FUNDMANAGER.co.uk

Ipsen SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	151.89999 +3.50	151.90	148.50	149.30	116,973
19 Oct 26	148.39999 -0.60	150.20	146.90	150.20	83,109
16 Oct 26	149.00000 +0.50	151.10	146.70	147.60	152,683
15 Oct 26	148.50000 +2.90	148.50	145.00	145.40	145,250
14 Oct 26	145.60001 +3.00	145.60	141.60	142.20	163,923
13 Oct 26	142.60001 -1.50	145.80	141.80	144.40	99,154
12 Oct 26	144.10001 +1.40	144.20	142.90	142.90	76,047
09 Oct 26	142.70000 +1.20	145.00	142.30	143.10	63,464
08 Oct 26	141.50000 -3.50	143.80	140.80	143.80	115,985
07 Oct 26	145.00000 +4.40	145.00	140.50	140.60	118,786
06 Oct 26	140.60001 +0.00	143.30	138.60	141.30	160,930
05 Oct 26	140.60001 +1.00	142.10	139.90	140.50	71,989
02 Oct 26	139.60001 -1.00	141.90	138.30	139.80	97,499
01 Oct 26	140.60001 -1.50	143.40	140.40	141.50	104,670
30 Sep 26	142.10001 -1.10	144.60	142.10	144.20	171,338
29 Sep 26	143.20000 -0.30	145.50	142.70	144.30	92,772
28 Sep 26	143.50000 +0.20	144.10	142.30	143.70	88,839
25 Sep 26	143.30000 -5.80	149.50	141.10	149.20	119,496
24 Sep 26	149.10001 +1.00	150.60	146.70	148.30	127,956
23 Sep 26	148.10001 -2.50	151.30	147.90	151.00	75,866
22 Sep 26	150.60001 +2.70	151.00	146.90	147.70	108,330
21 Sep 26	147.89999 -8.00	151.10	143.70	151.00	238,553
18 Sep 26	155.89999 +0.10	157.80	155.60	156.20	175,194
17 Sep 26	155.80000 -2.80	159.60	153.90	159.00	131,108
16 Sep 26	158.60001 -1.70	160.70	156.60	159.70	73,136
15 Sep 26	160.30000 +1.20	161.40	159.10	159.60	69,991
14 Sep 26	159.10001 +2.00	159.10	156.60	157.50	54,764
11 Sep 26	157.10001 +0.70	158.20	156.30	156.50	50,800
10 Sep 26	156.39999 -2.10	159.20	156.10	158.60	71,628
09 Sep 26	158.50000 -0.70	159.80	157.50	159.10	73,632
08 Sep 26	159.20000 -4.60	160.70	156.40	160.70	109,766
07 Sep 26	163.80000 -0.90	165.70	163.70	164.60	64,434
04 Sep 26	164.70000 -3.90	168.30	163.60	168.20	86,307
03 Sep 26	168.60001 +0.90	170.90	167.40	168.20	86,251
02 Sep 26	167.70000 +0.00	168.70	165.80	167.30	86,028
01 Sep 26	167.70000 +4.60	167.70	163.40	163.50	96,017
31 Aug 26	163.10001 +0.00	163.70	160.80	163.30	108,721
28 Aug 26	163.10001 -6.10	169.30	163.00	169.00	49,884
27 Aug 26	169.20000 +3.30	169.20	165.70	166.30	112,273
26 Aug 26	165.89999 -0.10	166.80	164.60	166.40	67,303
25 Aug 26	166.00000 +3.40	166.40	162.50	162.50	59,289
24 Aug 26	162.60001 -0.80	163.00	160.30	163.00	66,193
21 Aug 26	163.39999 +0.00	164.00	160.60	162.60	53,626
20 Aug 26	163.39999 -1.70	167.40	162.30	166.30	94,571
19 Aug 26	165.10001 +1.40	166.70	163.00	164.10	72,813
18 Aug 26	163.70000 +2.20	164.90	160.00	161.10	84,590
17 Aug 26	161.50000 +5.50	162.30	157.40	157.40	81,464
14 Aug 26	156.00000 -1.50	157.30	154.30	157.30	79,668
13 Aug 26	157.50000 +2.00	157.50	153.90	155.10	85,759
12 Aug 26	155.50000 +0.10	155.80	153.70	155.50	101,777
11 Aug 26	155.39999 -2.90	158.90	154.50	158.90	101,074
10 Aug 26	158.30000 -3.30	162.20	158.30	161.20	115,723
07 Aug 26	161.60001 -0.30	163.90	160.30	161.30	107,122
06 Aug 26	161.89999 +2.20	163.00	160.40	161.30	108,916
05 Aug 26	159.70000 +2.80	159.80	156.10	156.50	98,502
04 Aug 26	156.89999 +3.80	158.40	154.00	154.10	127,698
03 Aug 26	153.10001 -14.10	165.20	153.10	164.90	150,980
31 Jul 26	167.20000 +10.00	174.00	158.20	159.10	214,745
30 Jul 26	157.20000 -6.50	168.70	157.20	161.80	225,171
29 Jul 26	163.70000 +3.30	163.70	160.30	161.70	92,593
28 Jul 26	160.39999 +1.70	162.60	156.70	159.10	104,720
27 Jul 26	158.70000 +0.30	160.20	158.20	158.80	91,304
24 Jul 26	158.39999 -4.60	160.90	156.00	157.70	95,940
23 Jul 26	163.00000 +0.70	163.00	159.80	162.70	69,032
22 Jul 26	162.30000 +0.10	164.50	162.20	162.20	71,244
21 Jul 26	162.20000 +0.20	162.80	159.10	161.70	136,146
20 Jul 26	162.00000 +0.60	162.00	159.20	160.20	105,156
17 Jul 26	161.39999 +3.50	161.40	156.40	157.60	101,116
16 Jul 26	157.89999 -2.70	160.90	155.80	160.90	113,404
15 Jul 26	160.60001 +2.20	161.00	158.80	159.10	157,420
14 Jul 26	158.39999 -2.20	160.30	157.00	160.30	86,353
13 Jul 26	160.60001 -2.10	163.70	160.30	163.60	85,294
10 Jul 26	162.70000 -6.10	169.60	161.40	169.20	103,718
09 Jul 26	168.80000 +2.80	169.80	165.20	167.00	102,020
08 Jul 26	166.00000 -2.40	167.40	165.10	167.00	140,827
07 Jul 26	168.39999 -1.10	169.40	166.90	169.20	97,562
06 Jul 26	169.50000 -1.20	172.70	168.00	171.60	80,079
03 Jul 26	170.70000 -0.40	172.40	166.50	170.80	68,410
02 Jul 26	171.10001 +5.30	171.10	164.90	166.00	134,415
01 Jul 26	165.80000 -3.00	170.00	165.60	168.40	122,377
30 Jun 26	168.80000 +3.80	169.10	164.80	165.50	128,092
29 Jun 26	165.00000 +2.60	166.60	162.60	162.60	105,178
26 Jun 26	162.39999 +0.20	163.10	160.00	162.10	100,683
25 Jun 26	162.20000 -1.30	163.80	161.90	163.60	94,097
24 Jun 26	163.50000 +0.90	165.20	162.30	163.00	120,069
23 Jun 26	162.60001 +5.40	162.90	157.60	157.60	118,911
22 Jun 26	157.20000 +0.70	157.30	154.50	156.60	143,290
19 Jun 26	156.50000 +2.00	156.60	154.70	154.70	411,968
18 Jun 26	154.50000 -4.50	160.90	153.30	159.80	159,370
17 Jun 26	159.00000 +3.50	159.00	155.60	156.30	130,014
16 Jun 26	155.50000 -0.70	157.70	154.70	156.60	121,320
15 Jun 26	156.20000 -1.60	159.20	156.20	158.90	128,557
12 Jun 26	157.80000 +0.70	158.10	156.50	156.90	68,924
11 Jun 26	157.10001 +2.00	158.10	152.70	154.70	143,949
10 Jun 26	155.10001 -2.80	158.50	153.40	158.30	129,360
09 Jun 26	157.89999 +0.10	158.60	155.50	157.00	113,067
08 Jun 26	157.80000 +0.00	159.20	155.50	156.20	118,590
05 Jun 26	157.80000 +3.40	158.10	154.40	154.80	122,859
04 Jun 26	154.39999 +3.10	154.80	150.90	150.90	95,985
03 Jun 26	151.30000 -1.00	151.50	148.70	150.70	108,617
02 Jun 26	152.30000 +0.50	152.80	150.50	152.80	122,441
01 Jun 26	151.80000 -4.80	155.10	151.80	152.80	208,887
29 May 26	156.60001 +0.80	157.40	154.60	156.40	547,959
28 May 26	155.80000 -2.30	157.70	155.00	157.70	136,976
27 May 26	158.10001 -3.30	160.90	157.30	159.80	137,811
26 May 26	161.39999 -1.30	162.40	160.30	161.70	81,120
25 May 26	162.70000 +2.50	163.00	160.30	160.50	29,561
22 May 26	160.20000 -0.40	163.40	159.40	161.10	95,635
21 May 26	160.60001 +1.00	161.60	158.70	159.30	136,188
20 May 26	159.60001 +2.00	159.60	156.50	157.70	122,110
19 May 26	157.60001 +2.70	159.10	153.30	154.30	162,664
18 May 26	154.89999 -11.10	164.20	152.00	164.20	134,859
15 May 26	166.00000 +0.20	167.40	165.70	166.00	72,319
14 May 26	165.80000 +0.60	166.40	165.30	165.40	69,306
13 May 26	165.20000 -0.40	166.70	163.70	166.20	81,379
12 May 26	165.60001 +1.10	165.60	163.30	163.70	90,653
11 May 26	164.50000 -1.90	168.00	163.70	167.20	138,189
08 May 26	166.39999 -2.10	169.00	165.30	168.20	92,736
07 May 26	168.50000 -4.40	173.20	168.50	173.10	148,521
06 May 26	172.89999 +3.50	173.50	168.70	169.70	84,097
05 May 26	169.39999 +2.90	169.80	167.50	168.50	91,016
04 May 26	166.50000 -0.50	166.90	164.80	166.70	72,492
30 Apr 26	167.00000 +4.10	167.20	162.50	162.90	129,802
29 Apr 26	162.89999 -2.50	166.00	162.80	166.00	94,262
28 Apr 26	165.39999 +1.30	165.40	161.40	164.00	130,236
27 Apr 26	164.10001 +1.10	165.50	162.50	163.50	149,195
24 Apr 26	163.00000 -2.50	165.10	162.00	165.10	115,393
23 Apr 26	165.50000 +5.40	165.50	161.00	161.50	152,300
22 Apr 26	160.10001 +0.70	163.30	159.80	159.90	158,241
21 Apr 26	159.39999 -3.10	163.00	158.50	162.00	106,826
20 Apr 26	162.50000 +0.70	162.80	160.60	160.90	89,688
17 Apr 26	161.80000 -0.80	163.40	160.30	162.80	139,997
16 Apr 26	162.60001 -0.20	164.30	161.90	163.10	152,965
15 Apr 26	162.80000 -2.20	166.70	162.80	165.30	124,595
14 Apr 26	165.00000 -1.40	168.50	164.60	167.70	132,300
13 Apr 26	166.39999 -4.40	170.00	166.40	169.90	136,406
10 Apr 26	170.80000 +8.10	170.80	164.40	164.40	126,423
09 Apr 26	162.70000 -0.40	165.50	162.50	163.70	156,661
08 Apr 26	163.10001 -0.80	166.20	162.80	166.10	159,987
07 Apr 26	163.89999 -3.60	168.10	163.40	167.30	103,264
02 Apr 26	167.50000 +2.40	167.80	162.40	163.80	80,583
01 Apr 26	165.10001 +4.70	165.60	161.60	161.70	123,393
31 Mar 26	160.39999 +4.40	160.40	154.80	156.30	136,847
30 Mar 26	156.00000 -1.70	158.30	154.50	157.40	112,223
27 Mar 26	157.70000 +4.90	158.90	152.90	152.90	126,762
26 Mar 26	152.80000 +0.90	152.80	150.60	151.50	74,161
25 Mar 26	151.89999 +2.90	151.90	148.60	149.90	67,193
24 Mar 26	149.00000 +0.60	150.20	147.50	148.60	82,126
23 Mar 26	148.39999 -1.20	150.55	144.80	147.40	84,374
20 Mar 26	149.60001 -2.60	153.10	148.80	152.30	274,028
19 Mar 26	152.20000 -2.90	155.80	152.20	154.50	114,184
18 Mar 26	155.10001 -2.60	159.00	155.00	157.70	87,608
17 Mar 26	157.70000 +4.10	157.70	153.40	153.60	119,614
16 Mar 26	153.60001 +1.30	155.20	153.40	153.40	69,329
13 Mar 26	152.30000 -1.00	155.10	151.90	153.40	83,494
12 Mar 26	153.30000 -2.90	156.80	153.00	155.90	105,267
11 Mar 26	156.20000 -0.90	157.60	155.20	157.40	98,151
10 Mar 26	157.10001 +2.90	161.70	157.10	158.00	147,889
09 Mar 26	154.20000 -6.70	157.50	153.50	157.50	176,487
06 Mar 26	160.89999 -3.70	165.10	160.90	164.30	113,279
05 Mar 26	164.60001 +0.90	167.10	163.50	164.00	76,587
04 Mar 26	163.70000 +2.90	163.70	160.90	160.90	64,981
03 Mar 26	160.80000 -3.60	163.20	159.70	162.90	82,237
02 Mar 26	164.39999 -0.70	166.30	162.10	163.30	102,105
27 Feb 26	165.10001 +4.60	165.10	160.70	160.80	282,586
26 Feb 26	160.50000 +1.10	162.20	158.40	159.30	131,205
25 Feb 26	159.39999 -0.30	160.80	157.70	158.90	113,192
24 Feb 26	159.70000 +2.70	159.70	156.20	157.10	88,788
23 Feb 26	157.00000 -0.70	157.70	154.00	157.10	101,317
20 Feb 26	157.70000 -0.50	160.00	156.50	159.20	96,881
19 Feb 26	158.20000 +0.90	159.90	156.70	158.80	72,974
18 Feb 26	157.30000 +1.70	158.20	155.30	155.30	107,195
17 Feb 26	155.60001 +1.70	156.80	153.50	153.50	79,734
16 Feb 26	153.89999 -0.80	155.60	151.70	155.10	79,127
13 Feb 26	154.70000 +7.10	154.70	146.90	147.40	146,747
12 Feb 26	147.60001 +8.80	152.50	138.90	139.10	227,404
11 Feb 26	138.80000 -0.90	140.00	137.10	140.00	84,602
10 Feb 26	139.70000 +1.80	140.00	138.40	138.50	93,908
09 Feb 26	137.89999 +1.80	138.00	136.10	137.50	67,063
06 Feb 26	136.10001 +0.50	136.40	133.40	134.30	58,285
05 Feb 26	135.60001 -1.20	137.40	135.10	136.50	60,409
04 Feb 26	136.80000 +0.70	138.00	134.90	136.20	66,343
03 Feb 26	136.10001 -1.30	137.90	134.20	137.90	91,615
02 Feb 26	137.39999 -0.20	137.90	136.70	137.30	53,136
30 Jan 26	137.60001 +1.00	138.10	136.50	137.20	61,491
29 Jan 26	136.60001 -1.10	138.90	136.40	138.00	98,126
28 Jan 26	137.70000 -1.70	139.10	136.80	139.10	71,974
27 Jan 26	139.39999 +0.70	139.70	138.00	138.40	59,806
26 Jan 26	138.70000 +2.10	139.90	134.20	135.80	73,644
23 Jan 26	136.60001 +0.60	137.40	136.00	136.30	64,604
22 Jan 26	136.00000 +3.20	136.30	133.40	133.70	78,025
21 Jan 26	132.80000 -0.90	134.10	132.30	134.00	72,252
20 Jan 26	133.70000 +1.00	133.70	130.00	132.30	97,260
19 Jan 26	132.70000 -1.80	133.30	131.50	132.70	62,302
16 Jan 26	134.50000 -1.60	138.00	134.00	136.60	82,843
15 Jan 26	136.10001 -0.20	137.90	134.90	136.00	81,924
14 Jan 26	136.30000 +8.80	136.30	128.00	128.00	146,376
13 Jan 26	127.50000 -1.80	130.90	126.20	129.30	149,639
12 Jan 26	129.30000 +1.90	130.20	127.10	127.40	121,174
09 Jan 26	127.40000 +0.70	128.10	125.90	125.90	109,924
08 Jan 26	126.70000 +5.00	127.30	120.20	120.30	139,785
07 Jan 26	121.70000 +0.70	122.20	119.70	121.40	139,285
06 Jan 26	121.00000 +4.00	121.00	116.80	117.00	94,939
05 Jan 26	117.00000 +0.90	118.60	116.00	116.00	127,491
02 Jan 26	116.10000 -2.90	119.10	116.10	118.70	80,481
31 Dec 25	119.00000 +0.00	119.00	118.60	119.00	28,760
30 Dec 25	119.00000 +0.40	120.00	118.80	118.90	47,333
29 Dec 25	118.60000 -1.40	120.00	118.50	119.70	62,406
24 Dec 25	120.00000 +0.60	120.00	118.70	119.10	23,291
23 Dec 25	119.40000 +0.00	120.10	119.20	119.70	65,889
22 Dec 25	119.40000 -0.90	120.30	118.30	120.00	105,656
19 Dec 25	120.30000 +0.20	121.00	115.60	119.50	215,138
