839
19 Jul 12	66.18000 +0.12	66.33	65.94	66.25	118,899
18 Jul 12	66.06000 +0.05	66.25	65.60	66.25	112,149
17 Jul 12	66.01000 +0.36	66.38	65.58	65.58	78,564
16 Jul 12	65.65000 +0.36	66.20	65.32	65.32	63,102
13 Jul 12	65.29000 +0.91	65.29	64.13	64.38	67,665
12 Jul 12	64.38000 -1.35	65.55	63.88	65.55	84,198
11 Jul 12	65.73000 +0.24	65.88	65.02	65.37	39,780
10 Jul 12	65.49000 -0.51	66.34	65.28	65.85	70,140
09 Jul 12	66.00000 +0.61	66.50	65.49	65.50	75,228
06 Jul 12	65.39000 -0.48	66.30	65.39	65.50	53,724
05 Jul 12	65.87000 -0.43	66.32	65.52	65.97	42,810
04 Jul 12	66.30000 +0.02	66.82	65.84	66.13	54,111
03 Jul 12	66.28000 +1.23	66.76	65.01	65.30	98,196
02 Jul 12	65.05000 +0.17	65.05	64.41	64.71	96,909
29 Jun 12	64.88000 +1.56	65.00	63.59	63.84	95,337
28 Jun 12	63.32000 -0.21	64.00	62.96	63.62	57,606
27 Jun 12	63.53000 +0.12	63.77	62.92	63.50	114,417
26 Jun 12	63.41000 +0.05	63.49	62.85	63.46	53,751
25 Jun 12	63.36000 -0.74	64.10	63.00	63.80	76,425
22 Jun 12	64.10000 -0.02	64.10	63.36	63.66	67,263
21 Jun 12	64.12000 +0.07	64.27	63.50	63.80	106,254
20 Jun 12	64.05000 +0.09	64.09	63.12	64.00	50,868
19 Jun 12	63.96000 -0.04	64.30	63.59	64.00	80,553
18 Jun 12	64.00000 +0.19	64.29	63.60	63.86	143,721
15 Jun 12	63.81000 +0.24	64.23	63.23	63.42	102,369
14 Jun 12	63.57000 +0.01	64.26	63.19	63.27	119,415
13 Jun 12	63.56000 +0.45	63.83	63.00	63.46	71,277
12 Jun 12	63.11000 +0.25	63.75	62.49	62.49	104,955
11 Jun 12	62.86000 -0.84	64.35	62.48	63.99	106,644
08 Jun 12	63.70000 +1.25	63.70	61.96	61.96	114,705
07 Jun 12	62.45000 +1.33	62.89	61.04	61.04	138,534
06 Jun 12	61.12000 +1.06	61.24	59.88	59.88	88,128
05 Jun 12	60.06000 +0.25	60.41	59.77	60.04	519,643
04 Jun 12	59.81000 -0.04	60.14	59.59	59.60	537,070
01 Jun 12	59.85000 -1.58	62.10	59.50	61.31	114,249
31 May 12	61.43000 -1.61	62.25	60.67	62.18	176,103
30 May 12	63.04000 -1.86	64.90	59.80	64.58	128,550
29 May 12	64.90000 +0.11	65.23	64.39	64.90	71,016
28 May 12	64.79000 +0.67	65.11	64.47	64.47	44,733
25 May 12	64.12000 +0.62	64.15	62.97	63.50	111,213
24 May 12	63.50000 -0.09	63.85	62.50	63.85	115,887
23 May 12	63.59000 -2.10	65.69	63.50	65.42	225,669
22 May 12	65.69000 +1.17	65.78	63.86	64.51	136,023
21 May 12	64.52000 +0.53	64.79	63.59	63.71	107,823
18 May 12	63.99000 -0.31	64.47	63.37	64.22	114,525
17 May 12	64.30000 +0.21	65.12	63.74	63.74	76,944
16 May 12	64.09000 -0.26	64.27	63.35	64.27	155,481
15 May 12	64.35000 +1.66	64.97	62.81	62.81	205,203
14 May 12	62.69000 -0.64	62.99	62.02	62.40	127,659
11 May 12	63.33000 +0.33	63.43	62.28	62.62	78,570
10 May 12	63.00000 +0.45	63.06	62.07	62.62	116,289
09 May 12	62.55000 -0.51	63.41	62.07	63.20	87,621
08 May 12	63.06000 -0.29	63.94	63.00	63.09	79,302
07 May 12	63.35000 +0.16	63.92	61.90	62.73	93,843
04 May 12	63.19000 -0.39	64.00	63.01	63.58	102,726
03 May 12	63.58000 +0.31	64.20	63.12	63.59	121,242
02 May 12	63.27000 +1.31	63.27	62.16	62.16	153,993
30 Apr 12	61.96000 -0.04	62.65	61.51	62.18	101,739
27 Apr 12	62.00000 +0.46	62.50	61.26	61.35	115,011
26 Apr 12	61.54000 +0.87	61.54	60.61	60.87	136,821
25 Apr 12	60.67000 +1.01	60.74	59.21	59.64	171,993
24 Apr 12	59.66000 +0.31	59.95	59.20	59.48	130,614
23 Apr 12	59.35000 -0.30	59.78	58.78	59.40	185,721
20 Apr 12	59.65000 -0.26	59.91	59.00	59.71	122,868
19 Apr 12	59.91000 -0.44	60.66	59.81	60.49	149,463
18 Apr 12	60.35000 -0.77	61.26	59.90	61.26	145,761
17 Apr 12	61.12000 +0.76	61.12	60.04	60.14	134,133
16 Apr 12	60.36000 +0.25	60.60	58.58	59.68	113,319
13 Apr 12	60.11000 -0.54	60.94	59.95	60.75	82,332
12 Apr 12	60.65000 +0.65	60.86	59.70	59.94	144,978
11 Apr 12	60.00000 -0.10	60.43	59.28	60.00	143,796
10 Apr 12	60.10000 -0.50	60.40	59.79	60.20	167,958
05 Apr 12	60.60000 -0.05	60.93	60.28	60.65	121,245
04 Apr 12	60.65000 -1.26	61.75	60.21	61.50	215,880
03 Apr 12	61.91000 +0.46	62.80	61.50	61.50	261,564
02 Apr 12	61.45000 +2.38	61.45	58.95	59.09	294,546
30 Mar 12	59.07000 +0.46	59.70	58.69	58.95	124,698
29 Mar 12	58.61000 -0.33	59.01	58.28	58.68	152,940
28 Mar 12	58.94000 +0.25	59.25	58.64	58.68	118,056
27 Mar 12	58.69000 -0.23	58.92	58.17	58.92	227,691
26 Mar 12	58.92000 +0.93	58.92	57.71	57.88	102,396
23 Mar 12	57.99000 +0.70	58.48	57.40	57.40	225,270
22 Mar 12	57.29000 -1.30	58.67	57.25	58.50	191,343