18 Dec 25	120.10000 +0.00	120.50	119.10	120.00	127,630
17 Dec 25	120.10000 -0.50	121.10	119.80	120.90	109,126
16 Dec 25	120.60000 -1.80	124.00	119.70	122.70	124,063
15 Dec 25	122.40000 +1.30	123.40	119.10	120.80	138,214
12 Dec 25	121.10000 -0.40	122.00	120.50	121.30	70,388
11 Dec 25	121.50000 +0.00	123.00	120.60	122.10	127,272
10 Dec 25	121.50000 -2.00	123.10	120.30	122.70	104,619
09 Dec 25	123.50000 +1.10	124.10	122.30	122.50	68,801
08 Dec 25	122.40000 +0.50	125.00	122.40	122.50	89,937
05 Dec 25	121.90000 -0.50	123.50	121.90	122.70	82,418
04 Dec 25	122.40000 +0.60	123.80	122.00	122.40	129,011
03 Dec 25	121.80000 -1.70	124.60	121.60	123.80	122,769
02 Dec 25	123.50000 -1.20	125.60	123.50	124.60	86,426
01 Dec 25	124.70000 +0.40	125.00	123.20	124.00	92,825
28 Nov 25	124.30000 -0.10	125.70	124.30	124.70	78,446
27 Nov 25	124.40000 -0.60	126.40	124.20	125.00	63,112
26 Nov 25	125.00000 -3.10	127.90	124.40	124.80	151,772
25 Nov 25	128.10001 +0.50	129.00	126.40	127.90	70,592
24 Nov 25	127.60000 +0.50	128.30	127.10	127.60	176,332
21 Nov 25	127.10000 +0.20	127.10	125.50	126.50	78,690
20 Nov 25	126.90000 -0.10	129.30	126.90	127.90	59,207
19 Nov 25	127.00000 -1.30	128.90	126.80	128.90	75,676
18 Nov 25	128.30000 -2.30	130.10	127.90	130.00	75,259
17 Nov 25	130.60001 -1.00	130.80	129.20	130.80	69,602
14 Nov 25	131.60001 +0.90	131.60	129.50	130.30	62,554
13 Nov 25	130.70000 +1.40	131.10	129.50	129.70	63,777
12 Nov 25	129.30000 -0.90	131.20	129.30	130.00	87,330
11 Nov 25	130.20000 +3.20	130.20	126.80	126.80	61,177
10 Nov 25	127.00000 +3.20	127.80	123.80	124.10	124,527
07 Nov 25	123.80000 +0.70	123.80	122.50	122.90	54,296
06 Nov 25	123.10000 +0.00	123.30	122.00	123.10	70,270
05 Nov 25	123.10000 -1.00	124.70	122.70	123.80	66,148
04 Nov 25	124.10000 +1.60	124.10	121.40	122.80	83,623
03 Nov 25	122.50000 +0.70	122.80	121.20	121.70	79,408
31 Oct 25	121.80000 -0.50	122.50	121.20	122.40	90,026
30 Oct 25	122.30000 +0.30	122.30	120.60	121.40	51,701
29 Oct 25	122.00000 +2.50	122.00	119.40	119.40	43,387
28 Oct 25	119.50000 +0.00	120.60	118.40	118.90	76,512
27 Oct 25	119.50000 -2.30	121.90	119.00	121.90	66,863
24 Oct 25	121.80000 +0.60	121.90	119.90	121.50	67,017
23 Oct 25	121.20000 +2.10	121.90	118.80	119.00	90,153
22 Oct 25	119.10000 +6.00	121.70	114.60	114.60	204,794
21 Oct 25	113.10000 -0.60	114.40	112.70	113.50	100,291
20 Oct 25	113.70000 -0.60	115.10	113.40	114.60	56,055
17 Oct 25	114.30000 -0.10	114.70	112.80	113.80	46,435
16 Oct 25	114.40000 +0.30	114.70	113.00	114.40	65,294
15 Oct 25	114.10000 +0.30	114.70	113.10	114.60	60,092
14 Oct 25	113.80000 -1.20	114.50	112.90	114.30	55,114
13 Oct 25	115.00000 -1.70	117.20	114.40	116.50	46,399
10 Oct 25	116.70000 -1.30	118.50	116.40	118.00	42,378
09 Oct 25	118.00000 +0.80	118.70	117.00	117.00	42,549
08 Oct 25	117.20000 +1.20	118.30	116.20	116.20	49,832
07 Oct 25	116.00000 -0.70	116.80	116.00	116.40	63,686
06 Oct 25	116.70000 +0.50	116.70	114.60	116.10	57,865
03 Oct 25	116.20000 +1.30	116.60	114.80	115.30	40,607
02 Oct 25	114.90000 -3.70	119.60	114.90	119.30	56,599
01 Oct 25	118.60000 +5.00	118.80	115.10	115.10	99,090
30 Sep 25	113.60000 +0.20	114.30	112.70	113.10	63,306
29 Sep 25	113.40000 +1.80	113.40	111.60	111.60	72,215
26 Sep 25	111.60000 +0.10	111.80	109.90	110.80	63,305
25 Sep 25	111.50000 -3.40	114.10	111.20	114.00	60,602
24 Sep 25	114.90000 +1.10	116.10	113.70	114.10	54,516
23 Sep 25	113.80000 -2.10	115.40	112.20	115.30	62,768
22 Sep 25	115.90000 +0.90	118.30	113.50	115.20	127,078
19 Sep 25	115.00000 +0.80	115.80	114.10	114.40	120,585
18 Sep 25	114.20000 -1.20	116.30	114.00	115.90	68,971
17 Sep 25	115.40000 -1.40	116.80	115.40	116.80	94,204
16 Sep 25	116.80000 -1.40	118.10	116.60	118.10	46,331
15 Sep 25	118.20000 -0.80	120.10	118.20	119.60	53,723
12 Sep 25	119.00000 -0.60	120.20	119.00	119.60	50,095
11 Sep 25	119.60000 +1.80	120.00	118.10	118.10	68,960
10 Sep 25	117.80000 -1.10	119.60	117.80	119.10	88,737
09 Sep 25	118.90000 +0.00	120.40	118.20	119.70	55,107
08 Sep 25	118.90000 -1.10	120.30	118.10	120.00	51,340
05 Sep 25	120.00000 +0.10	121.00	119.20	120.80	78,832
04 Sep 25	119.90000 +2.60	121.30	116.90	116.90	90,953
03 Sep 25	117.30000 +1.60	117.90	116.20	116.60	75,987
02 Sep 25	115.70000 -1.20	117.10	115.70	116.70	97,186
01 Sep 25	116.90000 +0.90	118.00	116.30	116.30	26,782
29 Aug 25	116.00000 -1.90	118.20	116.00	117.60	100,062
28 Aug 25	117.90000 +1.10	118.40	117.30	117.40	66,134
27 Aug 25	116.80000 +0.70	118.50	116.10	116.40	63,645
26 Aug 25	116.10000 +0.60	116.60	114.10	114.50	245,210
25 Aug 25	115.50000 -1.20	117.20	115.50	116.40	43,737
22 Aug 25	116.70000 +0.40	117.60	116.00	116.00	55,507
21 Aug 25	116.30000 +0.70	116.30	114.40	115.40	37,261
20 Aug 25	115.60000 +1.00	116.30	114.30	114.50	57,955
19 Aug 25	114.60000 +0.70	114.80	113.00	113.50	68,745
18 Aug 25	113.90000 +1.40	114.00	112.80	112.90	36,705
15 Aug 25	112.50000 +1.20	113.40	111.50	111.50	82,860
14 Aug 25	111.30000 +1.40	111.40	109.70	109.90	35,825
13 Aug 25	109.90000 +3.00	110.00	107.00	107.20	48,831
12 Aug 25	106.90000 +1.20	107.20	105.60	106.00	56,694
11 Aug 25	105.70000 -0.60	107.40	105.70	106.60	47,188
08 Aug 25	106.30000 -0.20	107.00	105.30	107.00	50,350
07 Aug 25	106.50000 +1.20	106.50	104.60	105.00	54,226
06 Aug 25	105.30000 -1.90	107.40	105.30	107.30	64,357
05 Aug 25	107.20000 +1.10	107.60	106.30	106.50	78,171
04 Aug 25	106.10000 +2.90	107.00	103.20	103.50	73,309
01 Aug 25	103.20000 -0.50	104.10	101.90	101.90	83,419
31 Jul 25	103.70000 -8.10	112.30	103.10	110.50	179,105
30 Jul 25	111.80000 -0.60	112.50	111.40	112.10	61,215
29 Jul 25	112.40000 +0.30	113.00	111.50	112.00	68,189
28 Jul 25	112.10000 +0.30	114.90	112.10	113.80	83,675
25 Jul 25	111.80000 +0.70	112.20	111.10	111.10	62,981
24 Jul 25	111.10000 +2.00	112.70	109.80	110.10	66,597
23 Jul 25	109.10000 +3.10	109.20	107.20	107.20	69,877
22 Jul 25	106.00000 -0.40	106.40	104.40	106.00	54,967
21 Jul 25	106.40000 -0.20	107.40	105.40	106.50	74,962
18 Jul 25	106.60000 +0.10	107.00	105.80	106.20	60,281
17 Jul 25	106.50000 +0.80	106.90	105.00	106.30	80,128
16 Jul 25	105.70000 +0.90	106.60	104.60	104.60	49,324
15 Jul 25	104.80000 -1.10	107.10	104.50	105.90	63,654
14 Jul 25	105.90000 +0.20	106.40	105.40	105.50	40,754
11 Jul 25	105.70000 -2.50	107.80	105.20	107.60	67,290
10 Jul 25	108.20000 +3.40	108.90	105.00	105.00	71,836
09 Jul 25	104.80000 +1.60	104.80	101.60	103.20	68,118
08 Jul 25	103.20000 +0.70	103.20	101.60	102.20	105,247
07 Jul 25	102.50000 -1.00	103.30	102.10	103.20	48,018
04 Jul 25	103.50000 +1.30	103.80	101.20	101.20	52,434
03 Jul 25	102.20000 -1.80	104.50	102.20	104.30	57,776
02 Jul 25	104.00000 +0.60	104.40	102.50	103.70	67,725
01 Jul 25	103.40000 +2.30	103.60	100.80	101.20	93,843
30 Jun 25	101.10000 -1.40	102.90	101.10	102.80	65,524
27 Jun 25	102.50000 -0.30	104.30	102.50	103.10	56,842
26 Jun 25	102.80000 +0.10	104.20	102.40	102.60	77,613
25 Jun 25	102.70000 +0.00	103.70	102.20	102.80	82,269
24 Jun 25	102.70000 +1.90	103.60	100.60	101.50	63,218
23 Jun 25	100.80000 -0.10	101.40	100.20	100.40	54,627
20 Jun 25	100.90000 -0.30	102.40	100.20	101.60	132,086
19 Jun 25	101.20000 -0.50	101.80	100.60	101.10	34,535
18 Jun 25	101.70000 -1.00	102.50	101.10	102.30	91,888
17 Jun 25	102.70000 -1.10	104.00	102.20	103.20	62,172
16 Jun 25	103.80000 +0.50	104.00	102.70	103.10	63,879
13 Jun 25	103.30000 -0.80	104.30	102.80	102.80	47,547
12 Jun 25	104.10000 +0.80	104.20	102.80	102.90	77,178
11 Jun 25	103.30000 -1.80	105.00	102.70	105.00	107,318
10 Jun 25	105.10000 +1.10	105.10	104.00	104.00	56,522
09 Jun 25	104.00000 -0.50	104.80	103.90	104.40	58,106
06 Jun 25	104.50000 +0.40	104.90	103.50	104.20	67,042
05 Jun 25	104.10000 -0.40	104.90	103.10	104.90	48,259
04 Jun 25	104.50000 -0.40	104.50	102.90	103.80	90,746
03 Jun 25	104.90000 +1.20	104.90	102.90	103.80	65,822
02 Jun 25	103.70000 +0.00	104.70	102.30	103.00	111,757
30 May 25	103.70000 +1.40	104.10	100.20	101.70	156,786
29 May 25	102.30000 -0.80	103.40	102.30	102.90	35,321
28 May 25	103.10000 +0.20	103.50	102.60	102.90	53,407
27 May 25	102.90000 +0.20	104.40	102.60	102.60	56,443
26 May 25	102.70000 +1.20	102.70	101.40	101.90	53,422
23 May 25	101.50000 -0.40	102.50	100.00	101.80	85,377
22 May 25	101.90000 -1.10	102.60	100.80	102.40	109,408
21 May 25	103.00000 -0.70	103.80	102.20	103.40	112,436
20 May 25	103.70000 +1.40	104.60	102.00	102.60	115,233
19 May 25	102.30000 -0.70	102.60	101.90	102.10	85,515
16 May 25	103.00000 +0.50	103.90	102.10	103.30	104,397
15 May 25	102.50000 +1.90	102.50	99.70	99.95	80,219
14 May 25	100.60000 -1.90	102.30	100.50	102.30	83,585
13 May 25	102.50000 -1.90	106.20	101.80	105.30	81,336
12 May 25	104.40000 +2.70	105.10	99.00	100.20	72,614
09 May 25	101.70000 +0.60	102.50	101.50	101.60	70,360
08 May 25	101.10000 -1.30	102.60	99.40	102.60	140,326
07 May 25	102.40000 -1.70	103.00	101.50	103.00	87,874
06 May 25	104.10000 -0.30	105.40	103.80	104.10	88,238
05 May 25	104.40000 +0.40	105.00	103.60	103.90	62,926
02 May 25	104.00000 +1.90	104.30	102.40	102.70	79,150
30 Apr 25	102.10000 +2.15	102.30	100.40	100.90	130,863
29 Apr 25	99.95000 +0.65	100.00	98.50	99.05	67,318
28 Apr 25	99.30000 +1.60	99.85	97.85	98.00	99,851
25 Apr 25	97.70000 -0.65	98.65	96.70	98.65	74,505
24 Apr 25	98.35000 +3.65	98.60	94.05	94.90	95,142
23 Apr 25	94.70000 +2.65	95.05	92.45	93.10	122,285
22 Apr 25	92.05000 +1.35	92.05	87.95	90.75	152,115
17 Apr 25	90.70000 -4.10	93.70	90.25	93.60	163,874
16 Apr 25	94.80000 -4.35	98.60	94.40	98.60	141,911
15 Apr 25	99.15000 +1.75	99.20	97.20	97.25	70,438
14 Apr 25	97.40000 +2.85	97.40	95.35	96.65	96,771
11 Apr 25	94.55000 +0.80	94.55	92.65	94.00	117,095
10 Apr 25	93.75000 +0.75	97.25	93.40	96.85	99,331
09 Apr 25	93.00000 -6.30	97.40	93.00	96.40	198,913
08 Apr 25	99.30000 +1.30	100.70	98.05	99.00	68,151
07 Apr 25	98.00000 -4.90	100.80	96.50	99.30	106,882
04 Apr 25	102.90000 -4.90	107.00	102.90	106.00	87,396
03 Apr 25	107.80000 +0.00	109.60	106.90	107.10	75,997
02 Apr 25	107.80000 +0.30	108.30	105.10	108.20	78,068
01 Apr 25	107.50000 +1.10	108.70	106.80	107.70	49,170
31 Mar 25	106.40000 -1.10	108.40	105.90	107.20	74,694
28 Mar 25	107.50000 +2.10	108.40	104.80	104.80	94,847
27 Mar 25	105.40000 -0.10	107.00	104.70	105.10	63,573
26 Mar 25	105.50000 -3.30	109.00	105.40	108.80	69,699
25 Mar 25	108.80000 -0.30	110.20	108.60	109.10	75,076
24 Mar 25	109.10000 -2.00	111.10	108.40	110.80	45,470
21 Mar 25	111.10000 -0.50	112.10	110.40	111.40	104,678
20 Mar 25	111.60000 +0.10	111.80	110.80	111.20	47,619
19 Mar 25	111.50000 +0.40	112.10	110.50	111.00	70,845
18 Mar 25	111.10000 +0.00	112.00	110.70	111.20	54,532
17 Mar 25	111.10000 +1.60	111.10	109.70	109.80	49,959
14 Mar 25	109.50000 -0.10	111.00	109.30	109.30	61,373
13 Mar 25	109.60000 -2.00	111.10	109.00	110.60	57,993
12 Mar 25	111.60000 +2.70	113.20	109.20	109.20	86,207
11 Mar 25	108.90000 -1.10	111.20	108.30	110.20	80,981
10 Mar 25	110.00000 +0.00	110.50	108.80	110.30	94,271
07 Mar 25	110.00000 -2.00	111.50	109.40	111.50	129,172
06 Mar 25	112.00000 +1.20	112.80	109.50	110.70	114,149
05 Mar 25	110.80000 -2.30	114.90	110.80	114.40	81,406
04 Mar 25	113.10000 +0.60	113.50	111.90	111.90	74,010
03 Mar 25	112.50000 +1.30	113.70	111.00	111.00	74,365
28 Feb 25	111.20000 +1.30	111.20	109.00	110.00	228,749
27 Feb 25	109.90000 -0.50	110.40	108.80	109.90	66,061
26 Feb 25	110.40000 -3.00	112.90	110.00	112.80	73,090
25 Feb 25	113.40000 +2.40	114.30	111.10	111.10	120,905
24 Feb 25	111.00000 +0.60	111.30	109.90	110.70	56,220
21 Feb 25	110.40000 +1.30	110.40	108.70	108.70	64,980
20 Feb 25	109.10000 -1.00	110.50	108.90	109.90	56,966
19 Feb 25	110.10000 -1.80	111.80	109.80	111.60	62,705
18 Feb 25	111.90000 +0.10	111.90	111.00	111.70	82,386
17 Feb 25	111.80000 +0.50	113.90	111.70	112.20	64,218
14 Feb 25	111.30000 -1.60	114.00	110.90	113.00	80,668
13 Feb 25	112.90000 -6.10	117.80	112.20	116.00	178,121
12 Feb 25	119.00000 -2.90	120.60	117.90	119.10	138,263
11 Feb 25	121.90000 -0.20	122.40	121.10	122.40	58,894
10 Feb 25	122.10000 +0.50	123.10	121.80	121.90	73,537
07 Feb 25	121.60000 +0.10	122.10	120.40	121.10	56,321
06 Feb 25	121.50000 +0.80	121.60	120.30	121.00	45,240
05 Feb 25	120.70000 +1.40	120.70	118.70	118.70	70,009
04 Feb 25	119.30000 -0.10	120.00	118.50	119.10	61,668
03 Feb 25	119.40000 +0.20	119.50	117.60	118.20	37,705
31 Jan 25	119.20000 +0.40	120.10	119.20	119.60	59,064
30 Jan 25	118.80000 +0.30	119.50	115.20	118.20	150,260
29 Jan 25	118.50000 -0.20	120.10	118.50	119.00	39,024
28 Jan 25	118.70000 -2.40	121.90	117.90	121.00	104,340
27 Jan 25	121.10000 +1.70	121.70	119.00	119.00	46,571
24 Jan 25	119.40000 -0.30	120.30	119.00	120.20	47,375
23 Jan 25	119.70000 +1.50	120.00	117.90	118.70	68,393
22 Jan 25	118.20000 -1.70	120.20	115.70	119.90	114,641
21 Jan 25	119.90000 -3.30	122.60	119.70	122.60	75,805
20 Jan 25	123.20000 -0.30	124.10	122.70	123.90	37,755
17 Jan 25	123.50000 -1.40	125.60	123.00	125.60	73,155
16 Jan 25	124.90000 +3.80	124.90	121.50	121.50	102,982
15 Jan 25	121.10000 +2.10	121.50	119.10	119.10	70,077
14 Jan 25	119.00000 -0.30	120.10	118.50	119.60	67,749
13 Jan 25	119.30000 +0.60	120.20	117.90	118.00	81,991
10 Jan 25	118.70000 -0.20	119.10	118.10	118.60	44,723
09 Jan 25	118.90000 +1.40	119.20	117.50	117.50	46,990
08 Jan 25	117.50000 +0.10	117.50	116.60	117.40	65,666
07 Jan 25	117.40000 +1.00	117.60	115.50	116.40	78,458
06 Jan 25	116.40000 +3.10	116.40	113.60	113.60	49,514
03 Jan 25	113.30000 +0.20	114.30	112.90	113.40	45,657
02 Jan 25	113.10000 +2.40	113.40	111.00	111.00	47,458
31 Dec 24	110.70000 +0.50	111.00	109.50	109.60	22,795
30 Dec 24	110.20000 -0.40	110.80	109.90	110.60	23,107
27 Dec 24	110.60000 +2.00	110.60	108.50	108.70	36,198
24 Dec 24	108.60000 -0.50	109.90	108.60	109.20	19,879
23 Dec 24	109.10000 +1.10	109.70	107.40	107.50	41,848
20 Dec 24	108.00000 +0.10	108.00	105.30	107.20	178,686
19 Dec 24	107.90000 -1.60	108.30	106.00	108.00	62,319
18 Dec 24	109.50000 -0.80	110.60	108.80	110.40	54,499
17 Dec 24	110.30000 +2.10	110.70	107.30	107.80	65,220
16 Dec 24	108.20000 -0.10	108.50	106.60	108.20	63,180
13 Dec 24	108.30000 -0.70	109.10	106.70	107.10	102,867
12 Dec 24	109.00000 -0.60	110.10	108.70	109.80	50,539
11 Dec 24	109.60000 -0.70	110.60	109.20	109.70	72,017
10 Dec 24	110.30000 +1.10	111.30	109.20	109.20	46,278
09 Dec 24	109.20000 +0.50	109.30	108.30	108.80	75,564
06 Dec 24	108.70000 -1.90	108.70	105.60	107.50	90,175
05 Dec 24	110.60000 +0.30	111.60	109.40	110.60	75,670
04 Dec 24	110.30000 -0.80	113.30	109.00	113.30	88,156
03 Dec 24	111.10000 +2.20	111.80	109.40	109.40	65,052
02 Dec 24	108.90000 -0.50	109.20	107.50	109.00	82,494
29 Nov 24	109.40000 -0.10	109.90	108.70	109.40	42,537
28 Nov 24	109.50000 +0.00	110.30	109.50	109.60	25,011
27 Nov 24	109.50000 +0.00	109.60	108.80	109.60	42,570
26 Nov 24	109.50000 -1.90	110.80	109.20	110.80	51,150
25 Nov 24	111.40000 +1.30	111.50	110.20	110.40	199,719
22 Nov 24	110.10000 +2.50	110.20	108.00	108.00	53,414
21 Nov 24	107.60000 +0.20	108.20	107.00	107.70	46,561
20 Nov 24	107.40000 +0.20	108.80	106.90	108.00	41,829
19 Nov 24	107.20000 +0.70	107.50	105.70	106.50	56,214
18 Nov 24	106.50000 -0.70	107.60	105.50	107.30	43,255
15 Nov 24	107.20000 -4.10	110.20	106.60	110.00	60,544
14 Nov 24	111.30000 +2.20	112.00	110.10	110.80	58,527
13 Nov 24	109.10000 -0.10	109.60	108.50	108.90	57,591
12 Nov 24	109.20000 -2.10	110.20	108.30	110.10	87,344
11 Nov 24	111.30000 +1.00	112.10	110.70	110.70	40,733
08 Nov 24	110.30000 -0.40	111.20	109.40	110.80	65,581
07 Nov 24	110.70000 +1.40	110.90	109.20	109.50	58,975
06 Nov 24	109.30000 -2.40	113.70	108.70	111.80	102,132
05 Nov 24	111.70000 -0.80	113.50	111.40	112.70	35,776
04 Nov 24	112.50000 -0.60	113.40	111.60	113.10	43,591
01 Nov 24	113.10000 +1.20	113.30	111.80	111.80	31,309
31 Oct 24	111.90000 -0.70	113.30	110.50	112.60	82,109
30 Oct 24	112.60000 -0.60	113.80	111.70	112.90	80,470
29 Oct 24	113.20000 -1.60	116.00	113.20	115.40	59,031
28 Oct 24	114.80000 -0.50	116.10	112.80	115.60	55,894
25 Oct 24	115.30000 +2.90	115.30	112.40	112.40	56,757
24 Oct 24	112.40000 -2.90	115.30	112.40	115.20	57,025
23 Oct 24	115.30000 +0.20	116.00	110.40	115.00	79,030
22 Oct 24	115.10000 +0.50	115.50	113.80	114.60	41,307
21 Oct 24	114.60000 -1.30	116.60	114.60	115.60	37,521
18 Oct 24	115.90000 -0.90	117.30	115.70	116.90	41,370
17 Oct 24	116.80000 +2.30	117.50	114.80	114.80	48,990
16 Oct 24	114.50000 +0.00	115.30	113.50	113.90	41,574
15 Oct 24	114.50000 +0.10	115.80	113.90	115.00	83,859
14 Oct 24	114.40000 -0.70	114.40	112.30	112.70	56,531
11 Oct 24	115.10000 +1.10	115.30	114.00	114.00	30,408
10 Oct 24	114.00000 +0.30	114.90	113.70	113.80	38,793
09 Oct 24	113.70000 +1.40	114.30	112.70	112.70	34,157
08 Oct 24	112.30000 -1.10	112.60	110.10	111.50	56,392
07 Oct 24	113.40000 -0.50	114.00	111.90	114.00	49,443
04 Oct 24	113.90000 +1.50	114.30	112.40	112.50	45,080
03 Oct 24	112.40000 +0.50	113.00	111.70	111.90	45,263
02 Oct 24	111.90000 +0.60	112.00	110.30	111.10	64,826
01 Oct 24	111.30000 +0.80	111.40	110.10	110.30	73,376
30 Sep 24	110.50000 -1.00	111.30	110.40	111.20	63,842
27 Sep 24	111.50000 +0.20	112.40	111.10	111.40	56,555
26 Sep 24	111.30000 +1.40	111.50	110.50	110.50	43,656
25 Sep 24	109.90000 -1.60	111.70	109.90	111.10	69,739
24 Sep 24	111.50000 +1.60	111.50	109.40	110.00	60,952
23 Sep 24	109.90000 -1.80	111.20	109.60	111.20	69,949
20 Sep 24	111.70000 -0.20	112.60	111.30	111.50	116,328
19 Sep 24	111.90000 +2.90	112.40	109.80	109.80	77,995
18 Sep 24	109.00000 -1.80	111.10	109.00	110.60	70,621
17 Sep 24	110.80000 +1.10	111.70	109.90	110.00	92,792
16 Sep 24	109.70000 +4.00	112.00	107.90	108.10	143,185
13 Sep 24	105.70000 +0.50	106.20	104.90	105.40	54,646
12 Sep 24	105.20000 -0.40	106.50	105.20	106.20	53,764
11 Sep 24	105.60000 -1.20	106.80	104.60	105.20	78,901
10 Sep 24	106.80000 -3.20	109.60	106.60	109.60	68,369
09 Sep 24	110.00000 +2.00	110.40	108.30	108.60	62,892
06 Sep 24	108.00000 +0.20	110.50	107.50	107.70	73,259
05 Sep 24	107.80000 -1.70	109.60	107.80	109.20	63,739
04 Sep 24	109.50000 +0.50	109.50	107.20	107.60	65,542
03 Sep 24	109.00000 -0.70	111.10	109.00	109.70	51,090
02 Sep 24	109.70000 +0.00	109.70	108.90	109.40	36,940
30 Aug 24	109.70000 +1.00	109.70	108.60	108.70	161,267
29 Aug 24	108.70000 +0.80	108.70	107.70	108.00	32,824
28 Aug 24	107.90000 +0.70	107.90	106.80	107.20	33,278
27 Aug 24	107.20000 +0.70	107.40	106.60	106.60	42,005
26 Aug 24	106.50000 -0.10	106.90	105.60	106.40	20,899
23 Aug 24	106.60000 -0.70	107.60	106.60	107.20	47,349
22 Aug 24	107.30000 +0.00	107.80	106.70	107.60	52,616
21 Aug 24	107.30000 +0.20	108.10	106.90	106.90	56,903
20 Aug 24	107.10000 +0.40	107.60	106.40	106.40	59,832
19 Aug 24	106.70000 +2.50	107.20	103.60	104.00	55,977
16 Aug 24	104.20000 -1.30	105.70	104.20	105.50	43,899
15 Aug 24	105.50000 -1.30	107.60	105.50	107.10	62,047
14 Aug 24	106.80000 +1.90	106.80	105.10	105.30	69,711
13 Aug 24	104.90000 +1.00	104.90	103.40	103.80	55,975
12 Aug 24	103.90000 +0.80	104.00	103.00	103.40	36,939
09 Aug 24	103.10000 +1.20	103.50	101.20	102.20	35,311
08 Aug 24	101.90000 -0.60	102.30	100.30	102.10	51,126
07 Aug 24	102.50000 -0.90	103.70	101.90	103.60	58,473
06 Aug 24	103.40000 +0.70	103.70	101.90	102.90	87,736
05 Aug 24	102.70000 -1.40	103.80	102.00	102.80	85,006
02 Aug 24	104.10000 +1.20	104.10	101.30	102.50	89,125
01 Aug 24	102.90000 -1.10	104.10	102.50	103.60	56,386
31 Jul 24	104.00000 +0.70	105.10	103.70	104.20	75,223
30 Jul 24	103.30000 +0.30	104.30	102.40	102.80	60,537
29 Jul 24	103.00000 -0.20	103.80	102.50	103.40	57,464
26 Jul 24	103.20000 +1.80	104.10	101.00	101.40	100,199
25 Jul 24	101.40000 -9.60	111.70	101.00	111.70	152,203
24 Jul 24	111.00000 +0.90	111.80	108.90	109.00	94,885
23 Jul 24	110.10000 -0.40	111.20	109.90	110.50	48,089
22 Jul 24	110.50000 +1.20	111.20	109.90	110.00	66,980
19 Jul 24	109.30000 -1.30	111.35	109.20	110.30	58,844
18 Jul 24	110.60000 -0.60	111.80	110.40	111.70	74,686
17 Jul 24	111.20000 +0.40	111.20	109.80	110.20	48,930
16 Jul 24	110.80000 -0.30	111.10	109.80	110.20	79,838
15 Jul 24	111.10000 -0.50	112.20	110.60	111.20	38,474
12 Jul 24	111.60000 -0.10	112.10	111.30	111.70	45,000
11 Jul 24	111.70000 +2.50	112.00	109.30	109.80	67,250
10 Jul 24	109.20000 -0.20	109.50	107.20	109.10	67,433
09 Jul 24	109.40000 -1.20	110.60	108.90	110.50	71,902
08 Jul 24	110.60000 -0.60	111.70	110.00	110.80	102,027
05 Jul 24	111.20000 -3.10	114.10	111.00	114.10	69,219
04 Jul 24	114.30000 +2.10	114.90	112.30	112.30	48,369
03 Jul 24	112.20000 -1.60	114.30	112.10	114.10	91,800
02 Jul 24	113.80000 -1.00	115.00	112.80	114.50	87,552
01 Jul 24	114.80000 +0.30	115.90	114.10	115.40	44,057
28 Jun 24	114.50000 +0.40	115.00	113.50	114.50	83,929
27 Jun 24	114.10000 -0.70	115.20	114.10	115.00	114,571
26 Jun 24	114.80000 -1.10	116.20	114.20	116.20	85,213
25 Jun 24	115.90000 -0.90	118.40	115.10	116.50	137,974
24 Jun 24	116.80000 +2.90	116.80	113.80	113.80	77,131
21 Jun 24	113.90000 -3.00	116.80	113.40	116.60	282,729
20 Jun 24	116.90000 -0.10	117.80	116.50	117.30	65,986
19 Jun 24	117.00000 -2.30	119.00	116.90	119.00	104,708
18 Jun 24	119.30000 -1.10	121.10	118.30	120.60	87,648
17 Jun 24	120.40000 -0.10	120.90	119.40	120.50	59,955
14 Jun 24	120.50000 -2.60	123.10	119.40	122.90	54,171
13 Jun 24	123.10000 -2.70	126.00	123.00	125.50	59,442
12 Jun 24	125.80000 +4.90	126.70	120.90	120.90	81,650
11 Jun 24	120.90000 -1.90	123.50	120.40	123.50	98,192
10 Jun 24	122.80000 -0.10	122.80	121.40	121.70	62,577
07 Jun 24	122.90000 +0.10	123.80	122.50	123.00	49,499
06 Jun 24	122.80000 +0.30	123.30	121.80	122.60	56,113
05 Jun 24	122.50000 +1.20	122.90	121.50	121.60	54,235
04 Jun 24	121.30000 -0.50	122.20	120.80	121.50	64,320
03 Jun 24	121.80000 +1.20	121.90	119.40	120.30	76,025
31 May 24	120.60000 +1.20	120.90	118.90	119.20	238,979
30 May 24	119.40000 -0.60	119.40	118.00	118.30	51,647
29 May 24	120.00000 +0.60	121.40	118.80	118.80	69,870
28 May 24	119.40000 -1.90	121.70	119.30	121.10	85,313
27 May 24	121.30000 -2.10	123.20	120.40	123.20	50,046
24 May 24	123.40000 -0.20	123.60	122.30	123.20	74,948
23 May 24	123.60000 +1.40	124.50	122.20	122.50	81,203
22 May 24	122.20000 +0.90	122.40	119.70	120.90	78,745
21 May 24	121.30000 -0.40	122.20	120.40	121.70	54,434
20 May 24	121.70000 +0.90	121.80	120.80	121.00	40,317
17 May 24	120.80000 -0.60	121.60	119.80	120.80	51,089
16 May 24	121.40000 +0.40	122.60	120.60	121.00	40,831
15 May 24	121.00000 -0.40	122.30	120.70	121.40	71,196
14 May 24	121.40000 +2.40	122.50	119.00	119.00	81,582
13 May 24	119.00000 -0.90	120.50	118.40	119.80	37,988
10 May 24	119.90000 +0.30	120.10	118.70	119.80	58,741
09 May 24	119.60000 +2.80	120.00	116.50	118.40	82,175
08 May 24	116.80000 +1.60	117.40	113.70	115.70	158,537
07 May 24	115.20000 +0.60	116.00	114.10	114.80	69,953
06 May 24	114.60000 +0.10	114.90	113.60	114.60	15,762
03 May 24	114.50000 -0.60	115.80	113.90	115.50	42,555
02 May 24	115.10000 +1.00	116.40	114.40	115.30	55,682
30 Apr 24	114.10000 +1.60	114.80	111.40	112.70	77,063
29 Apr 24	112.50000 -0.50	113.50	111.30	113.10	77,038
26 Apr 24	113.00000 +0.70	113.10	111.40	112.60	55,575
25 Apr 24	112.30000 +0.00	114.40	111.10	112.00	68,205
24 Apr 24	112.30000 +0.90	115.90	112.30	113.20	109,969
23 Apr 24	111.40000 -1.10	113.80	110.80	112.70	72,843
22 Apr 24	112.50000 +4.10	112.50	108.40	108.80	115,703
19 Apr 24	108.40000 +2.10	108.40	105.30	106.10	61,254
18 Apr 24	106.30000 -0.10	106.90	105.40	106.40	48,574
17 Apr 24	106.40000 -1.20	108.10	106.40	107.40	62,388