21 Mar 12	58.59000 +0.05	59.09	58.50	58.65	201,543
20 Mar 12	58.54000 -0.31	59.13	58.50	58.65	123,363
19 Mar 12	58.85000 -0.37	59.30	58.50	59.20	268,896
16 Mar 12	59.22000 -0.10	59.73	58.72	59.30	274,926
15 Mar 12	59.32000 +0.41	59.32	58.21	58.76	340,728
14 Mar 12	58.91000 -3.80	60.50	57.91	60.50	801,694
13 Mar 12	62.71000 +1.46	62.74	61.46	61.71	182,463
12 Mar 12	61.25000 -1.31	62.52	61.25	62.52	171,441
09 Mar 12	62.56000 +0.19	63.09	62.08	62.49	132,348
08 Mar 12	62.37000 +0.40	62.50	61.72	62.20	119,076
07 Mar 12	61.97000 +0.22	61.98	61.26	61.75	218,841
06 Mar 12	61.75000 -1.60	63.29	61.75	63.29	143,463
05 Mar 12	63.35000 -0.02	63.64	62.78	63.25	82,590
02 Mar 12	63.37000 -0.49	64.02	63.10	63.97	127,314
01 Mar 12	63.86000 +1.20	63.86	62.45	62.50	107,253
29 Feb 12	62.66000 +0.03	62.99	62.50	62.52	90,897
28 Feb 12	62.63000 -0.12	62.87	62.50	62.50	84,528
27 Feb 12	62.75000 -0.24	63.00	62.28	62.81	36,825
24 Feb 12	62.99000 -0.06	63.35	62.76	62.76	79,782
23 Feb 12	63.05000 +0.10	63.09	62.01	62.76	193,800
22 Feb 12	62.95000 +0.02	63.36	62.71	62.86	134,913
21 Feb 12	62.93000 +0.75	63.34	61.60	62.00	287,217
20 Feb 12	62.18000 -0.41	62.76	61.75	62.34	161,292
17 Feb 12	62.59000 -0.43	63.17	62.20	63.10	244,941
16 Feb 12	63.02000 -0.68	63.95	62.95	63.70	238,239
15 Feb 12	63.70000 -0.55	64.80	63.44	64.39	335,976
14 Feb 12	64.25000 -1.25	64.49	62.15	63.79	256,815
13 Feb 12	65.50000 -0.80	66.80	65.27	66.63	139,974
10 Feb 12	66.30000 +0.44	66.98	65.13	65.75	193,200
09 Feb 12	65.86000 +0.48	65.90	65.10	65.74	109,683
08 Feb 12	65.38000 -1.48	67.20	65.09	66.86	152,481
07 Feb 12	66.86000 +0.43	67.20	66.42	67.17	131,625
06 Feb 12	66.43000 +0.43	66.64	65.24	66.00	127,992
03 Feb 12	66.00000 +1.24	66.39	64.50	64.88	126,720
02 Feb 12	64.76000 -0.24	65.19	64.62	65.10	91,788
01 Feb 12	65.00000 +0.71	65.17	64.35	64.36	116,685
31 Jan 12	64.29000 +0.29	65.10	64.00	64.44	85,056
30 Jan 12	64.00000 -1.20	65.19	63.79	65.05	133,308
27 Jan 12	65.20000 +0.33	65.21	63.61	64.85	267,573
26 Jan 12	64.87000 -0.01	65.01	64.35	64.80	233,424
25 Jan 12	64.88000 +6.57	65.00	61.00	61.00	709,246
24 Jan 12	58.31000 +0.25	58.63	57.80	58.13	91,167
23 Jan 12	58.06000 +0.45	58.50	57.61	57.61	70,923
20 Jan 12	57.61000 -0.28	58.50	57.20	57.90	102,168
19 Jan 12	57.89000 +0.77	58.29	57.29	57.32	216,759
18 Jan 12	57.12000 -0.16	57.60	56.53	57.50	68,307
17 Jan 12	57.28000 +0.44	57.98	57.08	57.17	145,089
16 Jan 12	56.84000 +0.27	57.13	56.23	56.41	100,509
13 Jan 12	56.57000 +0.80	57.05	55.78	55.78	157,926
12 Jan 12	55.77000 +0.21	56.20	55.38	55.55	133,686
11 Jan 12	55.56000 +0.06	56.04	55.33	55.55	69,174
10 Jan 12	55.50000 +0.27	56.24	55.05	55.35	151,656
09 Jan 12	55.23000 -0.50	55.79	54.60	55.31	137,844
06 Jan 12	55.73000 -0.78	56.63	55.26	56.18	113,991
05 Jan 12	56.51000 -0.04	56.78	55.72	56.59	91,953
04 Jan 12	56.55000 -0.55	57.15	56.32	56.67	93,795
03 Jan 12	57.10000 +1.80	57.10	55.11	55.11	179,205
02 Jan 12	55.30000 +0.06	55.30	54.50	54.50	82,080
30 Dec 11	55.24000 +0.21	55.35	54.99	55.05	98,448
29 Dec 11	55.03000 -0.36	55.32	54.91	55.32	135,546
28 Dec 11	55.39000 +0.46	55.87	55.12	55.12	138,411
27 Dec 11	54.93000 -0.47	55.98	54.93	55.49	28,635
23 Dec 11	55.40000 +0.00	55.53	55.02	55.40	119,079
22 Dec 11	55.40000 +0.39	55.45	54.67	55.22	104,394
21 Dec 11	55.01000 +1.18	56.48	53.97	53.98	313,125
20 Dec 11	53.83000 +0.08	54.34	53.30	53.55	259,449
19 Dec 11	53.75000 +0.01	54.18	53.25	53.54	136,320
16 Dec 11	53.74000 -1.09	54.95	53.27	54.73	246,624
15 Dec 11	54.83000 +0.75	54.86	53.83	54.27	159,828
14 Dec 11	54.08000 -0.09	54.90	54.08	54.17	198,879
13 Dec 11	54.17000 -0.73	55.16	54.12	54.91	219,816
12 Dec 11	54.90000 -1.80	56.63	54.90	56.33	281,175
09 Dec 11	56.70000 +1.52	56.93	54.96	55.12	356,019
08 Dec 11	55.18000 -6.77	58.81	54.90	58.66	1,156,084
07 Dec 11	61.95000 +0.03	62.76	61.12	62.48	85,206
06 Dec 11	61.92000 -0.09	62.09	61.29	61.73	89,694
05 Dec 11	62.01000 +1.00	62.48	61.25	61.68	131,673
02 Dec 11	61.01000 -0.04	61.86	61.01	61.50	238,071
01 Dec 11	61.05000 +1.11	61.61	59.50	59.90	161,574
30 Nov 11	59.94000 +0.08	60.41	59.15	59.30	251,007
29 Nov 11	59.86000 -0.81	61.02	59.68	60.38	134,115
28 Nov 11	60.67000 +1.48	60.99	59.35	59.51	101,397