16 Apr 24	107.60000 -0.80	107.90	106.20	107.80	54,879
15 Apr 24	108.40000 -1.00	110.10	108.20	110.10	79,894
12 Apr 24	109.40000 +0.00	110.50	108.80	109.70	54,071
11 Apr 24	109.40000 +0.50	109.60	108.30	108.70	34,633
10 Apr 24	108.90000 -1.20	110.50	108.00	110.30	65,062
09 Apr 24	110.10000 +1.80	110.50	108.00	108.00	58,259
08 Apr 24	108.30000 +0.90	108.70	106.60	107.10	48,085
05 Apr 24	107.40000 -1.10	108.10	105.80	107.00	54,899
04 Apr 24	108.50000 +1.30	108.90	107.30	107.30	45,194
03 Apr 24	107.20000 +1.10	107.20	104.60	105.50	56,950
02 Apr 24	106.10000 -4.20	110.80	105.80	109.70	69,185
28 Mar 24	110.30000 +1.10	111.50	109.10	109.40	106,351
27 Mar 24	109.20000 +0.90	109.50	108.10	108.10	51,965
26 Mar 24	108.30000 -1.20	109.60	107.60	109.30	69,726
25 Mar 24	109.50000 +0.40	110.30	108.80	108.80	61,465
22 Mar 24	109.10000 +0.20	109.40	107.80	108.60	119,187
21 Mar 24	108.90000 +2.20	108.90	106.60	107.30	110,453
20 Mar 24	106.70000 +1.50	106.70	103.90	104.60	72,613
19 Mar 24	105.20000 -0.40	105.30	103.50	105.30	60,162
18 Mar 24	105.60000 +0.20	105.80	104.70	105.40	40,744
15 Mar 24	105.40000 -2.70	108.70	105.10	108.20	152,039
14 Mar 24	108.10000 +0.50	108.30	106.40	107.50	57,507
13 Mar 24	107.60000 -0.10	108.60	107.30	108.00	66,880
12 Mar 24	107.70000 +1.30	108.00	106.00	106.60	60,425
11 Mar 24	106.40000 +2.70	106.40	103.40	103.40	73,795
08 Mar 24	103.70000 -0.10	104.90	103.30	103.90	47,113
07 Mar 24	103.80000 +2.00	104.00	102.20	102.40	39,630
06 Mar 24	101.80000 +1.10	102.20	100.10	100.60	69,737
05 Mar 24	100.70000 -1.90	102.60	100.10	102.60	33,022
04 Mar 24	102.60000 +1.10	102.70	101.70	101.70	43,442
01 Mar 24	101.50000 -0.30	101.90	99.70	101.80	69,641
29 Feb 24	101.80000 +0.20	102.40	101.00	101.90	291,182
28 Feb 24	101.60000 -1.90	103.80	101.60	103.20	42,296
27 Feb 24	103.50000 +0.20	104.20	102.80	103.60	61,272
26 Feb 24	103.30000 -1.50	105.30	103.30	104.80	33,860
23 Feb 24	104.80000 +0.10	105.10	104.10	104.70	46,674
22 Feb 24	104.70000 +0.90	105.60	102.10	104.20	80,309
21 Feb 24	103.80000 -1.80	104.70	102.60	103.50	87,864
20 Feb 24	105.60000 -0.50	107.80	105.50	106.00	66,330
19 Feb 24	106.10000 +1.20	106.30	104.50	105.10	52,385
16 Feb 24	104.90000 -0.10	108.50	104.70	105.10	122,660
15 Feb 24	105.00000 +1.70	106.00	103.90	104.00	74,723
14 Feb 24	103.30000 +0.40	105.20	103.00	103.20	83,095
13 Feb 24	102.90000 +0.00	104.60	100.20	102.70	165,061
12 Feb 24	102.90000 -4.90	108.20	102.90	107.70	176,697
09 Feb 24	107.80000 +1.60	109.70	106.20	106.20	90,354
08 Feb 24	106.20000 -0.90	107.00	101.10	106.50	196,202
07 Feb 24	107.10000 +0.60	107.40	106.30	107.10	57,013
06 Feb 24	106.50000 +0.80	107.00	105.80	105.90	52,631
05 Feb 24	105.70000 +0.00	106.90	104.80	104.80	47,958
02 Feb 24	105.70000 +0.00	107.10	105.60	106.00	64,534
01 Feb 24	105.70000 -1.30	107.40	105.50	106.70	66,801
31 Jan 24	107.00000 +1.40	107.60	104.90	105.60	98,743
30 Jan 24	105.60000 -2.20	109.10	105.60	108.00	102,367
29 Jan 24	107.80000 +0.10	108.10	107.30	107.40	48,376
26 Jan 24	107.70000 +0.70	108.50	107.30	107.30	44,442
25 Jan 24	107.00000 -0.80	108.20	107.00	107.90	48,552
24 Jan 24	107.80000 +1.40	108.30	106.40	106.70	71,104
23 Jan 24	106.40000 -0.20	107.50	106.40	106.80	68,246
22 Jan 24	106.60000 +1.30	107.60	105.30	105.30	57,848
19 Jan 24	105.30000 -0.80	106.60	104.80	106.50	56,700
18 Jan 24	106.10000 +1.10	106.20	104.20	105.00	76,305
17 Jan 24	105.00000 +0.30	105.30	103.30	104.00	70,215
16 Jan 24	104.70000 +0.60	104.90	103.00	103.80	75,902
15 Jan 24	104.10000 +1.40	105.20	102.80	103.00	78,658
12 Jan 24	102.70000 +0.10	103.70	102.50	102.90	62,850
11 Jan 24	102.60000 -2.80	106.60	102.60	106.30	107,823
10 Jan 24	105.40000 -1.70	108.00	104.70	105.20	174,870
09 Jan 24	107.10000 -1.40	109.10	107.10	108.70	153,576
08 Jan 24	108.50000 +0.00	109.00	106.80	108.20	49,975
05 Jan 24	108.50000 -1.10	108.70	107.10	108.40	49,774
04 Jan 24	109.60000 +1.90	110.10	107.60	107.60	38,079
03 Jan 24	107.70000 -1.20	110.60	107.40	109.00	51,183
02 Jan 24	108.90000 +1.00	109.50	108.20	108.20	64,642
29 Dec 23	107.90000 +0.20	108.60	107.50	108.00	28,878
28 Dec 23	107.70000 +0.10	108.10	107.50	107.90	27,140
27 Dec 23	107.60000 +0.40	108.10	107.20	107.50	38,101
22 Dec 23	107.20000 +0.60	107.70	106.60	106.60	38,338
21 Dec 23	106.60000 -0.20	107.20	105.70	105.80	56,375
20 Dec 23	106.80000 +0.80	107.40	106.20	106.20	56,936
19 Dec 23	106.00000 +0.20	107.10	105.00	105.70	83,245
18 Dec 23	105.80000 +1.10	105.90	104.40	104.40	55,139
15 Dec 23	104.70000 -1.30	106.50	104.10	105.70	188,257
14 Dec 23	106.00000 +3.50	106.00	103.50	104.00	129,055
13 Dec 23	102.50000 +1.00	102.90	101.70	101.70	67,293
12 Dec 23	101.50000 -1.00	102.80	100.80	101.60	95,439
11 Dec 23	102.50000 -0.60	103.40	101.50	103.00	63,391
08 Dec 23	103.10000 -0.80	104.00	102.20	103.60	68,147
07 Dec 23	103.90000 +1.00	105.30	102.40	102.70	103,302
06 Dec 23	102.90000 +1.00	104.80	102.00	102.20	89,524
05 Dec 23	101.90000 +0.60	102.30	100.80	101.30	72,410
04 Dec 23	101.30000 -1.30	103.50	100.70	100.80	95,367
01 Dec 23	102.60000 -0.90	105.60	102.40	104.00	88,128
30 Nov 23	103.50000 +0.60	104.80	102.80	103.20	233,909
29 Nov 23	102.90000 +0.30	103.70	102.40	102.40	45,146
28 Nov 23	102.60000 -0.50	103.10	101.90	102.90	52,057
27 Nov 23	103.10000 -1.20	104.80	103.10	104.20	55,537
24 Nov 23	104.30000 -0.50	105.60	104.10	105.00	53,331
23 Nov 23	104.80000 +0.30	104.90	103.80	104.60	25,856
22 Nov 23	104.50000 +0.20	104.50	103.50	104.40	37,167
21 Nov 23	104.30000 +0.20	104.40	102.10	104.10	41,732
20 Nov 23	104.10000 -3.20	105.10	101.50	101.90	90,864
17 Nov 23	107.30000 +1.90	107.40	105.10	105.50	106,360
16 Nov 23	105.40000 +2.00	105.40	103.10	103.10	95,116
15 Nov 23	103.40000 -2.20	105.90	102.50	105.90	133,146
14 Nov 23	105.60000 -0.40	106.20	104.60	106.00	106,329
13 Nov 23	106.00000 +1.70	106.00	104.50	105.00	47,798
10 Nov 23	104.30000 -3.70	108.10	104.20	107.60	73,987
09 Nov 23	108.00000 +0.00	108.60	106.40	107.80	67,652
08 Nov 23	108.00000 -0.80	109.50	107.60	108.50	89,196
07 Nov 23	108.80000 -2.10	110.90	108.80	110.60	56,802
06 Nov 23	110.90000 +0.70	111.30	109.70	109.90	70,385
03 Nov 23	110.20000 -1.20	112.00	109.90	111.20	46,970
02 Nov 23	111.40000 -1.50	114.10	111.40	113.30	51,312
01 Nov 23	112.90000 +1.40	113.40	111.50	111.50	42,909
31 Oct 23	111.50000 -1.00	114.00	111.50	112.80	102,487
30 Oct 23	112.50000 +1.60	112.90	110.90	110.90	49,501
27 Oct 23	110.90000 -0.90	114.00	110.90	111.40	82,654
26 Oct 23	111.80000 -7.80	118.00	109.80	117.30	146,772
25 Oct 23	119.60000 +1.30	120.40	117.70	118.30	80,307
24 Oct 23	118.30000 +3.60	118.30	114.10	114.60	123,990
23 Oct 23	114.70000 +1.10	114.70	111.50	113.50	78,472
20 Oct 23	113.60000 -1.80	114.80	113.20	114.70	53,541
19 Oct 23	115.40000 -2.80	118.10	115.40	117.80	81,506
18 Oct 23	118.20000 -1.60	119.70	117.60	119.30	53,961
17 Oct 23	119.80000 +1.80	119.80	117.10	117.70	69,603
16 Oct 23	118.00000 -0.90	119.30	117.00	119.20	52,087
13 Oct 23	118.90000 -1.80	120.70	118.80	120.50	57,211
12 Oct 23	120.70000 -0.80	122.60	120.60	121.80	92,936
11 Oct 23	121.50000 -0.20	123.50	121.00	122.90	73,919
10 Oct 23	121.70000 +1.20	122.20	120.60	121.40	62,091
09 Oct 23	120.50000 -1.40	122.20	120.30	122.00	54,518
06 Oct 23	121.90000 +1.50	122.00	120.50	120.70	85,231
05 Oct 23	120.40000 -0.60	121.50	120.30	121.30	47,631
04 Oct 23	121.00000 -1.00	124.20	120.60	121.70	66,031
03 Oct 23	122.00000 -1.80	124.10	121.50	123.70	44,201
02 Oct 23	123.80000 -0.40	124.80	123.20	124.20	70,949
29 Sep 23	124.20000 +1.60	125.20	122.80	122.80	84,940
28 Sep 23	122.60000 +0.30	122.60	121.80	122.20	38,082
27 Sep 23	122.30000 -1.70	125.30	122.20	125.10	67,304
26 Sep 23	124.00000 +1.60	124.50	122.10	122.30	74,541
25 Sep 23	122.40000 -1.60	124.10	121.90	123.60	63,953
22 Sep 23	124.00000 -0.80	124.80	123.10	124.10	54,018
21 Sep 23	124.80000 -1.30	126.90	124.20	125.80	64,583
20 Sep 23	126.10000 +0.10	127.50	125.90	126.30	44,239
19 Sep 23	126.00000 +0.20	127.60	125.30	126.10	62,520
18 Sep 23	125.80000 -2.30	128.20	125.20	127.60	127,852
15 Sep 23	128.10001 -1.40	130.70	128.10	130.10	216,767
14 Sep 23	129.50000 +2.40	129.60	127.40	127.40	92,626
13 Sep 23	127.10000 +1.10	127.90	125.50	125.80	96,226
12 Sep 23	126.00000 +3.50	127.60	123.90	125.40	100,513
11 Sep 23	122.50000 +3.20	122.90	119.20	119.20	72,568
08 Sep 23	119.30000 +0.30	120.50	118.00	118.90	62,236
07 Sep 23	119.00000 +3.90	119.20	114.80	115.10	113,390
06 Sep 23	115.10000 +0.40	115.50	114.20	115.00	45,545
05 Sep 23	114.70000 -1.20	115.80	114.20	115.40	52,990
04 Sep 23	115.90000 -2.40	118.80	115.90	118.20	50,555
01 Sep 23	118.30000 -1.50	120.10	117.50	120.10	55,212
31 Aug 23	119.80000 +0.00	121.50	119.50	119.90	182,517
30 Aug 23	119.80000 -0.40	120.30	119.70	120.10	33,011
29 Aug 23	120.20000 +1.30	120.80	119.00	119.00	36,898
28 Aug 23	118.90000 -0.20	120.70	118.30	120.10	42,139
25 Aug 23	119.10000 +1.30	119.10	117.50	117.50	65,472
24 Aug 23	117.80000 +1.10	118.30	116.90	117.00	48,807
23 Aug 23	116.70000 -0.10	117.30	116.20	116.90	55,248
22 Aug 23	116.80000 +1.10	116.90	116.00	116.60	72,370
21 Aug 23	115.70000 -0.40	117.20	114.40	116.70	87,481
18 Aug 23	116.10000 -2.00	118.20	115.60	118.20	81,058
17 Aug 23	118.10000 -3.30	122.00	118.10	122.00	98,990
16 Aug 23	121.40000 -1.10	123.10	121.40	122.20	67,266
15 Aug 23	122.50000 +0.80	122.50	121.10	121.90	48,355
14 Aug 23	121.70000 +0.60	122.60	121.00	121.00	56,250
11 Aug 23	121.10000 -0.80	122.20	120.70	121.40	55,486
10 Aug 23	121.90000 +1.20	122.20	120.90	121.00	52,658
09 Aug 23	120.70000 +0.10	121.80	120.00	121.40	49,474
08 Aug 23	120.60000 +4.90	121.40	116.20	116.40	91,847
07 Aug 23	115.70000 +0.70	116.10	113.90	114.70	50,896
04 Aug 23	115.00000 +0.60	115.70	113.70	114.20	67,235
03 Aug 23	114.40000 -0.10	114.50	111.70	114.10	74,877
02 Aug 23	114.50000 -1.50	115.30	113.70	115.30	67,624
01 Aug 23	116.00000 +1.40	117.40	114.50	114.90	65,234
31 Jul 23	114.60000 -0.50	115.50	112.50	114.50	78,264
28 Jul 23	115.10000 +2.00	115.90	113.50	113.50	66,742
27 Jul 23	113.10000 +3.00	115.00	110.40	110.40	76,415
26 Jul 23	110.10000 -0.20	110.60	109.60	110.10	33,841
25 Jul 23	110.30000 -1.10	111.40	109.80	111.30	52,253
24 Jul 23	111.40000 +0.40	111.80	110.60	110.90	44,426
21 Jul 23	111.00000 -1.40	112.70	110.40	112.40	73,508
20 Jul 23	112.40000 +1.00	112.90	111.10	111.10	55,792
19 Jul 23	111.40000 -0.30	112.30	111.00	111.70	48,753
18 Jul 23	111.70000 +2.30	111.80	109.10	109.10	42,609
17 Jul 23	109.40000 -0.70	110.90	109.40	110.00	26,423
14 Jul 23	110.10000 +0.00	111.10	109.80	110.00	29,215
13 Jul 23	110.10000 +0.90	110.60	109.50	109.60	34,714
12 Jul 23	109.20000 +0.80	109.20	108.30	108.80	37,762
11 Jul 23	108.40000 -0.30	109.60	108.40	109.00	46,864
10 Jul 23	108.70000 +0.40	109.00	107.00	107.40	37,448
07 Jul 23	108.30000 -0.70	109.30	108.30	108.60	53,319
06 Jul 23	109.00000 -2.30	111.40	108.40	110.50	86,923
05 Jul 23	111.30000 +0.80	112.00	110.20	110.40	72,627
04 Jul 23	110.50000 +0.80	111.60	109.80	109.90	22,203
03 Jul 23	109.70000 -0.50	110.70	109.70	110.10	50,520
30 Jun 23	110.20000 -0.40	113.10	109.70	112.20	152,345
29 Jun 23	110.60000 +4.40	112.90	108.90	110.00	73,336
28 Jun 23	106.20000 +2.10	106.40	103.80	104.50	63,045
27 Jun 23	104.10000 -3.50	107.90	103.10	107.90	90,619
26 Jun 23	107.60000 -1.00	108.90	107.50	108.90	81,553
23 Jun 23	108.60000 +1.70	109.00	106.20	106.50	55,829
22 Jun 23	106.90000 -1.30	107.80	104.40	107.80	75,925
21 Jun 23	108.20000 -0.70	109.60	107.40	108.80	64,575
20 Jun 23	108.90000 -1.40	110.70	108.20	110.00	69,753
19 Jun 23	110.30000 -1.80	112.10	110.30	111.90	43,022
16 Jun 23	112.10000 +1.20	113.40	110.90	111.10	145,241
15 Jun 23	110.90000 +0.20	111.00	110.10	110.40	53,568
14 Jun 23	110.70000 -0.10	111.60	110.50	110.60	56,841
13 Jun 23	110.80000 +0.00	111.90	110.30	110.80	61,901
12 Jun 23	110.80000 -0.10	112.20	110.80	111.10	68,106
09 Jun 23	110.90000 -0.20	111.40	110.80	111.00	35,657
08 Jun 23	111.10000 +0.20	111.10	109.80	110.60	48,329
07 Jun 23	110.90000 -1.80	113.70	110.90	112.30	110,953
06 Jun 23	112.70000 +0.60	113.50	112.00	112.00	56,695
05 Jun 23	112.10000 +1.50	112.20	110.80	110.90	58,284
02 Jun 23	110.60000 -0.30	111.20	109.60	109.60	62,699
01 Jun 23	110.90000 +2.80	111.50	108.90	109.00	63,643
31 May 23	108.10000 -0.40	109.30	106.70	107.00	252,047
30 May 23	108.50000 -2.60	110.20	107.50	110.20	130,278
29 May 23	111.10000 +0.10	111.20	110.00	110.90	41,869
26 May 23	111.00000 -0.40	112.10	110.60	112.10	50,198
25 May 23	111.40000 -0.40	112.60	111.10	112.10	42,904
24 May 23	111.80000 -0.70	112.50	111.30	111.90	45,975
23 May 23	112.50000 -2.50	114.50	111.90	114.20	67,865
22 May 23	115.00000 +1.00	115.00	113.70	113.70	57,702
19 May 23	114.00000 +0.40	114.10	112.70	113.70	35,541
18 May 23	113.60000 +1.80	113.70	112.50	112.70	49,014
17 May 23	111.80000 +0.80	112.30	110.60	110.90	59,826
16 May 23	111.00000 -1.40	112.90	110.90	112.30	90,184
15 May 23	112.40000 -0.30	114.20	112.40	112.60	46,185
12 May 23	112.70000 +0.60	113.60	112.40	112.90	45,676
11 May 23	112.10000 +0.40	112.70	111.30	112.00	46,807
10 May 23	111.70000 +0.60	111.70	110.10	110.80	55,768
09 May 23	111.10000 -1.60	112.70	110.80	112.70	68,665
08 May 23	112.70000 +0.50	114.00	112.10	112.40	37,111
05 May 23	112.20000 +0.50	112.20	111.00	112.00	44,243
04 May 23	111.70000 -0.30	112.30	110.90	111.70	69,724
03 May 23	112.00000 +2.50	112.00	110.10	110.10	80,174
02 May 23	109.50000 -0.50	110.60	108.40	109.40	78,902
28 Apr 23	110.00000 +3.30	110.30	106.50	106.80	84,818
27 Apr 23	106.70000 -0.10	108.50	106.40	107.40	70,453
26 Apr 23	106.80000 -1.20	110.00	105.60	107.20	119,129
25 Apr 23	108.00000 +0.80	108.50	106.70	106.90	52,955
24 Apr 23	107.20000 +1.10	107.20	105.20	106.00	51,083
21 Apr 23	106.10000 +0.30	107.00	105.80	106.10	43,282
20 Apr 23	105.80000 -0.10	106.80	105.10	105.70	47,468
19 Apr 23	105.90000 +0.40	106.30	104.90	105.30	52,966
18 Apr 23	105.50000 -0.80	106.60	105.10	106.50	65,769
17 Apr 23	106.30000 -0.50	107.10	104.60	105.70	73,638
14 Apr 23	106.80000 +0.00	107.00	105.60	107.00	54,578
13 Apr 23	106.80000 +1.00	107.10	106.20	106.40	53,097
12 Apr 23	105.80000 +0.60	106.00	105.00	105.40	59,709
11 Apr 23	105.20000 -0.80	106.50	105.20	106.00	53,244
06 Apr 23	106.00000 +2.40	107.40	103.60	103.60	68,434
05 Apr 23	103.60000 +1.20	104.10	101.60	102.40	50,809
04 Apr 23	102.40000 +1.20	103.40	101.60	102.30	59,177
03 Apr 23	101.20000 -0.30	101.90	99.90	101.80	65,793
31 Mar 23	101.50000 -1.50	103.20	101.30	103.00	97,523
30 Mar 23	103.00000 +0.00	103.80	102.70	103.00	46,900
29 Mar 23	103.00000 +0.00	103.20	102.00	102.90	61,350
28 Mar 23	103.00000 -0.30	104.40	103.00	103.80	40,676
27 Mar 23	103.30000 -0.80	105.70	103.10	105.00	70,318
24 Mar 23	104.10000 -0.30	104.30	103.30	103.80	44,931
23 Mar 23	104.40000 +0.00	105.90	103.90	104.50	64,426
22 Mar 23	104.40000 -1.20	105.90	104.10	105.90	55,150
21 Mar 23	105.60000 +0.60	107.10	104.90	105.20	56,095
20 Mar 23	105.00000 +1.20	105.90	103.50	104.10	96,998
17 Mar 23	103.80000 -2.40	107.20	103.60	105.90	209,497
16 Mar 23	106.20000 +1.60	106.50	105.00	105.30	101,838
15 Mar 23	104.60000 -2.90	108.00	104.40	107.80	95,651
14 Mar 23	107.50000 +0.40	108.30	107.00	107.00	53,810
13 Mar 23	107.10000 -1.30	108.40	106.50	108.20	48,304
10 Mar 23	108.40000 -1.20	110.40	107.90	109.30	48,334
09 Mar 23	109.60000 +0.70	110.00	107.60	108.60	59,937
08 Mar 23	108.90000 -1.10	109.50	107.40	109.40	82,321
07 Mar 23	110.00000 +0.60	110.60	108.80	109.40	53,960
06 Mar 23	109.40000 -0.50	110.20	108.70	109.90	29,392
03 Mar 23	109.90000 -1.00	111.20	109.10	110.20	102,313
02 Mar 23	110.90000 +4.10	110.90	106.60	107.10	88,641
01 Mar 23	106.80000 -1.30	107.80	106.20	107.30	72,309
28 Feb 23	108.10000 -0.90	109.60	107.20	108.40	107,279
27 Feb 23	109.00000 +1.00	110.40	107.40	107.40	61,775
24 Feb 23	108.00000 -0.90	109.60	108.00	109.10	46,936
23 Feb 23	108.90000 -1.10	110.30	108.30	110.00	43,615
22 Feb 23	110.00000 +0.50	111.20	109.50	109.50	69,982
21 Feb 23	109.50000 +3.20	109.90	105.10	106.10	73,377
20 Feb 23	106.30000 -1.40	108.30	106.00	107.40	61,032
17 Feb 23	107.70000 +0.90	108.60	106.20	106.40	101,862
16 Feb 23	106.80000 +0.80	109.90	106.50	107.80	94,415
15 Feb 23	106.00000 +0.60	106.80	104.60	105.30	98,656
14 Feb 23	105.40000 +1.00	106.30	104.50	105.00	67,160
13 Feb 23	104.40000 -1.10	106.60	104.00	105.50	84,225
10 Feb 23	105.50000 +0.50	106.50	103.80	105.00	125,402
09 Feb 23	105.00000 +6.95	106.60	97.95	98.00	124,622
08 Feb 23	98.05000 -0.15	100.90	98.05	99.55	142,780
07 Feb 23	98.20000 -1.00	99.25	97.05	98.30	102,988
06 Feb 23	99.20000 +1.00	99.85	97.70	97.80	55,360
03 Feb 23	98.20000 +1.10	99.30	97.10	97.35	66,424
02 Feb 23	97.10000 +0.05	97.90	96.35	97.00	68,373
01 Feb 23	97.05000 +0.65	97.85	96.00	96.30	72,776
31 Jan 23	96.40000 -0.40	96.80	94.85	96.60	105,569
30 Jan 23	96.80000 -2.25	98.25	96.50	98.25	58,025
27 Jan 23	99.05000 -0.75	100.10	96.20	99.30	118,119
26 Jan 23	99.80000 +0.80	100.50	99.20	99.20	63,756
25 Jan 23	99.00000 +1.00	99.35	97.65	98.00	74,462
24 Jan 23	98.00000 -1.95	100.10	97.50	100.10	83,013
23 Jan 23	99.95000 -1.75	102.10	99.95	102.00	52,133
20 Jan 23	101.70000 -1.80	104.20	101.70	104.10	54,293
19 Jan 23	103.50000 -1.30	105.60	103.50	104.30	69,662
18 Jan 23	104.80000 -0.40	105.50	101.60	104.60	128,718
17 Jan 23	105.20000 +1.40	105.20	103.40	103.50	64,724
16 Jan 23	103.80000 +1.60	104.30	102.10	102.40	36,060
13 Jan 23	102.20000 +0.50	103.10	100.00	102.00	101,636
12 Jan 23	101.70000 -2.50	105.10	101.70	104.20	97,183
11 Jan 23	104.20000 -0.50	105.50	102.70	104.40	100,958
10 Jan 23	104.70000 +2.00	105.40	101.50	101.80	84,335
09 Jan 23	102.70000 +0.50	103.70	99.90	101.30	119,500
06 Jan 23	102.20000 +1.70	102.80	100.20	101.50	60,627
05 Jan 23	100.50000 -3.40	104.00	98.75	103.90	74,474
04 Jan 23	103.90000 +0.00	105.00	103.40	103.80	75,525
03 Jan 23	103.90000 +2.60	104.30	101.00	101.50	75,142
02 Jan 23	101.30000 +0.80	101.80	100.10	100.60	25,091
30 Dec 22	100.50000 -0.50	101.70	99.80	100.70	42,158
29 Dec 22	101.00000 +3.90	101.30	96.80	97.00	56,297
28 Dec 22	97.10000 -0.55	97.45	96.50	97.35	40,267
27 Dec 22	97.65000 -0.35	98.60	96.40	98.50	55,557
23 Dec 22	98.00000 -0.35	98.75	98.00	98.05	33,955
22 Dec 22	98.35000 -0.35	99.70	98.35	98.85	51,187
21 Dec 22	98.70000 +1.10	99.05	97.95	98.50	78,376
20 Dec 22	97.60000 -0.90	100.10	97.60	98.20	76,524
19 Dec 22	98.50000 +1.20	99.05	96.65	97.20	70,875
16 Dec 22	97.30000 -1.60	99.05	97.05	99.05	122,055
15 Dec 22	98.90000 -0.95	100.10	98.35	99.30	87,005
14 Dec 22	99.85000 -0.05	100.50	99.30	99.65	74,394
13 Dec 22	99.90000 -0.40	101.60	99.05	100.40	94,452
12 Dec 22	100.30000 -2.30	102.90	100.20	102.00	65,687
09 Dec 22	102.60000 -4.50	105.10	99.60	103.70	124,961
08 Dec 22	107.10000 -1.10	108.90	106.70	108.70	58,253
07 Dec 22	108.20000 +0.00	109.40	108.00	108.50	62,963
06 Dec 22	108.20000 +0.20	109.00	107.60	108.20	66,778
05 Dec 22	108.00000 -0.50	108.90	107.30	108.20	61,974
02 Dec 22	108.50000 +1.30	109.00	107.40	108.10	75,084
01 Dec 22	107.20000 +0.00	108.10	106.30	108.00	80,623
30 Nov 22	107.20000 -1.60	108.90	107.20	108.70	356,103
29 Nov 22	108.80000 -0.50	110.00	108.10	109.80	95,389
28 Nov 22	109.30000 -0.60	110.10	108.00	109.90	72,962
25 Nov 22	109.90000 -0.20	110.90	109.40	109.90	39,496
24 Nov 22	110.10000 +1.40	110.10	107.50	108.50	56,884
23 Nov 22	108.70000 -1.20	110.90	108.70	110.00	65,109
22 Nov 22	109.90000 +0.80	110.60	108.70	109.20	41,021
21 Nov 22	109.10000 +5.10	109.70	104.70	104.90	79,471
18 Nov 22	104.00000 +1.90	104.10	102.40	102.40	35,351
17 Nov 22	102.10000 -0.40	103.20	100.30	103.00	51,817
16 Nov 22	102.50000 -0.40	103.70	101.80	102.80	82,764
15 Nov 22	102.90000 +0.70	103.30	101.40	102.20	59,811
14 Nov 22	102.20000 -1.00	104.50	102.20	103.00	71,138
11 Nov 22	103.20000 -4.00	107.00	101.80	107.00	97,694
10 Nov 22	107.20000 +1.80	108.00	104.70	105.00	102,503
09 Nov 22	105.40000 +4.20	105.50	101.20	102.70	138,591
08 Nov 22	101.20000 -0.20	102.10	99.85	100.80	78,101
07 Nov 22	101.40000 -2.00	102.80	100.60	102.50	56,550
04 Nov 22	103.40000 +1.20	104.30	101.70	102.50	72,281
03 Nov 22	102.20000 -0.20	102.80	101.50	102.10	59,663
02 Nov 22	102.40000 -0.70	103.50	101.80	102.80	56,670
01 Nov 22	103.10000 -0.90	106.20	101.50	104.00	71,415
31 Oct 22	104.00000 +4.60	104.90	99.85	100.00	81,889
28 Oct 22	99.40000 -0.45	100.30	97.20	98.60	71,980
27 Oct 22	99.85000 -3.45	103.20	93.25	102.70	235,855
26 Oct 22	103.30000 +5.35	103.30	96.95	97.65	143,316
25 Oct 22	97.95000 -5.55	105.20	97.20	103.50	148,595
24 Oct 22	103.50000 +1.70	104.60	102.20	102.20	64,722
21 Oct 22	101.80000 -1.50	103.70	100.60	102.40	80,956
20 Oct 22	103.30000 +0.20	103.70	102.20	103.00	83,582
19 Oct 22	103.10000 -2.70	106.10	103.10	105.80	55,882
18 Oct 22	105.80000 +1.60	106.80	105.00	105.00	76,233
17 Oct 22	104.20000 +1.20	104.80	102.50	103.30	55,430
14 Oct 22	103.00000 +1.40	104.40	102.20	103.20	89,051
13 Oct 22	101.60000 +1.00	101.60	99.40	100.30	70,457
12 Oct 22	100.60000 -1.50	102.40	100.60	102.20	93,118
11 Oct 22	102.10000 +2.10	102.10	99.00	99.65	56,056
10 Oct 22	100.00000 -1.20	102.80	100.00	100.90	69,165
07 Oct 22	101.20000 +1.70	101.40	98.50	99.00	52,564
06 Oct 22	99.50000 -0.60	101.00	98.25	100.30	78,910
05 Oct 22	100.10000 +0.55	100.50	98.45	99.00	53,274
04 Oct 22	99.55000 +2.10	100.20	96.90	97.25	81,446
03 Oct 22	97.45000 +2.55	97.45	93.65	94.25	98,459
30 Sep 22	94.90000 +1.35	95.20	93.40	93.40	85,411
29 Sep 22	93.55000 +1.35	94.80	91.45	91.90	103,959
28 Sep 22	92.20000 -0.65	92.70	91.45	92.50	62,853
27 Sep 22	92.85000 -0.15	94.25	92.65	93.15	73,710
26 Sep 22	93.00000 -0.50	93.75	91.85	93.00	54,285
23 Sep 22	93.50000 -0.55	94.50	92.65	94.15	56,145
22 Sep 22	94.05000 -2.35	95.95	93.30	95.50	65,752
21 Sep 22	96.40000 -0.55	97.70	96.40	96.50	57,578
20 Sep 22	96.95000 -2.45	98.50	96.50	98.50	63,926
19 Sep 22	99.40000 +0.45	99.50	97.75	98.75	53,076
16 Sep 22	98.95000 -2.75	101.80	98.95	101.00	162,520
15 Sep 22	101.70000 -0.40	102.70	100.90	101.70	71,884
14 Sep 22	102.10000 -0.80	103.20	101.70	102.50	114,647
13 Sep 22	102.90000 +1.30	104.90	102.80	103.00	98,750
12 Sep 22	101.60000 +1.00	102.10	100.00	100.50	57,350
09 Sep 22	100.60000 -0.30	101.80	100.10	100.70	48,775
08 Sep 22	100.90000 +1.40	101.20	99.35	99.75	104,622
07 Sep 22	99.50000 +0.25	99.65	98.65	99.00	82,776
06 Sep 22	99.25000 +2.15	99.65	97.45	97.50	78,284
05 Sep 22	97.10000 +0.10	97.40	95.00	95.60	46,527
02 Sep 22	97.00000 +2.20	97.70	95.75	96.00	60,645
01 Sep 22	94.80000 -0.75	94.95	93.25	94.90	65,320
31 Aug 22	95.55000 -0.20	96.80	95.55	95.90	135,546
30 Aug 22	95.75000 +0.70	95.75	94.40	95.00	56,066
29 Aug 22	95.05000 -1.70	96.90	94.70	96.10	34,550
26 Aug 22	96.75000 -0.15	99.15	96.75	97.90	65,470
25 Aug 22	96.90000 +1.05	97.90	96.25	96.25	31,895
24 Aug 22	95.85000 +0.20	95.85	94.55	95.50	55,066
23 Aug 22	95.65000 -1.75	97.30	95.30	97.15	55,875
22 Aug 22	97.40000 +0.25	98.40	96.45	97.50	42,659
19 Aug 22	97.15000 +0.35	97.85	96.50	96.50	37,928
18 Aug 22	96.80000 +0.60	97.10	95.50	96.00	43,523
17 Aug 22	96.20000 -0.90	97.60	96.20	97.25	38,545
16 Aug 22	97.10000 -0.20	98.00	96.45	97.00	47,454
15 Aug 22	97.30000 +1.95	98.50	95.25	95.25	47,785
12 Aug 22	95.35000 -1.45	97.10	95.10	96.75	46,908
11 Aug 22	96.80000 -1.45	98.30	92.15	98.15	114,663
10 Aug 22	98.25000 +1.90	99.50	96.00	96.00	96,896
09 Aug 22	96.35000 +1.55	96.80	94.60	94.90	46,807
08 Aug 22	94.80000 +1.05	95.30	93.20	93.60	50,185
05 Aug 22	93.75000 -0.15	94.80	93.00	93.65	43,455
04 Aug 22	93.90000 -0.30	95.00	93.65	94.00	49,356