25 Nov 11	59.19000 -0.35	59.95	58.32	59.34	135,198
24 Nov 11	59.54000 -1.10	61.00	59.47	60.65	124,074
23 Nov 11	60.64000 +0.99	60.78	59.06	59.40	193,422
22 Nov 11	59.65000 -0.22	60.08	58.95	59.95	95,823
21 Nov 11	59.87000 -0.19	60.10	58.67	60.01	129,357
18 Nov 11	60.06000 -1.32	61.50	60.06	60.91	263,466
17 Nov 11	61.38000 -0.43	62.35	60.55	61.59	112,929
16 Nov 11	61.81000 -0.15	62.37	61.31	61.90	125,985
15 Nov 11	61.96000 -1.09	63.03	61.90	62.89	127,728
14 Nov 11	63.05000 -0.65	63.95	62.67	63.70	146,829
11 Nov 11	63.70000 +0.95	63.87	62.82	63.12	73,299
10 Nov 11	62.75000 -0.44	63.38	62.44	62.68	77,091
09 Nov 11	63.19000 -0.83	64.45	63.00	64.00	138,603
08 Nov 11	64.02000 +0.22	64.81	63.84	63.86	132,519
07 Nov 11	63.80000 -0.30	63.98	63.03	63.68	73,641
04 Nov 11	64.10000 +0.27	65.08	63.89	63.90	182,031
03 Nov 11	63.83000 +2.43	63.83	61.00	61.00	267,471
02 Nov 11	61.40000 +0.48	61.89	60.63	61.20	201,060
01 Nov 11	60.92000 -1.95	62.28	60.50	62.00	98,538
31 Oct 11	62.87000 -1.20	63.73	62.87	63.68	142,053
28 Oct 11	64.07000 +1.82	64.89	62.54	62.54	199,629
27 Oct 11	62.25000 +0.85	62.49	61.16	62.33	260,766
26 Oct 11	61.40000 -1.18	62.54	60.98	62.25	262,095
25 Oct 11	62.58000 -1.27	63.78	62.08	63.78	148,431
24 Oct 11	63.85000 +1.25	64.53	61.85	62.90	308,352
21 Oct 11	62.60000 -0.11	62.74	59.50	62.31	717,493
20 Oct 11	62.71000 -1.90	64.89	62.49	64.65	332,865
19 Oct 11	64.61000 -1.10	65.84	64.01	65.48	184,047
18 Oct 11	65.71000 -0.18	66.01	65.05	65.73	175,995
17 Oct 11	65.89000 +0.07	66.63	65.36	66.32	180,279
14 Oct 11	65.82000 +1.00	66.38	64.70	64.74	129,702
13 Oct 11	64.82000 -0.86	65.84	64.03	65.82	156,489
12 Oct 11	65.68000 +0.27	65.87	64.60	65.30	117,213
11 Oct 11	65.41000 +0.91	66.00	64.25	65.00	142,122
10 Oct 11	64.50000 +0.75	64.72	63.50	64.47	123,483
07 Oct 11	63.75000 +0.00	65.16	63.10	63.60	237,552
06 Oct 11	63.75000 +1.15	64.13	62.93	63.00	168,225
05 Oct 11	62.60000 -0.42	63.76	62.48	63.74	174,894
04 Oct 11	63.02000 -2.76	65.18	62.77	65.18	170,019
03 Oct 11	65.78000 +0.28	65.81	64.41	64.87	188,616
30 Sep 11	65.50000 -1.13	66.60	64.61	66.60	129,198
29 Sep 11	66.63000 +1.35	67.44	65.26	65.26	162,369
28 Sep 11	65.28000 -1.22	66.56	65.06	66.02	152,544
27 Sep 11	66.50000 +1.92	66.50	64.84	65.13	194,250
26 Sep 11	64.58000 +0.39	64.88	62.50	63.34	213,852
23 Sep 11	64.19000 +0.71	64.19	62.10	63.61	252,684
22 Sep 11	63.48000 -3.40	66.05	63.48	66.04	199,182
21 Sep 11	66.88000 -0.55	67.57	66.51	67.44	83,946
20 Sep 11	67.43000 +0.99	67.80	65.74	66.40	139,758
19 Sep 11	66.44000 -0.37	67.11	65.93	66.18	139,404
16 Sep 11	66.81000 -0.82	67.83	66.35	67.83	271,332
15 Sep 11	67.63000 +0.52	68.32	66.60	67.50	234,789
14 Sep 11	67.11000 +2.15	67.12	64.50	64.85	217,413
13 Sep 11	64.96000 -1.00	67.42	64.80	66.83	174,162
12 Sep 11	65.96000 -2.05	67.47	65.29	67.00	203,052
09 Sep 11	68.01000 -1.89	70.22	68.00	69.18	135,489
08 Sep 11	69.90000 -0.04	71.89	69.44	71.00	316,011
07 Sep 11	69.94000 -2.06	72.03	67.91	71.30	433,539
06 Sep 11	72.00000 -0.41	73.00	71.58	72.09	124,983
05 Sep 11	72.41000 -1.63	73.90	71.69	73.90	118,947
02 Sep 11	74.04000 -0.88	74.64	73.76	74.05	123,411
01 Sep 11	74.92000 +0.29	75.19	74.25	74.63	83,283
31 Aug 11	74.63000 +1.54	74.94	73.36	73.36	117,273
30 Aug 11	73.09000 +0.13	73.85	72.33	73.60	102,354
29 Aug 11	72.96000 +1.18	73.54	72.50	72.69	101,361
26 Aug 11	71.78000 -0.50	72.44	71.01	72.00	101,472
25 Aug 11	72.28000 -0.12	73.50	71.56	72.80	147,564
24 Aug 11	72.40000 +1.01	73.19	71.36	71.78	126,414
23 Aug 11	71.39000 +1.81	71.73	70.00	70.10	139,671
22 Aug 11	69.58000 +0.33	70.77	68.95	69.03	196,641
19 Aug 11	69.25000 -0.50	69.96	67.51	69.49	196,083
18 Aug 11	69.75000 -2.29	71.74	68.54	71.69	238,305
17 Aug 11	72.04000 +1.49	72.30	70.15	70.60	107,268
16 Aug 11	70.55000 -0.12	71.00	69.44	70.01	99,423
15 Aug 11	70.67000 +0.33	71.00	70.00	70.62	62,700
12 Aug 11	70.34000 +2.37	70.39	67.12	68.29	107,466
11 Aug 11	67.97000 +0.72	68.50	65.11	68.49	139,629
10 Aug 11	67.25000 -0.69	70.50	66.59	69.40	219,675
09 Aug 11	67.94000 +0.24	68.66	65.10	67.42	248,964
08 Aug 11	67.70000 -2.30	70.30	67.60	69.04	104,820
05 Aug 11	70.00000 -1.75	73.35	68.42	70.50	256,488
04 Aug 11	71.75000 -1.59	74.50	71.70	74.50	113,718