03 Aug 22	94.20000 -0.90	95.55	91.50	94.65	104,950
02 Aug 22	95.10000 -0.60	96.60	94.30	95.00	98,412
01 Aug 22	95.70000 -3.10	99.80	95.70	98.95	83,411
29 Jul 22	98.80000 -5.40	104.80	98.70	102.40	181,969
28 Jul 22	104.20000 +14.50	105.50	91.35	91.35	275,383
27 Jul 22	89.70000 +0.25	90.20	89.15	89.55	79,384
26 Jul 22	89.45000 -0.55	90.35	88.50	90.00	85,274
25 Jul 22	90.00000 -1.75	92.30	89.90	91.55	71,293
22 Jul 22	91.75000 -1.50	93.10	91.75	93.10	50,423
21 Jul 22	93.25000 +0.70	93.60	92.05	92.50	57,984
20 Jul 22	92.55000 -0.20	94.30	92.15	93.20	56,633
19 Jul 22	92.75000 +0.60	93.90	91.20	92.10	108,719
18 Jul 22	92.15000 -1.45	94.00	91.20	93.50	95,735
15 Jul 22	93.60000 +1.35	93.95	91.10	92.60	81,099
14 Jul 22	92.25000 -3.10	96.10	92.05	95.45	71,772
13 Jul 22	95.35000 -0.55	96.05	92.55	95.50	110,326
12 Jul 22	95.90000 +0.50	97.75	94.65	95.00	116,787
11 Jul 22	95.40000 +2.25	96.40	93.00	93.00	80,147
08 Jul 22	93.15000 +0.05	94.35	92.20	93.05	68,054
07 Jul 22	93.10000 +1.75	93.85	91.50	92.55	88,047
06 Jul 22	91.35000 +1.05	92.35	90.65	91.00	90,062
05 Jul 22	90.30000 -1.55	92.00	88.75	91.80	110,062
04 Jul 22	91.85000 -0.25	93.35	91.70	92.15	60,723
01 Jul 22	92.10000 +2.05	92.45	89.70	89.85	97,787
30 Jun 22	90.05000 +0.70	90.70	87.50	87.75	164,667
29 Jun 22	89.35000 +4.05	89.80	84.65	85.00	124,313
28 Jun 22	85.30000 -0.25	86.80	85.10	86.50	110,465
27 Jun 22	85.55000 -2.35	89.30	83.40	88.20	155,450
24 Jun 22	87.90000 +1.40	88.10	86.35	86.35	61,450
23 Jun 22	86.50000 +1.20	87.30	83.70	85.50	131,067
22 Jun 22	85.30000 +2.40	85.75	82.45	82.85	117,858
21 Jun 22	82.90000 -0.30	84.15	82.65	83.20	83,974
20 Jun 22	83.20000 +0.40	83.50	82.50	82.80	63,026
17 Jun 22	82.80000 +1.55	82.80	80.00	80.10	482,818
16 Jun 22	81.25000 -3.10	83.30	80.95	82.90	139,892
15 Jun 22	84.35000 -0.15	85.00	83.45	84.75	161,017
14 Jun 22	84.50000 -1.50	87.35	84.15	86.30	107,934
13 Jun 22	86.00000 -2.70	88.40	85.45	88.00	135,678
10 Jun 22	88.70000 -1.95	90.50	88.65	90.45	107,041
09 Jun 22	90.65000 -2.40	93.05	90.65	92.50	102,956
08 Jun 22	93.05000 -0.50	93.35	91.35	93.00	96,912
07 Jun 22	93.55000 +0.40	93.55	91.00	92.95	107,324
06 Jun 22	93.15000 -1.05	94.70	93.05	94.00	43,341
03 Jun 22	94.20000 +0.20	94.70	93.65	94.35	47,621
02 Jun 22	94.00000 +0.60	94.95	93.30	94.00	52,438
01 Jun 22	93.40000 +0.20	94.80	93.30	93.50	76,239
31 May 22	93.20000 -1.75	94.80	93.15	93.50	325,419
30 May 22	94.95000 -0.45	95.00	92.80	95.00	101,200
27 May 22	95.40000 -0.90	97.00	95.05	96.40	56,877
26 May 22	96.30000 -0.15	97.10	96.00	96.15	43,587
25 May 22	96.45000 +1.45	97.10	94.95	95.15	86,481
24 May 22	95.00000 -0.60	96.05	93.05	94.00	72,091
23 May 22	95.60000 +0.40	96.95	94.95	95.50	74,412
20 May 22	95.20000 +1.05	96.05	94.40	94.75	93,456
19 May 22	94.15000 -2.40	95.90	93.60	95.90	107,201
18 May 22	96.55000 +1.80	96.55	94.30	94.60	119,526
17 May 22	94.75000 +1.10	95.10	93.80	94.15	70,648
16 May 22	93.65000 -0.35	94.25	93.05	93.75	93,269
13 May 22	94.00000 +1.80	94.20	91.45	92.10	78,977
12 May 22	92.20000 -1.95	92.90	90.60	92.90	83,719
11 May 22	94.15000 +0.25	94.20	92.40	94.20	89,888
10 May 22	93.90000 +1.55	94.90	92.25	92.55	75,110
09 May 22	92.35000 -2.30	94.70	92.35	94.30	74,574
06 May 22	94.65000 -0.70	95.75	93.95	94.80	72,115
05 May 22	95.35000 -1.40	98.30	95.30	97.00	90,462
04 May 22	96.75000 -1.20	98.20	95.95	97.60	78,221
03 May 22	97.95000 +0.30	98.70	96.45	98.00	66,807
02 May 22	97.65000 -1.05	99.10	93.05	98.00	87,080
29 Apr 22	98.70000 +1.15	101.20	97.95	98.10	93,204
28 Apr 22	97.55000 +1.15	100.00	96.40	97.10	147,068
27 Apr 22	96.40000 -13.60	110.20	94.45	110.20	328,862
26 Apr 22	110.00000 +0.20	111.30	109.50	110.00	85,949
25 Apr 22	109.80000 -1.00	110.70	108.70	110.00	97,847
22 Apr 22	110.80000 -0.90	112.60	110.10	110.80	80,550
21 Apr 22	111.70000 -1.30	113.50	111.10	112.80	85,239
20 Apr 22	113.00000 -2.20	114.20	111.00	113.90	100,693
19 Apr 22	115.20000 +0.90	115.20	113.10	114.20	139,060
14 Apr 22	114.30000 -0.60	115.90	113.80	114.00	140,378
13 Apr 22	114.90000 -0.10	115.60	113.90	115.40	113,113
12 Apr 22	115.00000 -0.20	115.30	114.30	114.90	123,327
11 Apr 22	115.20000 -0.10	115.80	114.40	115.30	96,713
08 Apr 22	115.30000 -1.00	116.80	113.40	116.50	164,635
07 Apr 22	116.30000 -1.10	119.00	115.20	118.00	139,838
06 Apr 22	117.40000 -2.10	121.00	117.40	119.10	152,990
05 Apr 22	119.50000 +2.30	119.80	116.70	116.70	111,754
04 Apr 22	117.20000 +1.70	117.40	115.40	115.60	87,650
01 Apr 22	115.50000 +2.20	116.30	113.10	113.70	170,740
31 Mar 22	113.30000 -0.10	115.60	113.05	114.00	131,722
30 Mar 22	113.40000 +2.65	113.40	109.95	110.20	95,423
29 Mar 22	110.75000 +1.05	112.05	109.65	110.90	83,324
28 Mar 22	109.70000 -0.95	112.20	109.70	110.25	105,611
25 Mar 22	110.65000 -1.25	112.15	109.45	111.95	112,347
24 Mar 22	111.90000 +1.05	112.15	110.65	111.15	119,171
23 Mar 22	110.85000 +1.15	112.15	108.75	109.00	84,183
22 Mar 22	109.70000 +0.30	111.10	109.00	109.20	168,612
21 Mar 22	109.40000 +2.10	110.20	107.40	107.45	80,206
18 Mar 22	107.30000 +0.60	107.30	105.00	106.65	185,757
17 Mar 22	106.70000 +2.95	106.85	104.05	104.05	86,248
16 Mar 22	103.75000 +1.05	104.20	102.00	103.10	116,056
15 Mar 22	102.70000 +2.80	102.85	99.10	100.00	127,489
14 Mar 22	99.90000 +0.22	101.25	98.48	100.95	124,584
11 Mar 22	99.68000 +0.40	100.90	97.20	99.48	95,364
10 Mar 22	99.28000 -1.92	101.75	99.00	101.00	123,800
09 Mar 22	101.20000 +4.62	101.20	98.00	98.84	151,608
08 Mar 22	96.58000 -2.06	99.54	95.26	98.00	131,777
07 Mar 22	98.64000 -0.98	99.36	95.48	98.04	108,247
04 Mar 22	99.62000 -2.33	102.45	98.70	101.80	87,808
03 Mar 22	101.95000 -2.35	105.75	101.20	104.55	121,710
02 Mar 22	104.30000 -0.85	106.20	103.10	104.85	112,359
01 Mar 22	105.15000 +0.90	106.65	104.20	104.50	140,807
28 Feb 22	104.25000 +0.40	104.90	103.00	103.00	230,194
25 Feb 22	103.85000 +1.85	104.70	101.75	102.05	171,418
24 Feb 22	102.00000 -4.40	104.60	100.45	103.55	185,076
23 Feb 22	106.40000 +3.70	106.60	102.55	102.70	166,272
22 Feb 22	102.70000 +3.72	103.00	97.00	97.98	170,971
21 Feb 22	98.98000 +0.12	100.65	98.70	99.04	77,326
18 Feb 22	98.86000 -1.24	101.55	98.32	100.70	111,511
17 Feb 22	100.10000 +3.22	100.70	97.06	97.50	153,839
16 Feb 22	96.88000 +3.06	97.20	93.26	94.02	179,420
15 Feb 22	93.82000 +0.44	95.98	91.44	94.44	183,507
14 Feb 22	93.38000 -3.10	95.76	91.54	94.36	146,005
11 Feb 22	96.48000 +5.82	97.58	89.66	93.30	278,427
10 Feb 22	90.66000 -0.30	92.10	90.42	91.62	77,244
09 Feb 22	90.96000 +0.76	91.94	90.40	90.60	56,650
08 Feb 22	90.20000 -0.80	91.20	89.16	90.32	88,819
07 Feb 22	91.00000 +2.40	91.00	88.48	89.00	81,915
04 Feb 22	88.60000 -0.82	89.68	87.94	89.68	90,418
03 Feb 22	89.42000 -0.58	90.32	89.10	89.90	74,956
02 Feb 22	90.00000 +0.48	91.08	89.50	90.00	123,025
01 Feb 22	89.52000 +3.22	89.84	86.70	86.72	94,330
31 Jan 22	86.30000 +0.80	86.80	85.00	86.14	108,839
28 Jan 22	85.50000 -0.94	86.24	84.38	86.04	73,238
27 Jan 22	86.44000 +1.54	86.56	84.18	84.44	86,814
26 Jan 22	84.90000 +0.68	85.04	83.70	84.50	76,859
25 Jan 22	84.22000 +0.66	84.64	83.00	84.00	98,767
24 Jan 22	83.56000 +1.04	84.18	82.60	82.60	129,814
21 Jan 22	82.52000 -0.88	82.74	81.72	82.62	81,932
20 Jan 22	83.40000 -0.76	84.36	82.42	83.80	66,951
19 Jan 22	84.16000 +1.08	84.28	82.80	83.00	92,165
18 Jan 22	83.08000 +0.32	84.12	82.70	82.76	80,125
17 Jan 22	82.76000 -0.22	83.54	81.90	82.94	58,766
14 Jan 22	82.98000 +0.80	84.00	81.60	81.96	92,885
13 Jan 22	82.18000 -0.28	82.46	81.80	82.24	102,704
12 Jan 22	82.46000 -0.72	83.78	82.28	83.48	92,618
11 Jan 22	83.18000 +1.16	84.12	82.70	83.02	92,607
10 Jan 22	82.02000 -0.16	84.66	81.44	82.62	122,055
07 Jan 22	82.18000 +1.98	82.72	80.14	80.38	138,521
06 Jan 22	80.20000 +0.78	81.12	78.94	80.04	149,949
05 Jan 22	79.42000 +1.08	79.86	78.46	78.56	161,136
04 Jan 22	78.34000 -0.36	78.48	77.00	77.40	128,988
03 Jan 22	78.70000 -1.80	80.58	78.44	80.22	82,807
31 Dec 21	80.50000 -1.22	81.38	80.42	81.34	24,382
30 Dec 21	81.72000 +1.14	81.76	80.08	80.62	88,891
29 Dec 21	80.58000 -0.42	81.04	79.86	80.96	41,666
28 Dec 21	81.00000 +1.24	81.26	79.90	80.00	53,123
27 Dec 21	79.76000 +0.76	79.80	78.50	79.00	47,545
24 Dec 21	79.00000 +0.06	80.30	78.88	78.90	15,147
23 Dec 21	78.94000 -0.56	79.52	77.48	79.30	75,515
22 Dec 21	79.50000 +0.30	79.50	78.18	79.20	79,860
21 Dec 21	79.20000 -0.34	80.30	77.34	79.88	129,265
20 Dec 21	79.54000 -6.32	82.30	78.42	82.30	189,991
17 Dec 21	85.86000 -7.52	94.00	85.40	93.50	272,101
16 Dec 21	93.38000 +1.72	94.42	93.28	93.28	123,713
15 Dec 21	91.66000 +1.36	91.82	90.14	90.28	58,718
14 Dec 21	90.30000 -3.02	94.56	90.26	93.50	118,541
13 Dec 21	93.32000 +1.86	93.76	91.42	91.76	85,558
10 Dec 21	91.46000 -0.54	92.32	90.36	91.76	91,153
09 Dec 21	92.00000 +1.26	92.46	91.00	91.02	74,278
08 Dec 21	90.74000 +0.28	92.26	90.50	90.50	88,938
07 Dec 21	90.46000 +1.94	90.72	89.02	89.02	100,783
06 Dec 21	88.52000 +1.72	89.30	87.06	87.06	82,565
03 Dec 21	86.80000 -0.14	87.54	86.24	87.18	66,043
02 Dec 21	86.94000 +0.14	87.60	86.16	86.50	102,932
01 Dec 21	86.80000 +0.66	87.98	85.80	86.32	57,746
30 Nov 21	86.14000 -0.64	87.26	85.38	86.14	200,570
29 Nov 21	86.78000 -2.22	89.74	86.78	88.78	109,915
26 Nov 21	89.00000 -1.18	90.18	87.08	88.70	81,540
25 Nov 21	90.18000 -0.10	92.14	89.92	91.00	47,106
24 Nov 21	90.28000 +0.72	90.50	89.44	89.52	55,001
23 Nov 21	89.56000 -0.28	90.30	88.70	89.50	67,135
22 Nov 21	89.84000 -0.44	90.90	89.66	90.22	51,019
19 Nov 21	90.28000 +0.58	91.18	88.50	89.60	55,870
18 Nov 21	89.70000 -0.74	90.88	89.56	90.52	59,472
17 Nov 21	90.44000 -0.30	91.76	89.70	90.50	69,040
16 Nov 21	90.74000 -1.06	92.02	90.62	91.68	71,193
15 Nov 21	91.80000 +1.48	92.58	90.38	90.46	69,976
12 Nov 21	90.32000 +1.32	91.86	88.50	89.02	99,648
11 Nov 21	89.00000 +2.64	89.18	85.86	86.46	67,423
10 Nov 21	86.36000 +1.22	86.76	84.60	85.18	101,334
09 Nov 21	85.14000 -0.80	86.14	84.64	85.70	86,558
08 Nov 21	85.94000 +0.02	87.74	85.88	85.88	73,941
05 Nov 21	85.92000 -5.62	90.34	85.84	89.18	119,047
04 Nov 21	91.54000 -0.20	92.50	91.34	91.90	67,024
03 Nov 21	91.74000 +0.74	91.78	90.02	91.00	58,289
02 Nov 21	91.00000 +0.84	91.54	89.50	90.00	61,865
01 Nov 21	90.16000 +0.76	90.74	89.54	89.68	53,918
29 Oct 21	89.40000 +0.68	89.70	88.34	88.34	76,831
28 Oct 21	88.72000 +0.46	89.24	88.08	88.50	86,248
27 Oct 21	88.26000 -0.78	89.28	88.00	89.12	57,394
26 Oct 21	89.04000 +0.04	90.96	88.54	89.04	89,058
25 Oct 21	89.00000 +1.46	89.28	87.46	87.68	104,811
22 Oct 21	87.54000 +0.86	88.98	86.82	87.00	88,153
21 Oct 21	86.68000 +1.14	88.82	84.10	86.50	166,500
20 Oct 21	85.54000 -0.70	86.76	84.78	85.66	67,100
19 Oct 21	86.24000 -0.32	86.50	83.00	83.80	91,038
18 Oct 21	86.56000 +0.30	87.66	85.92	86.04	75,248
15 Oct 21	86.26000 -0.22	86.90	85.08	86.68	95,821
14 Oct 21	86.48000 +0.46	86.88	84.96	86.50	81,026
13 Oct 21	86.02000 -1.58	87.66	85.82	87.38	86,390
12 Oct 21	87.60000 +0.70	87.80	85.16	86.50	151,795
11 Oct 21	86.90000 +1.56	87.30	85.20	85.64	99,370
08 Oct 21	85.34000 -0.58	86.14	84.90	85.90	55,785
07 Oct 21	85.92000 +1.92	86.42	84.20	84.44	110,871
06 Oct 21	84.00000 -0.08	84.00	82.30	83.50	85,593
05 Oct 21	84.08000 +1.14	84.60	82.70	82.94	98,004
04 Oct 21	82.94000 -0.34	83.34	82.24	82.88	74,213
01 Oct 21	83.28000 +0.72	83.80	81.18	81.86	122,751
30 Sep 21	82.56000 +1.68	82.72	81.32	81.36	92,690
29 Sep 21	80.88000 -0.12	81.84	80.88	81.14	65,555
28 Sep 21	81.00000 -0.46	81.72	80.88	81.32	65,165
27 Sep 21	81.46000 -0.38	82.28	81.26	82.16	66,056
24 Sep 21	81.84000 -0.90	83.00	81.84	82.84	62,521
23 Sep 21	82.74000 -0.32	83.96	82.72	83.40	34,956
22 Sep 21	83.06000 +0.16	83.72	82.90	83.20	64,865
21 Sep 21	82.90000 +0.52	83.16	81.62	82.12	102,802
20 Sep 21	82.38000 +0.06	82.40	80.20	81.96	104,466
17 Sep 21	82.32000 -0.24	84.10	82.08	82.68	201,790