03 Aug 11	73.34000 -1.09	74.22	73.00	74.00	132,411
02 Aug 11	74.43000 -1.58	76.96	74.30	76.96	189,117
01 Aug 11	76.01000 -1.09	78.27	76.01	77.91	82,944
29 Jul 11	77.10000 -0.69	77.65	76.40	77.11	88,935
28 Jul 11	77.79000 -0.31	78.17	77.17	78.00	64,956
27 Jul 11	78.10000 -0.40	78.94	77.53	78.63	74,448
26 Jul 11	78.50000 -0.87	79.37	77.27	79.37	149,814
25 Jul 11	79.37000 +0.22	79.71	78.51	79.06	73,968
22 Jul 11	79.15000 +0.45	79.70	78.71	78.99	108,228
21 Jul 11	78.70000 -0.19	79.52	78.22	78.80	204,210
20 Jul 11	78.89000 -0.72	79.50	77.00	79.50	336,654
19 Jul 11	79.61000 +0.39	80.20	79.24	79.48	78,300
18 Jul 11	79.22000 -1.12	80.50	78.85	79.67	79,698
15 Jul 11	80.34000 +0.16	80.46	78.75	79.50	104,370
14 Jul 11	80.18000 -0.57	80.52	79.67	79.67	49,881
13 Jul 11	80.75000 +0.67	80.84	79.68	79.92	89,754
12 Jul 11	80.08000 -0.73	80.49	78.75	79.98	109,146
11 Jul 11	80.81000 -1.52	82.37	80.08	81.82	150,690
08 Jul 11	82.33000 -0.79	83.39	82.07	83.12	100,887
07 Jul 11	83.12000 +1.44	83.33	81.37	81.65	167,100
06 Jul 11	81.68000 +1.28	81.80	80.11	80.40	163,647
05 Jul 11	80.40000 +0.65	80.46	79.00	79.24	171,066
04 Jul 11	79.75000 +0.23	80.10	79.30	79.71	127,029
01 Jul 11	79.52000 -0.54	81.07	78.84	81.07	110,445
30 Jun 11	80.06000 +1.34	80.50	78.16	78.47	186,567
29 Jun 11	78.72000 +0.75	79.35	78.30	78.38	153,225
28 Jun 11	77.97000 -0.18	79.32	77.80	78.40	148,593
27 Jun 11	78.15000 +0.33	78.36	77.14	77.51	137,970
24 Jun 11	77.82000 +0.12	78.47	77.52	78.47	166,644
23 Jun 11	77.70000 -0.51	79.28	77.39	78.00	213,135
22 Jun 11	78.21000 +0.25	78.42	77.85	77.99	99,084
21 Jun 11	77.96000 +0.88	78.33	77.24	77.33	93,564
20 Jun 11	77.08000 -0.75	78.50	76.42	78.50	168,273
17 Jun 11	77.83000 -0.67	79.50	76.85	79.50	228,831
16 Jun 11	78.50000 -1.50	79.72	77.50	79.60	255,717
15 Jun 11	80.00000 -0.55	81.02	80.00	80.68	112,812
14 Jun 11	80.55000 +1.47	81.17	79.38	79.38	209,244
13 Jun 11	79.08000 +0.04	79.96	78.91	79.00	93,678
10 Jun 11	79.04000 -0.81	80.22	79.04	79.73	102,921
09 Jun 11	79.85000 -0.18	81.00	79.68	79.75	251,463
08 Jun 11	80.03000 -0.56	81.00	79.39	80.30	374,904
07 Jun 11	80.59000 -1.31	81.89	80.40	81.89	284,922
06 Jun 11	81.90000 -0.33	83.78	81.50	81.90	223,257
03 Jun 11	82.23000 -0.01	83.39	81.85	82.70	244,629
02 Jun 11	82.24000 -0.98	83.69	82.06	82.81	180,807
01 Jun 11	83.22000 +1.58	83.75	81.36	81.79	400,749
31 May 11	81.64000 -1.15	84.00	81.64	81.80	2,941,410
30 May 11	82.79000 +0.69	83.32	82.02	82.10	353,082
27 May 11	82.10000 +2.63	83.25	79.58	79.75	606,493
26 May 11	79.47000 +0.67	80.49	78.16	78.72	290,889
25 May 11	78.80000 +0.76	79.89	75.98	78.52	455,469
24 May 11	78.04000 +0.23	78.53	76.11	77.60	502,450
23 May 11	77.81000 +0.43	78.49	76.45	77.00	348,168
20 May 11	77.38000 +1.76	80.40	76.66	77.11	557,101
19 May 11	75.62000 +0.61	76.73	75.27	75.38	206,718
18 May 11	75.01000 +0.09	75.31	74.00	74.92	160,548
17 May 11	74.92000 -2.28	76.99	73.54	76.98	563,845
16 May 11	77.20000 -0.86	78.00	76.68	77.35	118,044
13 May 11	78.06000 +1.26	78.38	76.84	77.00	116,682
12 May 11	76.80000 -1.00	77.33	76.28	77.33	143,298
11 May 11	77.80000 -0.19	78.39	76.96	78.23	166,992
10 May 11	77.99000 +0.35	79.00	77.54	77.70	156,936
09 May 11	77.64000 -0.53	78.40	77.13	78.17	115,038
06 May 11	78.17000 +2.88	78.63	76.00	76.27	295,875
05 May 11	75.29000 -0.18	75.71	74.01	75.71	100,926
04 May 11	75.47000 +0.87	75.98	74.30	74.41	147,387
03 May 11	74.60000 -1.08	75.40	74.50	75.40	197,034
02 May 11	75.68000 +2.23	75.85	73.49	73.50	246,249
29 Apr 11	73.45000 +0.14	74.20	73.15	73.41	78,189
28 Apr 11	73.31000 +0.31	73.52	72.81	73.37	155,049
27 Apr 11	73.00000 -0.56	74.51	72.80	73.82	195,345
26 Apr 11	73.56000 +0.27	74.65	72.54	73.00	275,664
21 Apr 11	73.29000 -0.59	74.17	73.10	74.17	178,926
20 Apr 11	73.88000 +1.58	74.13	72.70	72.85	223,614
19 Apr 11	72.30000 +1.38	73.20	70.60	70.92	232,590
18 Apr 11	70.92000 -0.73	71.90	70.89	71.57	184,662
15 Apr 11	71.65000 +0.61	72.97	71.12	71.15	276,465
14 Apr 11	71.04000 -1.75	72.76	70.60	72.54	313,767
13 Apr 11	72.79000 +0.99	72.85	71.78	71.80	103,272
12 Apr 11	71.80000 -1.30	73.24	71.60	73.10	167,967
11 Apr 11	73.10000 -1.15	74.29	73.00	73.16	93,600
08 Apr 11	74.25000 -0.25	74.67	72.51	74.65	138,681
07 Apr 11	74.50000 -0.06	75.00	74.50	74.70	73,818
06 Apr 11	74.56000 -0.10	75.30	74.56	74.97	81,645
05 Apr 11	74.66000 -0.05	75.00	74.20	74.63	91,989
04 Apr 11	74.71000 -0.19	75.00	74.26	75.00	91,536
01 Apr 11	74.90000 +0.89	75.46	73.62	74.71	126,996
31 Mar 11	74.01000 -0.43	74.99	73.80	74.67	137,775
30 Mar 11	74.44000 -0.07	75.99	74.22	75.11	229,866
29 Mar 11	74.51000 -0.79	75.42	74.06	75.31	144,630
28 Mar 11	75.30000 -0.15	75.86	75.30	75.30	101,952
25 Mar 11	75.45000 +0.46	75.82	74.76	74.99	98,826
24 Mar 11	74.99000 +0.59	75.30	74.20	74.40	123,648
23 Mar 11	74.40000 +0.71	74.46	73.50	73.90	77,892
22 Mar 11	73.69000 +0.47	74.49	73.08	73.11	151,008
21 Mar 11	73.22000 +0.69	73.50	72.72	73.07	96,522
18 Mar 11	72.53000 +0.66	73.26	71.68	71.75	88,965
17 Mar 11	71.87000 +0.42	72.18	71.06	71.50	165,936
16 Mar 11	71.45000 -1.05	72.49	71.30	72.23	117,861
15 Mar 11	72.50000 -1.38	73.87	71.45	73.00	240,246
14 Mar 11	73.88000 -0.37	74.45	73.00	74.16	157,836
11 Mar 11	74.25000 -1.32	75.62	74.25	75.45	158,529
10 Mar 11	75.57000 -1.45	76.85	75.50	76.68	124,164
09 Mar 11	77.02000 -0.98	77.80	75.65	77.80	275,733
08 Mar 11	78.00000 -0.37	78.80	77.38	78.50	69,051
07 Mar 11	78.37000 +0.62	78.38	76.90	77.60	133,320
04 Mar 11	77.75000 +1.50	77.75	76.25	76.30	87,726
03 Mar 11	76.25000 -1.02	77.83	76.05	77.02	200,109
02 Mar 11	77.27000 -1.10	78.14	77.00	77.57	95,598
01 Mar 11	78.37000 +1.22	78.37	76.94	77.00	209,292
28 Feb 11	77.15000 -1.23	78.32	76.74	78.25	162,408
25 Feb 11	78.38000 +1.17	78.38	76.84	77.52	63,579
24 Feb 11	77.21000 +0.51	77.90	76.50	76.55	127,143
23 Feb 11	76.70000 -1.16	77.89	76.70	77.63	151,677
22 Feb 11	77.86000 -1.19	79.04	77.20	79.01	109,128
21 Feb 11	79.05000 -1.55	80.92	79.05	80.40	104,532
18 Feb 11	80.60000 -0.25	80.86	80.00	80.86	105,759
17 Feb 11	80.85000 -0.73	82.00	80.51	81.58	78,765
16 Feb 11	81.58000 -0.02	82.48	81.58	81.79	116,430
15 Feb 11	81.60000 +0.50	81.60	81.00	81.20	121,101
14 Feb 11	81.10000 +0.10	81.45	80.57	81.45	84,411
11 Feb 11	81.00000 +0.11	81.32	79.14	81.10	123,354
10 Feb 11	80.89000 -0.11	81.45	80.60	81.00	81,063
09 Feb 11	81.00000 +0.04	81.72	80.83	80.98	100,071
08 Feb 11	80.96000 -0.24	81.49	80.43	81.02	159,237
07 Feb 11	81.20000 +1.16	81.30	79.89	80.28	154,638
04 Feb 11	80.04000 +0.44	80.04	79.02	79.74	158,811
03 Feb 11	79.60000 -1.62	81.32	79.35	81.32	216,927
02 Feb 11	81.22000 +0.91	81.97	79.92	80.53	208,212
01 Feb 11	80.31000 +0.59	80.70	79.40	80.00	220,842
31 Jan 11	79.72000 -0.02	80.40	79.20	79.20	161,778
28 Jan 11	79.74000 +0.16	80.00	79.09	79.20	128,583
27 Jan 11	79.58000 -0.13	80.00	78.66	80.00	96,375
26 Jan 11	79.71000 -0.20	80.44	79.10	79.50	263,184
25 Jan 11	79.91000 +2.06	80.00	77.60	78.00	199,047
24 Jan 11	77.85000 -1.79	80.00	76.50	79.77	237,816
21 Jan 11	79.64000 -0.66	80.25	78.50	80.20	190,308
20 Jan 11	80.30000 +5.80	81.38	76.50	77.00	740,566
19 Jan 11	74.50000 -0.55	75.39	74.50	75.00	338,841
18 Jan 11	75.05000 -0.60	76.00	74.83	75.77	191,277
17 Jan 11	75.65000 +0.34	76.00	75.13	75.40	54,039
14 Jan 11	75.31000 -0.74	76.60	75.13	76.17	99,213
13 Jan 11	76.05000 +0.05	76.98	75.72	76.27	134,772
12 Jan 11	76.00000 +0.40	76.06	75.32	75.95	133,533
11 Jan 11	75.60000 +0.71	76.06	75.16	75.19	99,300
10 Jan 11	74.89000 -0.19	75.42	74.70	75.16	102,072
07 Jan 11	75.08000 +0.14	75.44	74.64	74.93	97,254
06 Jan 11	74.94000 -0.36	75.83	74.94	75.63	119,520
05 Jan 11	75.30000 -0.85	76.00	75.18	76.00	189,474
04 Jan 11	76.15000 +1.08	76.15	75.00	75.37	116,649
03 Jan 11	75.07000 +1.25	75.40	73.95	73.95	72,669
31 Dec 10	73.82000 -2.42	75.50	73.82	75.50	41,541
30 Dec 10	76.24000 -0.03	76.30	75.83	76.25	31,980
29 Dec 10	76.27000 +0.51	76.71	75.65	75.74	75,048
28 Dec 10	75.76000 +0.04	75.88	75.22	75.50	83,373
27 Dec 10	75.72000 -0.68	76.25	75.66	76.25	51,246
24 Dec 10	76.40000 +0.25	76.49	75.50	75.89	55,479
23 Dec 10	76.15000 -0.35	76.80	76.15	76.25	94,023
22 Dec 10	76.50000 +0.26	76.55	75.76	76.50	104,496
21 Dec 10	76.24000 +0.21	76.57	75.66	76.49	84,519
20 Dec 10	76.03000 +0.99	76.09	74.75	75.14	157,554
17 Dec 10	75.04000 -0.07	75.30	74.34	75.25	234,408
16 Dec 10	75.11000 +1.31	75.24	74.00	74.11	323,103
15 Dec 10	73.80000 -0.44	74.24	73.79	74.24	176,244
14 Dec 10	74.24000 -0.82	75.15	74.19	75.15	137,565