16 Sep 21	82.56000 +1.48	83.02	81.22	81.30	93,195
15 Sep 21	81.08000 +0.66	81.32	80.40	80.40	74,044
14 Sep 21	80.42000 +0.72	80.84	79.60	79.60	60,261
13 Sep 21	79.70000 +0.08	80.78	79.70	79.98	75,068
10 Sep 21	79.62000 -1.80	81.42	79.12	81.42	119,437
09 Sep 21	81.42000 -1.18	82.50	80.60	82.38	71,274
08 Sep 21	82.60000 +0.36	82.84	81.88	82.06	112,987
07 Sep 21	82.24000 -0.74	83.12	82.10	82.84	57,886
06 Sep 21	82.98000 +0.16	83.30	82.16	83.06	65,030
03 Sep 21	82.82000 -1.44	84.52	82.44	84.26	78,444
02 Sep 21	84.26000 +0.88	84.82	83.66	83.74	88,746
01 Sep 21	83.38000 -1.30	85.26	83.26	85.00	84,806
31 Aug 21	84.68000 +1.10	84.94	83.40	83.52	160,989
30 Aug 21	83.58000 +0.64	83.88	82.52	82.90	37,588
27 Aug 21	82.94000 +0.36	83.26	82.48	82.54	53,841
26 Aug 21	82.58000 -0.48	83.26	82.12	82.90	50,409
25 Aug 21	83.06000 +0.06	83.76	82.54	83.14	54,646
24 Aug 21	83.00000 -0.86	84.38	83.00	84.06	86,574
23 Aug 21	83.86000 +0.40	84.08	82.10	83.82	128,494
20 Aug 21	83.46000 +0.18	84.16	83.26	83.38	54,516
19 Aug 21	83.28000 -0.48	83.28	81.84	83.02	108,838
18 Aug 21	83.76000 -1.06	85.34	83.20	84.80	85,211
17 Aug 21	84.82000 +2.14	84.84	81.60	82.40	122,910
16 Aug 21	82.68000 +2.18	83.40	80.16	80.28	166,239
13 Aug 21	80.50000 -11.72	86.94	80.26	86.50	302,533
12 Aug 21	92.22000 +0.88	92.38	90.42	91.08	54,455
11 Aug 21	91.34000 +0.94	91.34	90.00	90.68	136,532
10 Aug 21	90.40000 -0.56	91.78	90.24	91.00	74,395
09 Aug 21	90.96000 +1.28	91.30	89.92	90.10	46,730
06 Aug 21	89.68000 -0.28	90.34	89.50	90.18	53,566
05 Aug 21	89.96000 -0.56	90.90	89.84	90.72	103,394
04 Aug 21	90.52000 -0.70	91.28	90.20	91.28	83,320
03 Aug 21	91.22000 +0.54	91.56	90.06	90.82	93,472
02 Aug 21	90.68000 +0.58	91.50	89.78	90.52	66,845
30 Jul 21	90.10000 +1.58	90.42	88.18	88.44	108,874
29 Jul 21	88.52000 +2.50	91.30	86.70	86.90	153,603
28 Jul 21	86.02000 -0.16	86.60	85.70	86.20	118,313
27 Jul 21	86.18000 -0.20	86.86	86.00	86.26	70,376
26 Jul 21	86.38000 -0.54	87.16	86.04	86.90	69,321
23 Jul 21	86.92000 +0.38	87.50	86.30	86.94	75,995
22 Jul 21	86.54000 +0.28	87.14	86.26	86.50	70,571
21 Jul 21	86.26000 -0.24	87.84	85.70	87.00	101,231
20 Jul 21	86.50000 +0.12	87.06	85.86	86.62	98,107
19 Jul 21	86.38000 -2.18	88.10	85.20	88.04	140,232
16 Jul 21	88.56000 +1.72	88.64	86.74	87.12	68,181
15 Jul 21	86.84000 -0.78	87.68	86.54	87.68	86,473
14 Jul 21	87.62000 +0.54	88.06	86.62	87.06	112,902
13 Jul 21	87.08000 -0.48	87.50	86.22	87.48	95,591
12 Jul 21	87.56000 -0.44	88.64	87.42	88.00	116,684
09 Jul 21	88.00000 +0.56	88.96	87.48	87.48	84,175
08 Jul 21	87.44000 +0.76	87.76	86.50	86.50	139,329
07 Jul 21	86.68000 -0.72	87.96	86.28	87.46	148,919
06 Jul 21	87.40000 -0.06	87.64	86.48	87.20	120,320
05 Jul 21	87.46000 -0.02	87.86	87.40	87.72	40,978
02 Jul 21	87.48000 -0.90	88.78	87.48	88.40	92,255
01 Jul 21	88.38000 +0.66	89.16	87.32	88.10	119,611
30 Jun 21	87.72000 +0.68	87.90	86.02	86.80	148,651
29 Jun 21	87.04000 +1.46	87.26	85.62	85.82	106,964
28 Jun 21	85.58000 -4.88	90.78	84.56	90.10	257,022
25 Jun 21	90.46000 +0.22	90.74	89.68	90.40	72,823
24 Jun 21	90.24000 -0.16	90.94	90.08	90.62	94,396
23 Jun 21	90.40000 +0.14	91.26	90.10	90.42	133,463
22 Jun 21	90.26000 +1.96	90.60	88.30	88.46	110,642
21 Jun 21	88.30000 -0.90	89.02	87.90	88.84	106,032
18 Jun 21	89.20000 -1.10	90.76	88.74	90.38	351,080
17 Jun 21	90.30000 -0.36	91.26	89.74	90.44	200,750
16 Jun 21	90.66000 +0.66	90.72	89.88	90.00	219,251
15 Jun 21	90.00000 -1.22	91.36	90.00	91.24	116,286
14 Jun 21	91.22000 -0.74	92.52	90.28	91.78	155,403
11 Jun 21	91.96000 -0.34	93.14	91.70	92.50	159,897
10 Jun 21	92.30000 +1.70	92.30	90.64	90.84	177,258
09 Jun 21	90.60000 +2.80	90.68	87.44	87.68	167,345
08 Jun 21	87.80000 +0.42	88.68	87.14	87.20	158,412
07 Jun 21	87.38000 +1.42	87.76	85.76	85.80	119,399
04 Jun 21	85.96000 +0.96	86.20	84.68	85.16	97,681
03 Jun 21	85.00000 +0.16	85.46	84.06	84.62	81,997
02 Jun 21	84.84000 -0.56	86.60	84.64	85.94	95,996
01 Jun 21	85.40000 +2.62	85.68	83.12	83.42	157,516
31 May 21	82.78000 -2.88	85.38	82.76	85.14	118,940
28 May 21	85.66000 -0.74	86.50	84.66	86.10	129,331
27 May 21	86.40000 +0.74	87.20	85.30	85.78	270,986
26 May 21	85.66000 +0.76	85.66	84.40	84.92	115,880
25 May 21	84.90000 -1.64	86.48	84.66	86.36	113,271
24 May 21	86.54000 +1.32	86.58	85.02	85.02	113,894
21 May 21	85.22000 +0.42	85.66	84.46	84.88	159,110
20 May 21	84.80000 +1.08	85.36	83.80	83.80	116,838
19 May 21	83.72000 +0.12	84.00	82.58	83.14	128,176
18 May 21	83.60000 -0.40	84.06	82.04	84.06	115,465
17 May 21	84.00000 +1.38	84.70	82.54	82.68	204,637
14 May 21	82.62000 +0.62	82.78	81.54	82.32	130,524
13 May 21	82.00000 +0.78	82.00	80.18	81.22	84,009
12 May 21	81.22000 +1.32	81.34	79.50	79.50	101,460
11 May 21	79.90000 -0.16	79.90	78.08	79.48	151,055
10 May 21	80.06000 -0.40	80.68	79.88	80.34	104,301
07 May 21	80.46000 +1.20	80.78	79.14	79.42	152,993
06 May 21	79.26000 -0.02	79.96	79.00	79.42	213,083
05 May 21	79.28000 +1.12	79.40	78.14	78.48	105,977
04 May 21	78.16000 -2.06	80.40	78.02	80.40	110,938
03 May 21	80.22000 -0.22	80.52	79.90	80.50	67,808
30 Apr 21	80.44000 +0.04	81.30	80.16	80.52	119,548
29 Apr 21	80.40000 -0.98	81.50	79.84	81.50	143,113
28 Apr 21	81.38000 +0.50	82.28	80.74	80.94	145,265
27 Apr 21	80.88000 -0.64	81.94	80.68	81.34	133,934
26 Apr 21	81.52000 +1.48	81.64	79.90	80.12	123,110
23 Apr 21	80.04000 +0.18	80.42	79.50	79.78	112,363
22 Apr 21	79.86000 +0.68	80.30	79.24	79.42	111,738
21 Apr 21	79.18000 +1.10	79.18	78.06	78.10	141,028
20 Apr 21	78.08000 -0.74	79.40	77.50	78.30	162,782
19 Apr 21	78.82000 +1.64	79.20	77.36	77.48	130,542
16 Apr 21	77.18000 +1.18	77.66	76.00	76.48	156,998
15 Apr 21	76.00000 +1.34	76.62	74.20	74.92	145,886
14 Apr 21	74.66000 -1.14	76.16	74.42	76.10	100,595
13 Apr 21	75.80000 +0.62	76.00	74.70	75.44	153,840
12 Apr 21	75.18000 -0.32	75.84	75.02	75.46	121,286
09 Apr 21	75.50000 -1.48	77.28	75.22	77.02	164,709
08 Apr 21	76.98000 +0.56	77.16	75.40	76.58	193,881
07 Apr 21	76.42000 +1.16	77.98	75.10	75.48	367,231
06 Apr 21	75.26000 +1.46	76.00	73.84	74.20	206,963
01 Apr 21	73.80000 +0.65	74.86	72.02	73.16	199,851
31 Mar 21	73.15000 +3.15	75.05	70.00	70.00	345,631
30 Mar 21	70.00000 +0.45	70.25	69.50	69.65	171,125
29 Mar 21	69.55000 +1.35	70.05	68.15	68.15	149,858
26 Mar 21	68.20000 +0.00	69.05	68.00	68.00	88,084
25 Mar 21	68.20000 +0.80	68.55	66.55	67.10	115,785
24 Mar 21	67.40000 -1.15	68.45	67.25	68.45	85,366
23 Mar 21	68.55000 -0.60	69.40	68.05	69.30	76,244
22 Mar 21	69.15000 +1.15	69.15	67.50	68.20	132,505
19 Mar 21	68.00000 +1.05	68.35	66.75	66.75	215,107
18 Mar 21	66.95000 +0.10	68.45	66.80	66.90	89,940
17 Mar 21	66.85000 -0.70	67.80	66.20	67.60	151,927
16 Mar 21	67.55000 +0.45	68.20	67.10	67.20	130,323
15 Mar 21	67.10000 +0.60	67.30	66.50	66.75	87,399
12 Mar 21	66.50000 -1.30	68.45	66.50	67.60	120,416
11 Mar 21	67.80000 -0.90	69.60	67.45	68.90	151,249
10 Mar 21	68.70000 +1.85	68.90	66.55	66.85	249,501
09 Mar 21	66.85000 +0.50	68.15	65.90	66.35	179,246
08 Mar 21	66.35000 -3.65	70.55	65.90	70.15	322,812
05 Mar 21	70.00000 -0.70	71.45	69.60	69.95	83,695
04 Mar 21	70.70000 +0.25	71.00	69.75	70.40	103,518
03 Mar 21	70.45000 +0.25	70.90	69.75	70.30	107,734
02 Mar 21	70.20000 -0.55	70.90	69.95	70.65	119,274
01 Mar 21	70.75000 +0.10	72.70	70.60	71.10	112,251
26 Feb 21	70.65000 -0.45	71.85	69.70	70.65	132,557
25 Feb 21	71.10000 -0.40	71.95	70.80	71.65	69,420
24 Feb 21	71.50000 +1.60	71.85	69.70	69.70	91,425
23 Feb 21	69.90000 -0.50	71.10	69.75	70.70	76,986
22 Feb 21	70.40000 +0.15	71.10	69.30	70.10	78,676
19 Feb 21	70.25000 -0.65	71.85	70.05	70.80	90,303
18 Feb 21	70.90000 -0.05	71.45	70.05	71.00	128,166
17 Feb 21	70.95000 -0.15	71.45	69.55	71.00	130,492
16 Feb 21	71.10000 -1.40	72.50	70.75	72.50	123,869
15 Feb 21	72.50000 -1.90	75.35	72.45	74.90	132,869
12 Feb 21	74.40000 -1.15	76.00	73.40	74.70	144,863
11 Feb 21	75.55000 -0.05	78.10	74.75	75.90	153,637
10 Feb 21	75.60000 +0.40	76.05	74.30	75.50	121,163
09 Feb 21	75.20000 +1.30	75.20	73.35	74.50	119,811
08 Feb 21	73.90000 -1.65	76.30	73.75	75.80	74,327
05 Feb 21	75.55000 +0.45	75.70	74.60	75.25	93,571
04 Feb 21	75.10000 +0.75	75.10	73.85	74.35	108,452
03 Feb 21	74.35000 +1.30	74.45	72.85	73.50	130,799
02 Feb 21	73.05000 -0.60	74.00	72.55	74.00	88,804
01 Feb 21	73.65000 +1.60	74.55	72.00	72.30	117,212
29 Jan 21	72.05000 -0.05	72.50	70.85	71.80	106,217
28 Jan 21	72.10000 +0.45	72.45	70.15	71.00	115,591
27 Jan 21	71.65000 +0.30	72.05	70.25	71.35	117,197
26 Jan 21	71.35000 +0.05	71.85	70.30	71.05	75,531
25 Jan 21	71.30000 -0.70	72.95	70.85	72.45	100,686
22 Jan 21	72.00000 +0.20	72.00	69.25	70.80	126,417
21 Jan 21	71.80000 -1.30	74.20	71.45	73.55	107,629
20 Jan 21	73.10000 -0.55	74.50	72.70	73.10	101,773
19 Jan 21	73.65000 +2.60	73.75	70.95	71.50	138,139
18 Jan 21	71.05000 -1.25	72.35	70.85	71.85	48,447
15 Jan 21	72.30000 +0.05	72.50	70.40	72.50	132,055
14 Jan 21	72.25000 +3.85	72.40	68.40	68.50	197,496
13 Jan 21	68.40000 -1.05	70.00	67.90	69.20	139,489
12 Jan 21	69.45000 +0.00	70.35	69.00	69.60	145,016
11 Jan 21	69.45000 +0.20	69.60	68.30	69.00	92,528
08 Jan 21	69.25000 +0.85	69.25	68.00	68.40	79,375
07 Jan 21	68.40000 +0.05	69.50	68.10	68.85	93,838
06 Jan 21	68.35000 +0.80	68.65	66.55	67.60	118,403
05 Jan 21	67.55000 +0.15	67.85	66.35	67.25	140,620
04 Jan 21	67.40000 -0.50	69.00	66.75	68.50	145,432
31 Dec 20	67.90000 +0.00	68.15	67.35	67.95	44,244
30 Dec 20	67.90000 -0.35	68.70	67.80	68.15	39,410
29 Dec 20	68.25000 -0.05	69.00	68.10	68.25	40,813
28 Dec 20	68.30000 +0.30	69.05	68.00	68.50	58,222
24 Dec 20	68.00000 -0.20	68.75	68.00	68.20	10,209
23 Dec 20	68.20000 -0.65	69.15	68.00	69.00	51,317
22 Dec 20	68.85000 +0.60	68.95	68.00	68.50	62,656
21 Dec 20	68.25000 -1.90	69.35	67.30	69.35	117,985
18 Dec 20	70.15000 +2.10	70.40	68.25	68.25	260,331
17 Dec 20	68.05000 +0.00	68.60	67.55	68.25	138,477
16 Dec 20	68.05000 -0.80	69.45	68.00	69.00	99,455
15 Dec 20	68.85000 -0.15	69.15	67.75	68.85	86,445
14 Dec 20	69.00000 +0.35	70.40	68.45	69.00	95,699
11 Dec 20	68.65000 -0.65	69.75	67.80	69.30	142,015
10 Dec 20	69.30000 +0.80	69.60	67.25	68.50	212,787
09 Dec 20	68.50000 -0.25	70.25	68.00	69.20	159,652
08 Dec 20	68.75000 +0.95	68.95	66.60	67.20	246,756
07 Dec 20	67.80000 -1.00	69.65	67.65	69.20	211,929
04 Dec 20	68.80000 -0.70	69.60	68.55	68.75	175,781
03 Dec 20	69.50000 -2.40	71.90	68.85	71.65	343,198
02 Dec 20	71.90000 -5.10	78.45	70.55	77.00	466,870
01 Dec 20	77.00000 -3.85	85.70	77.00	82.50	297,767
30 Nov 20	80.85000 +0.85	82.90	79.80	80.00	231,024
27 Nov 20	80.00000 +0.10	80.90	79.10	79.60	158,169
26 Nov 20	79.90000 +1.80	80.50	78.25	78.45	80,249
25 Nov 20	78.10000 -0.85	79.30	77.55	79.10	126,860
24 Nov 20	78.95000 -3.95	83.30	78.30	83.10	207,403
23 Nov 20	82.90000 -0.80	85.00	82.85	85.00	53,521
20 Nov 20	83.70000 +0.20	84.90	83.35	83.50	39,920
19 Nov 20	83.50000 -0.60	84.50	83.25	83.85	60,626
18 Nov 20	84.10000 -1.05	85.35	83.25	85.30	67,176
17 Nov 20	85.15000 -1.10	86.75	85.00	85.85	63,517
16 Nov 20	86.25000 +1.35	88.10	85.30	85.30	98,795
13 Nov 20	84.90000 +0.00	85.55	84.60	85.10	57,870
12 Nov 20	84.90000 -0.55	86.15	84.25	85.00	69,506
11 Nov 20	85.45000 +1.55	86.65	84.15	84.15	74,440
10 Nov 20	83.90000 -0.85	85.30	81.85	84.45	159,114
09 Nov 20	84.75000 +1.30	86.60	84.15	84.20	111,492
06 Nov 20	83.45000 -2.15	85.70	83.35	85.70	84,530
05 Nov 20	85.60000 +0.70	86.90	85.20	85.55	85,736
04 Nov 20	84.90000 +3.70	84.95	80.65	80.90	104,362
03 Nov 20	81.20000 +2.10	81.50	79.25	79.60	53,720
02 Nov 20	79.10000 +0.95	79.90	77.65	78.50	110,814
30 Oct 20	78.15000 +2.10	78.45	75.25	76.00	122,023
29 Oct 20	76.05000 -1.15	77.45	75.35	77.00	114,651
28 Oct 20	77.20000 -2.35	78.80	76.25	78.00	107,499
27 Oct 20	79.55000 -0.25	80.40	77.65	80.35	108,180
26 Oct 20	79.80000 -0.20	82.20	79.50	80.30	94,458