13 Dec 10	75.06000 +1.64	75.10	73.49	73.49	230,331
10 Dec 10	73.42000 +0.15	73.49	72.85	73.19	139,617
09 Dec 10	73.27000 +1.28	73.27	72.11	72.11	187,560
08 Dec 10	71.99000 +1.33	72.80	70.71	70.78	304,041
07 Dec 10	70.66000 +1.63	70.70	69.01	69.01	190,248
06 Dec 10	69.03000 -1.07	70.00	68.80	70.00	159,633
03 Dec 10	70.10000 +1.28	70.40	68.50	68.50	114,378
02 Dec 10	68.82000 +0.07	69.00	68.02	68.77	358,005
01 Dec 10	68.75000 +0.25	68.89	67.59	68.37	175,236
30 Nov 10	68.50000 -1.21	69.68	68.41	69.26	261,771
29 Nov 10	69.71000 -0.39	70.50	69.71	70.30	179,919
26 Nov 10	70.10000 -1.25	71.20	69.88	71.20	327,594
25 Nov 10	71.35000 +0.12	71.81	71.19	71.30	109,866
24 Nov 10	71.23000 +0.28	71.82	70.90	71.00	107,937
23 Nov 10	70.95000 -1.15	72.25	70.84	71.58	124,368
22 Nov 10	72.10000 -1.97	73.90	70.99	73.90	235,629
19 Nov 10	74.07000 +1.29	74.24	72.86	72.88	334,608
18 Nov 10	72.78000 +2.32	72.78	70.85	71.00	269,229
17 Nov 10	70.46000 +0.87	70.50	69.15	69.50	228,612
16 Nov 10	69.59000 -0.36	70.25	69.52	70.05	181,041
15 Nov 10	69.95000 -0.06	70.25	69.52	69.99	181,557
12 Nov 10	70.01000 -1.34	70.89	70.00	70.56	150,162
11 Nov 10	71.35000 +0.63	71.77	70.72	70.72	231,432
10 Nov 10	70.72000 -0.07	70.85	70.00	70.51	299,970
09 Nov 10	70.79000 +2.99	70.91	67.75	67.98	403,437
08 Nov 10	67.80000 +0.03	68.00	67.20	67.80	217,524
05 Nov 10	67.77000 +0.75	68.00	67.19	67.45	271,638
04 Nov 10	67.02000 -0.21	67.88	66.95	67.75	280,482
03 Nov 10	67.23000 -1.27	68.74	67.05	68.74	230,337
02 Nov 10	68.50000 -0.43	69.16	68.00	69.16	131,541
01 Nov 10	68.93000 -0.21	69.85	68.90	69.54	123,030
29 Oct 10	69.14000 -0.12	69.50	68.91	68.91	175,932
28 Oct 10	69.26000 +0.69	69.50	68.57	68.69	409,341
27 Oct 10	68.57000 -0.80	69.90	67.63	67.94	323,508
26 Oct 10	69.37000 +0.56	69.37	66.95	68.69	639,241
25 Oct 10	68.81000 -1.67	70.57	68.61	70.31	740,368
22 Oct 10	70.48000 -3.33	72.40	68.51	72.00	1,646,072
21 Oct 10	73.81000 -0.71	74.86	73.02	74.40	275,580
20 Oct 10	74.52000 -0.34	75.59	74.29	74.85	201,441
19 Oct 10	74.86000 +0.11	75.29	74.70	75.01	179,112
18 Oct 10	74.75000 +0.01	75.30	74.50	74.90	90,624
15 Oct 10	74.74000 -0.25	75.50	74.50	74.98	126,471
14 Oct 10	74.99000 +0.65	75.36	74.11	74.11	281,166
13 Oct 10	74.34000 -0.16	74.70	74.01	74.50	249,945
12 Oct 10	74.50000 -0.37	74.73	74.07	74.50	123,996
11 Oct 10	74.87000 +0.21	75.10	74.50	74.99	217,128
08 Oct 10	74.66000 -0.30	74.96	74.50	74.96	191,046
07 Oct 10	74.96000 +0.05	75.59	74.51	74.92	242,496
06 Oct 10	74.91000 -0.49	75.63	74.70	75.63	113,898
05 Oct 10	75.40000 +0.90	75.69	74.40	74.50	280,041
04 Oct 10	74.50000 -1.50	77.00	74.00	76.81	279,225
01 Oct 10	76.00000 -0.01	76.91	75.90	76.41	93,795
30 Sep 10	76.01000 -1.11	76.80	76.01	76.24	165,915
29 Sep 10	77.12000 -1.76	79.38	76.00	78.77	169,995
28 Sep 10	78.88000 +0.11	80.25	78.21	78.33	100,374
27 Sep 10	78.77000 -0.28	79.20	78.31	78.91	88,323
24 Sep 10	79.05000 +0.81	79.10	77.70	78.20	65,313
23 Sep 10	78.24000 -0.31	79.00	77.78	78.77	152,229
22 Sep 10	78.55000 +0.30	78.78	77.39	78.52	85,035
21 Sep 10	78.25000 -0.55	79.00	78.11	78.40	150,549
20 Sep 10	78.80000 +0.95	78.83	77.80	77.84	81,471
17 Sep 10	77.85000 -1.29	79.50	77.82	78.80	126,198
16 Sep 10	79.14000 -0.14	79.90	79.06	79.20	80,238
15 Sep 10	79.28000 +0.08	79.48	78.72	79.00	76,977
14 Sep 10	79.20000 +0.75	79.50	77.70	78.78	131,778
13 Sep 10	78.45000 -1.06	79.98	78.31	79.82	127,977
10 Sep 10	79.51000 -0.47	79.71	79.41	79.62	130,800
09 Sep 10	79.98000 -1.41	81.40	79.72	81.40	136,632
08 Sep 10	81.39000 -0.79	82.36	81.21	81.65	99,726
07 Sep 10	82.18000 -1.14	83.00	81.31	83.00	89,226
06 Sep 10	83.32000 +2.48	83.79	81.73	81.80	141,033
03 Sep 10	80.84000 +0.33	81.35	80.09	80.09	89,949
02 Sep 10	80.51000 -0.34	81.45	80.11	80.46	81,048
01 Sep 10	80.85000 +0.40	81.00	79.81	80.50	91,305
31 Aug 10	80.45000 +0.25	80.67	79.50	80.51	98,313
30 Aug 10	80.20000 +0.08	80.94	79.46	79.46	26,109
27 Aug 10	80.12000 +0.78	80.12	78.62	78.62	133,872
26 Aug 10	79.34000 -0.07	80.00	78.86	80.00	44,838
25 Aug 10	79.41000 -0.05	79.94	78.50	79.44	56,616
24 Aug 10	79.46000 -0.57	80.14	79.15	79.88	83,910
23 Aug 10	80.03000 -0.02	80.40	79.80	80.00	69,438
20 Aug 10	80.05000 +0.05	80.40	79.80	80.00	84,834
19 Aug 10	80.00000 -0.33	80.40	79.98	80.40	83,355
18 Aug 10	80.33000 -0.31	80.59	80.00	80.59	62,091
17 Aug 10	80.64000 +0.41	80.98	80.10	80.92	50,838
16 Aug 10	80.23000 -0.27	80.58	79.72	80.50	70,503
13 Aug 10	80.50000 +0.19	80.50	79.80	80.00	59,118
12 Aug 10	80.31000 +0.24	80.38	79.71	80.00	98,241
11 Aug 10	80.07000 -0.13	80.35	79.86	80.20	130,977
10 Aug 10	80.20000 +0.16	80.29	79.70	80.00	85,182
09 Aug 10	80.04000 +0.39	80.23	79.80	80.23	54,108
06 Aug 10	79.65000 -0.30	80.34	79.30	80.14	106,758
05 Aug 10	79.95000 +0.95	80.07	79.00	79.00	101,151
04 Aug 10	79.00000 -0.21	79.27	78.43	78.61	139,875
03 Aug 10	79.21000 -0.27	80.00	78.61	79.81	228,873
02 Aug 10	79.48000 +1.55	80.05	78.00	78.00	218,826
30 Jul 10	77.93000 -1.19	79.35	77.60	79.00	178,137
29 Jul 10	79.12000 -0.18	80.50	79.09	79.51	194,481
28 Jul 10	79.30000 +1.93	79.46	77.27	77.60	223,734
27 Jul 10	77.37000 -1.86	80.00	76.91	79.05	277,200
26 Jul 10	79.23000 -0.77	80.48	78.56	80.20	258,639
23 Jul 10	80.00000 -1.28	81.88	79.51	81.45	510,190
22 Jul 10	81.28000 -8.46	85.00	79.10	83.02	1,025,242
21 Jul 10	89.74000 +1.01	90.08	88.81	89.50	71,106
20 Jul 10	88.73000 -0.74	90.00	88.58	90.00	77,940
19 Jul 10	89.47000 +0.30	90.48	88.50	88.51	87,021
16 Jul 10	89.17000 -2.73	91.85	88.20	91.85	147,537
15 Jul 10	91.90000 -0.30	92.40	91.01	91.61	141,834
14 Jul 10	92.20000 +0.20	92.38	91.61	92.00	173,628
13 Jul 10	92.00000 +2.12	92.05	89.42	89.90	217,785
12 Jul 10	89.88000 +2.48	89.90	87.40	87.40	187,173
09 Jul 10	87.40000 +0.87	87.78	86.15	86.79	69,333
08 Jul 10	86.53000 -0.50	87.85	85.96	87.25	159,075
07 Jul 10	87.03000 +0.01	87.30	86.24	87.30	159,621
06 Jul 10	87.02000 +1.65	87.89	85.05	85.59	189,285
05 Jul 10	85.37000 -0.98	86.80	84.94	86.69	118,362
02 Jul 10	86.35000 +1.03	87.49	85.08	86.50	232,089
01 Jul 10	85.32000 +0.86	85.95	83.50	83.98	166,149
30 Jun 10	84.46000 +0.99	87.00	83.00	83.35	199,311
29 Jun 10	83.47000 -0.35	84.00	82.55	83.56	101,784
28 Jun 10	83.82000 +1.34	83.83	82.50	82.50	56,715
25 Jun 10	82.48000 -0.34	84.00	82.02	82.50	59,577
24 Jun 10	82.82000 +0.12	83.71	82.35	83.06	42,705
23 Jun 10	82.70000 -1.31	83.57	82.55	83.02	74,442
22 Jun 10	84.01000 +0.35	84.99	82.60	82.60	41,106
21 Jun 10	83.66000 -0.03	84.73	82.51	84.73	65,190
18 Jun 10	83.69000 -0.21	84.48	83.26	83.45	72,036
17 Jun 10	83.90000 -0.60	84.64	83.26	84.50	75,915
16 Jun 10	84.50000 +1.08	84.73	82.51	83.89	134,352
15 Jun 10	83.42000 +0.50	84.00	81.79	82.50	122,889
14 Jun 10	82.92000 -0.21	83.67	82.38	82.85	92,661
11 Jun 10	83.13000 -1.13	84.50	82.50	84.50	106,656
10 Jun 10	84.26000 -0.49	84.90	82.82	82.82	124,635
09 Jun 10	84.75000 +1.59	85.15	83.00	83.98	72,678
08 Jun 10	83.16000 -0.65	84.61	82.54	84.59	56,775
07 Jun 10	83.81000 -1.36	85.03	83.51	85.03	117,957
04 Jun 10	85.17000 +1.24	85.50	84.32	84.44	124,533
03 Jun 10	83.93000 +2.42	85.00	82.20	82.25	92,079
02 Jun 10	81.51000 -0.01	81.79	80.50	80.60	84,117
01 Jun 10	81.52000 -2.10	83.00	81.17	82.72	99,426
31 May 10	83.62000 +1.24	83.96	81.60	82.24	49,569
28 May 10	82.38000 +0.70	82.40	81.08	81.45	96,570
27 May 10	81.68000 +0.77	81.84	80.80	81.51	68,142
26 May 10	80.91000 +2.08	81.53	79.17	79.17	405,795
25 May 10	78.83000 -0.87	79.94	78.50	79.00	130,734
24 May 10	79.70000 +0.60	80.91	79.13	80.09	84,468
21 May 10	79.10000 -0.91	80.69	78.80	80.69	170,691
20 May 10	80.01000 -1.13	82.00	79.20	81.54	82,683
19 May 10	81.14000 -0.56	82.06	80.37	81.36	140,148
18 May 10	81.70000 +0.17	83.00	81.41	81.98	89,331
17 May 10	81.53000 -0.50	82.90	81.01	81.06	124,833
14 May 10	82.03000 -1.51	84.10	80.93	83.00	96,948
13 May 10	83.54000 -0.53	84.66	83.48	84.66	64,644
12 May 10	84.07000 +1.13	84.62	82.30	83.19	126,054
11 May 10	82.94000 -0.36	83.23	81.50	83.23	75,198
10 May 10	83.30000 +2.94	84.01	80.92	80.99	102,045
07 May 10	80.36000 -1.64	81.71	78.50	80.00	167,784
06 May 10	82.00000 +0.12	84.00	81.70	81.70	123,666
05 May 10	81.88000 -2.01	83.60	81.45	83.50	110,316
04 May 10	83.89000 -0.94	85.77	83.81	85.20	127,767
03 May 10	84.83000 +2.95	85.48	81.95	81.95	105,489
30 Apr 10	81.88000 -1.34	83.46	81.56	83.10	55,623
29 Apr 10	83.22000 +2.23	83.50	81.00	81.00	119,049
28 Apr 10	80.99000 -1.92	82.85	80.78	82.80	137,565
27 Apr 10	82.91000 -0.46	83.75	82.80	83.56	96,621
26 Apr 10	83.37000 +0.05	84.00	83.07	83.75	86,421
23 Apr 10	83.32000 -0.31	84.26	83.08	83.62	85,581
22 Apr 10	83.63000 -1.08	85.45	83.51	84.57	86,169
21 Apr 10	84.71000 -1.17	86.50	83.64	86.00	129,450
20 Apr 10	85.88000 +0.98	85.88	84.83	85.08	59,400
19 Apr 10	84.90000 -0.36	85.64	84.71	85.33	65,610
16 Apr 10	85.26000 -0.85	86.25	85.20	85.50	36,210
15 Apr 10	86.11000 +0.33	86.49	85.25	85.94	97,113
14 Apr 10	85.78000 -0.16	85.92	84.66	85.75	95,625
13 Apr 10	85.94000 +1.03	85.94	84.34	84.34	97,791
12 Apr 10	84.91000 -0.41	86.00	84.69	85.60	82,296
09 Apr 10	85.32000 +0.35	85.57	84.59	84.97	63,318
08 Apr 10	84.97000 +0.35	85.29	84.06	84.06	76,425
07 Apr 10	84.62000 +0.65	84.88	83.54	83.83	110,802
06 Apr 10	83.97000 -1.23	85.83	83.50	85.50	177,792
01 Apr 10	85.20000 +0.17	85.50	84.31	84.68	69,276
31 Mar 10	85.03000 +0.07	85.03	84.30	85.00	103,347
30 Mar 10	84.96000 -1.43	86.25	84.25	86.25	119,634
29 Mar 10	86.39000 -0.81	87.39	85.90	86.50	62,502
26 Mar 10	87.20000 +0.30	87.44	86.00	86.50	177,471
25 Mar 10	86.90000 -0.68	89.40	86.47	87.80	123,486
24 Mar 10	87.58000 +1.71	87.80	85.90	85.90	106,278
23 Mar 10	85.87000 -0.83	87.40	85.50	86.80	60,768
22 Mar 10	86.70000 -0.03	86.97	85.50	86.97	80,568
19 Mar 10	86.73000 +0.50	87.10	85.82	86.00	113,457
18 Mar 10	86.23000 -0.37	86.85	85.95	86.85	42,456
17 Mar 10	86.60000 +0.61	86.89	85.43	86.20	93,642
16 Mar 10	85.99000 +0.30	86.73	85.50	85.90	101,307
15 Mar 10	85.69000 +0.43	86.07	85.26	85.26	266,748
12 Mar 10	85.26000 -0.19	85.99	85.03	85.99	69,537
11 Mar 10	85.45000 +0.67	85.70	83.99	84.00	123,621
10 Mar 10	84.78000 -0.62	85.50	83.70	85.50	128,877
09 Mar 10	85.40000 +1.50	86.45	83.70	84.05	204,951
08 Mar 10	83.90000 +3.70	84.47	83.08	83.50	313,887
05 Mar 10	80.20000 -0.28	80.26	79.68	80.00	136,746
04 Mar 10	80.48000 +0.23	80.75	79.61	80.00	69,693
03 Mar 10	80.25000 -1.40	81.49	79.71	81.49	44,181
02 Mar 10	81.65000 -0.01	81.75	81.05	81.75	41,289
01 Mar 10	81.66000 +1.30	81.66	80.45	80.90	64,497
26 Feb 10	80.36000 +1.96	80.50	78.50	78.50	73,743
25 Feb 10	78.40000 -1.17	79.44	78.32	79.00	58,653
24 Feb 10	79.57000 -0.78	81.01	79.05	80.03	89,223
23 Feb 10	80.35000 +0.14	81.45	80.02	80.22	76,701
22 Feb 10	80.21000 -1.64	81.74	79.98	81.62	46,296
19 Feb 10	81.85000 -0.11	81.99	81.00	81.10	29,037
18 Feb 10	81.96000 +0.66	82.69	81.01	81.36	73,545
17 Feb 10	81.30000 +1.49	81.40	79.94	80.00	116,997
16 Feb 10	79.81000 +0.81	79.90	78.82	79.20	60,255
15 Feb 10	79.00000 +0.24	79.20	78.34	78.90	73,191
12 Feb 10	78.76000 +0.75	79.19	78.10	78.10	68,814
11 Feb 10	78.01000 +0.40	78.50	77.70	77.78	51,210
10 Feb 10	77.61000 +0.26	78.15	77.42	77.50	51,294
09 Feb 10	77.35000 +0.15	77.96	76.62	76.70	53,604
08 Feb 10	77.20000 -0.73	78.91	76.61	78.00	76,026
05 Feb 10	77.93000 -1.02	79.00	77.33	78.60	155,676
04 Feb 10	78.95000 -0.54	79.75	78.72	79.45	74,700
03 Feb 10	79.49000 +0.28	79.72	79.07	79.20	76,722
02 Feb 10	79.21000 -0.10	79.80	78.60	79.40	117,786
01 Feb 10	79.31000 -0.05	79.73	78.60	79.50	79,677
29 Jan 10	79.36000 -0.59	80.10	78.60	80.10	105,486
28 Jan 10	79.95000 +1.02	80.61	78.60	79.00	102,189
27 Jan 10	78.93000 -1.51	80.76	75.51	80.50	137,097
26 Jan 10	80.44000 +1.79	81.00	78.65	78.69	104,118
25 Jan 10	78.65000 -1.42	80.29	78.50	80.00	173,961
22 Jan 10	80.07000 -5.06	82.99	79.50	82.00	359,628
21 Jan 10	85.13000 -1.11	86.81	85.08	86.25	91,077
20 Jan 10	86.24000 +3.22	87.50	83.65	83.72	295,707
19 Jan 10	83.02000 +0.62	83.02	82.10	82.69	33,447
18 Jan 10	82.40000 +0.56	82.98	82.04	82.50	44,610
15 Jan 10	81.84000 -1.27	83.50	81.14	83.50	128,619
14 Jan 10	83.11000 +2.60	83.90	81.00	81.00	144,120
13 Jan 10	80.51000 +0.21	80.80	80.02	80.51	65,424
12 Jan 10	80.30000 -0.11	80.79	80.00	80.78	66,651
11 Jan 10	80.41000 -0.98	81.69	80.40	81.60	115,632
08 Jan 10	81.39000 -1.61	82.75	81.20	82.75	93,696
07 Jan 10	83.00000 +2.01	83.49	81.09	81.09	234,033
06 Jan 10	80.99000 -0.92	81.89	80.52	81.89	69,687
05 Jan 10	81.91000 -1.59	83.50	81.75	83.50	34,830
04 Jan 10	83.50000 +1.82	83.85	80.62	80.92	62,124
31 Dec 09	81.68000 -0.65	83.00	80.50	83.00	38,979
30 Dec 09	82.33000 -0.57	83.00	81.66	83.00	20,646
29 Dec 09	82.90000 +1.29	82.90	81.54	82.00	41,871
28 Dec 09	81.61000 +0.00	81.99	78.00	81.52	49,563