23 Oct 20	80.00000 -1.25	81.80	80.00	81.05	96,764
22 Oct 20	81.25000 +5.60	81.25	74.80	75.60	251,697
21 Oct 20	75.65000 -1.95	78.20	75.65	78.00	119,851
20 Oct 20	77.60000 -0.05	79.30	77.20	77.50	124,582
19 Oct 20	77.65000 -0.35	78.85	77.60	78.35	48,195
16 Oct 20	78.00000 +0.30	79.50	77.50	77.50	125,956
15 Oct 20	77.70000 -2.80	80.00	77.40	80.00	148,824
14 Oct 20	80.50000 -0.30	81.75	80.15	81.00	111,143
13 Oct 20	80.80000 -1.30	82.30	80.80	82.00	126,644
12 Oct 20	82.10000 -1.30	83.85	82.10	83.40	133,242
09 Oct 20	83.40000 -1.10	85.00	83.40	84.90	112,861
08 Oct 20	84.50000 +0.60	85.80	83.25	84.30	139,773
07 Oct 20	83.90000 -2.20	86.45	83.20	86.00	164,001
06 Oct 20	86.10000 -2.25	88.55	85.95	88.00	126,714
05 Oct 20	88.35000 +3.15	88.65	85.50	85.60	115,941
02 Oct 20	85.20000 -4.70	89.50	84.75	89.50	143,345
01 Oct 20	89.90000 +0.35	91.65	89.35	89.55	113,610
30 Sep 20	89.55000 +0.80	89.95	88.25	88.60	105,664
29 Sep 20	88.75000 -1.00	90.50	88.75	89.65	97,998
28 Sep 20	89.75000 +1.55	90.00	88.85	89.00	84,054
25 Sep 20	88.20000 -0.20	88.65	86.55	88.20	89,259
24 Sep 20	88.40000 -1.35	90.25	88.15	89.00	126,841
23 Sep 20	89.75000 +0.70	90.60	88.75	89.10	99,647
22 Sep 20	89.05000 -0.95	91.05	88.50	89.85	117,937
21 Sep 20	90.00000 -2.85	93.15	89.30	93.00	141,614
18 Sep 20	92.85000 -1.25	94.95	92.65	93.95	202,722
17 Sep 20	94.10000 -0.45	95.90	93.30	93.95	104,677
16 Sep 20	94.55000 +1.45	94.55	92.45	93.00	85,759
15 Sep 20	93.10000 +2.20	93.80	90.70	91.00	90,012
14 Sep 20	90.90000 +1.00	90.90	88.90	90.45	70,513
11 Sep 20	89.90000 +1.25	91.25	88.50	88.70	86,469
10 Sep 20	88.65000 -1.50	90.45	88.45	90.00	63,841
09 Sep 20	90.15000 +2.45	90.15	87.40	88.00	78,280
08 Sep 20	87.70000 -0.70	89.45	87.05	88.55	79,483
07 Sep 20	88.40000 +2.45	88.90	86.10	86.35	59,194
04 Sep 20	85.95000 -1.95	88.60	85.70	87.80	101,786
03 Sep 20	87.90000 -0.95	91.10	87.90	89.50	85,090
02 Sep 20	88.85000 +1.55	89.45	87.95	88.00	77,697
01 Sep 20	87.30000 +0.50	91.10	87.15	87.90	98,493
31 Aug 20	86.80000 -0.10	88.65	86.10	87.45	105,048
28 Aug 20	86.90000 -0.25	87.80	86.20	87.35	65,687
27 Aug 20	87.15000 -1.35	89.40	87.15	88.30	63,753
26 Aug 20	88.50000 +0.40	88.60	87.25	88.10	56,834
25 Aug 20	88.10000 +1.40	88.50	86.95	87.15	75,516
24 Aug 20	86.70000 +0.65	88.55	86.50	86.55	57,687
21 Aug 20	86.05000 -0.65	87.90	85.65	87.90	77,342
20 Aug 20	86.70000 -0.95	88.30	86.40	87.00	54,465
19 Aug 20	87.65000 +0.80	88.00	85.65	86.85	121,232
18 Aug 20	86.85000 -2.65	89.00	86.40	89.00	75,841
17 Aug 20	89.50000 +3.10	89.50	85.70	86.50	90,695
14 Aug 20	86.40000 -1.80	88.00	85.70	87.95	75,121
13 Aug 20	88.20000 +0.70	88.25	87.15	87.30	76,295
12 Aug 20	87.50000 +0.60	87.85	85.40	86.40	71,759
11 Aug 20	86.90000 +1.70	87.60	84.30	84.90	126,440
10 Aug 20	85.20000 +0.40	85.40	83.55	84.75	68,940
07 Aug 20	84.80000 +0.05	85.20	83.75	84.55	88,278
06 Aug 20	84.75000 -0.20	85.70	84.45	84.80	80,989
05 Aug 20	84.95000 +0.80	86.15	84.25	84.40	83,149
04 Aug 20	84.15000 -1.65	86.45	83.25	86.00	166,199
03 Aug 20	85.80000 +4.10	85.85	81.00	81.65	125,293
31 Jul 20	81.70000 -3.00	85.95	81.35	84.90	136,709
30 Jul 20	84.70000 +4.20	84.90	80.05	81.95	213,813
29 Jul 20	80.50000 -0.85	82.70	80.25	81.75	82,853
28 Jul 20	81.35000 +2.00	82.40	79.25	79.50	94,436
27 Jul 20	79.35000 +1.15	79.70	77.25	78.15	91,430
24 Jul 20	78.20000 -2.40	80.50	77.45	80.50	139,754
23 Jul 20	80.60000 -1.25	82.05	80.60	81.65	78,661
22 Jul 20	81.85000 +3.85	84.50	79.20	79.50	177,369
21 Jul 20	78.00000 -1.10	80.90	78.00	79.20	186,183
20 Jul 20	79.10000 -0.35	79.60	78.45	79.20	123,639
17 Jul 20	79.45000 +0.85	79.70	78.20	78.60	79,251
16 Jul 20	78.60000 -1.75	80.60	78.55	79.05	89,841
15 Jul 20	80.35000 +1.05	80.90	79.00	79.50	82,841
14 Jul 20	79.30000 -2.20	81.40	78.85	80.50	120,517
13 Jul 20	81.50000 +1.85	81.50	79.15	79.90	123,549
10 Jul 20	79.65000 +1.90	79.75	77.00	78.00	128,716
09 Jul 20	77.75000 +1.25	79.25	76.20	76.65	116,543
08 Jul 20	76.50000 -1.55	78.05	75.35	77.80	103,236
07 Jul 20	78.05000 -0.10	78.50	77.20	78.00	85,307
06 Jul 20	78.15000 +2.45	78.15	75.40	76.00	105,726
03 Jul 20	75.70000 -0.30	76.95	75.25	76.40	92,020
02 Jul 20	76.00000 +1.10	76.30	74.65	75.35	130,032
01 Jul 20	74.90000 -0.75	77.00	74.25	75.40	97,405
30 Jun 20	75.65000 -0.25	76.80	74.85	75.95	120,153
29 Jun 20	75.90000 +0.80	76.45	74.70	75.00	71,355
26 Jun 20	75.10000 -0.05	77.10	74.65	75.40	135,010
25 Jun 20	75.15000 +3.50	75.50	70.65	71.45	173,599
24 Jun 20	71.65000 -2.05	74.00	71.65	73.60	130,195
23 Jun 20	73.70000 -0.65	75.05	73.70	74.75	145,852
22 Jun 20	74.35000 +0.05	76.20	73.10	74.00	95,067
19 Jun 20	74.30000 -1.85	76.80	72.80	76.40	294,500
18 Jun 20	76.15000 -0.95	77.55	74.10	76.50	112,934
17 Jun 20	77.10000 +2.55	78.15	74.85	74.95	189,298
16 Jun 20	74.55000 +3.50	74.55	70.65	72.00	153,818
15 Jun 20	71.05000 +0.30	71.65	67.20	69.05	151,444
12 Jun 20	70.75000 -0.20	71.55	69.00	70.75	159,910
11 Jun 20	70.95000 -5.05	75.85	70.50	75.85	178,394
10 Jun 20	76.00000 -0.30	79.35	76.00	76.30	227,111
09 Jun 20	76.30000 +0.70	76.80	74.80	75.60	203,839
08 Jun 20	75.60000 +2.90	76.55	73.30	73.40	236,597
05 Jun 20	72.70000 +1.70	73.30	70.30	71.00	146,742
04 Jun 20	71.00000 -0.60	71.75	69.70	71.50	135,444
03 Jun 20	71.60000 -1.00	72.60	71.00	72.60	170,395
02 Jun 20	72.60000 -1.10	74.80	72.40	74.05	109,903
01 Jun 20	73.70000 +3.00	74.35	71.15	71.95	167,434
29 May 20	70.70000 -1.45	74.30	70.65	72.00	320,690
28 May 20	72.15000 +4.00	72.55	68.35	68.85	210,266
27 May 20	68.15000 -2.85	71.55	67.40	71.55	163,555
26 May 20	71.00000 -0.50	72.40	69.30	72.00	119,242
25 May 20	71.50000 +2.35	71.95	69.30	69.30	113,411
22 May 20	69.15000 +0.50	69.15	67.00	67.40	79,667
21 May 20	68.65000 +0.10	69.15	66.05	68.15	102,374
20 May 20	68.55000 +2.55	68.55	66.35	66.55	110,125
19 May 20	66.00000 -3.60	69.50	65.75	69.50	143,859
18 May 20	69.60000 +2.70	70.05	67.25	67.95	76,997
15 May 20	66.90000 +1.40	67.60	65.05	65.55	72,154
14 May 20	65.50000 -1.50	68.45	63.90	67.00	101,739
13 May 20	67.00000 -2.80	70.00	66.70	68.70	118,495
12 May 20	69.80000 +1.80	70.75	67.70	68.00	89,559
11 May 20	68.00000 -0.50	68.50	66.50	68.50	59,765
08 May 20	68.50000 +2.05	68.50	66.65	67.50	38,220
07 May 20	66.45000 -1.05	68.65	66.30	67.55	96,353
06 May 20	67.50000 -1.15	69.30	65.90	68.30	87,953
05 May 20	68.65000 +3.15	68.65	65.95	66.15	132,662
04 May 20	65.50000 -2.25	68.85	64.85	68.00	192,541
30 Apr 20	67.75000 +2.90	68.25	64.90	65.60	172,303
29 Apr 20	64.85000 -2.65	68.40	63.75	68.40	113,476
28 Apr 20	67.50000 -1.10	69.15	65.05	68.50	153,213
27 Apr 20	68.60000 +3.40	69.60	66.45	66.75	105,311
24 Apr 20	65.20000 -1.55	67.90	63.40	65.10	110,513
23 Apr 20	66.75000 +3.65	67.65	61.10	64.50	245,377
22 Apr 20	63.10000 +4.75	68.20	57.35	58.50	251,408
21 Apr 20	58.35000 -1.15	59.40	57.30	58.80	119,750
20 Apr 20	59.50000 +4.00	59.50	54.00	57.00	239,577
17 Apr 20	55.50000 +3.10	55.60	52.80	53.20	169,951
16 Apr 20	52.40000 +0.85	52.90	50.05	52.40	178,540
15 Apr 20	51.55000 -3.95	56.65	51.55	56.65	95,463
14 Apr 20	55.50000 +0.90	56.90	54.70	55.40	101,056
09 Apr 20	54.60000 +0.40	55.90	53.20	54.30	119,920
08 Apr 20	54.20000 +1.55	54.20	50.80	51.65	98,661
07 Apr 20	52.65000 +0.05	55.45	50.95	53.60	177,854
06 Apr 20	52.60000 +5.60	52.60	48.34	48.44	150,935
03 Apr 20	47.00000 -4.40	51.40	46.66	51.00	204,357
02 Apr 20	51.40000 +1.05	53.25	50.30	50.40	165,068
01 Apr 20	50.35000 +3.17	50.40	46.50	46.70	170,662
31 Mar 20	47.18000 -0.04	49.48	45.52	47.90	168,037
30 Mar 20	47.22000 -1.38	49.96	46.24	48.60	148,170
27 Mar 20	48.60000 +1.92	49.80	46.50	47.44	199,038
26 Mar 20	46.68000 -0.80	50.00	45.36	49.50	169,731
25 Mar 20	47.48000 -3.17	53.45	44.76	51.00	276,472
24 Mar 20	50.65000 +7.67	50.65	44.22	44.52	269,132
23 Mar 20	42.98000 -2.02	43.56	40.34	42.82	213,125
20 Mar 20	45.00000 +7.12	46.22	38.26	38.70	449,342
19 Mar 20	37.88000 +0.92	37.88	34.20	36.54	339,249
18 Mar 20	36.96000 -1.04	40.50	36.28	40.30	292,134
17 Mar 20	38.00000 -2.78	42.88	37.58	41.66	417,127
16 Mar 20	40.78000 +0.62	41.66	36.88	38.00	361,675
13 Mar 20	40.16000 -2.72	45.48	39.48	44.30	412,229
12 Mar 20	42.88000 -6.62	47.66	42.88	46.88	395,543
11 Mar 20	49.50000 -0.30	52.45	49.50	50.25	301,119
10 Mar 20	49.80000 -0.90	53.50	49.80	51.45	375,151
09 Mar 20	50.70000 -5.75	55.55	50.70	53.25	412,027
06 Mar 20	56.45000 -1.75	58.05	56.45	57.10	228,235
05 Mar 20	58.20000 -0.70	59.90	57.05	59.00	174,050
04 Mar 20	58.90000 +2.65	59.40	56.50	56.60	215,468
03 Mar 20	56.25000 -2.15	59.80	56.25	59.50	295,425
02 Mar 20	58.40000 -0.20	60.35	56.90	59.20	239,352
28 Feb 20	58.60000 -3.25	60.40	58.35	60.10	360,368
27 Feb 20	61.85000 -1.30	63.70	61.10	63.10	205,720
26 Feb 20	63.15000 -0.65	64.30	61.75	63.00	186,578
25 Feb 20	63.80000 -1.60	66.95	63.25	65.25	221,905
24 Feb 20	65.40000 -1.60	65.40	63.65	65.10	196,342
21 Feb 20	67.00000 +0.65	67.00	64.20	66.00	223,728
20 Feb 20	66.35000 -1.45	67.65	65.95	67.50	181,352
19 Feb 20	67.80000 -2.10	70.45	67.10	69.90	168,186
18 Feb 20	69.90000 +2.10	70.80	66.75	67.00	169,801
17 Feb 20	67.80000 -0.65	68.30	67.00	68.10	97,478
14 Feb 20	68.45000 +2.95	69.45	64.70	65.90	294,956
13 Feb 20	65.50000 -4.45	69.85	64.55	69.75	477,249
12 Feb 20	69.95000 +2.90	70.15	66.65	67.25	257,730
11 Feb 20	67.05000 -0.80	70.35	67.05	68.20	181,307
10 Feb 20	67.85000 -0.45	67.85	66.65	67.75	120,301
07 Feb 20	68.30000 -1.25	69.50	67.80	69.45	98,930
06 Feb 20	69.55000 -0.75	71.10	68.55	70.90	127,287
05 Feb 20	70.30000 +1.65	70.70	68.40	68.60	205,339
04 Feb 20	68.65000 +2.10	68.90	66.55	66.55	159,507
03 Feb 20	66.55000 -0.45	67.25	66.35	67.00	98,881
31 Jan 20	67.00000 +0.85	67.80	66.50	66.65	148,148
30 Jan 20	66.15000 -1.25	67.95	66.05	66.90	181,221
29 Jan 20	67.40000 +2.55	68.20	65.40	65.40	379,711
28 Jan 20	64.85000 +0.10	65.30	63.70	64.00	228,894
27 Jan 20	64.75000 +0.70	65.70	63.00	64.10	529,005
24 Jan 20	64.05000 -19.55	76.55	61.85	75.50	1,244,663
23 Jan 20	83.60000 +1.10	83.90	80.65	81.85	189,329
22 Jan 20	82.50000 +0.45	83.30	81.70	82.35	105,922
21 Jan 20	82.05000 +0.40	82.15	80.45	81.55	84,270
20 Jan 20	81.65000 -0.70	82.40	80.80	82.25	71,951
17 Jan 20	82.35000 +0.90	82.75	80.95	81.60	158,256
16 Jan 20	81.45000 +0.30	81.80	80.10	80.45	193,779
15 Jan 20	81.15000 +4.95	81.15	76.15	76.45	259,613
14 Jan 20	76.20000 -1.30	77.55	75.35	77.55	192,139
13 Jan 20	77.50000 -0.10	78.30	77.05	77.50	118,076
10 Jan 20	77.60000 -1.00	79.50	77.40	78.85	145,779
09 Jan 20	78.60000 -3.70	82.65	78.40	81.50	220,444
08 Jan 20	82.30000 -0.90	83.25	81.30	83.05	122,075
07 Jan 20	83.20000 +4.55	83.35	78.70	78.70	265,597
06 Jan 20	78.65000 -0.75	78.90	76.65	78.45	170,706
03 Jan 20	79.40000 +0.05	79.70	78.25	79.35	87,150
02 Jan 20	79.35000 +0.35	80.55	79.05	79.05	112,148
31 Dec 19	79.00000 -0.50	79.50	78.50	79.15	45,585
30 Dec 19	79.50000 +0.45	80.75	78.50	78.90	153,866
27 Dec 19	79.05000 +0.05	80.15	78.85	79.00	62,316
24 Dec 19	79.00000 -0.35	80.20	78.30	79.20	45,570
23 Dec 19	79.35000 -1.50	81.00	79.35	80.45	82,303
20 Dec 19	80.85000 +0.75	80.85	79.30	80.10	205,865
19 Dec 19	80.10000 +3.45	80.10	76.50	76.50	257,100
18 Dec 19	76.65000 -3.25	79.55	74.20	78.80	374,019
17 Dec 19	79.90000 -0.55	81.20	79.25	80.45	112,958
16 Dec 19	80.45000 +2.05	80.45	78.15	78.50	166,913
13 Dec 19	78.40000 -1.30	80.40	78.40	80.25	143,723
12 Dec 19	79.70000 +0.90	79.70	77.45	79.00	238,491
11 Dec 19	78.80000 -0.30	79.20	76.75	79.10	209,264
10 Dec 19	79.10000 -0.65	80.35	77.30	79.75	188,251
09 Dec 19	79.75000 -4.30	83.10	79.65	82.95	371,871
06 Dec 19	84.05000 -13.25	84.05	73.80	82.00	932,681
05 Dec 19	97.30000 -1.80	100.10	97.30	99.95	115,658
04 Dec 19	99.10000 -0.90	100.00	98.45	99.75	145,561
03 Dec 19	100.00000 -0.50	101.30	98.80	100.50	104,246
02 Dec 19	100.50000 -2.00	104.00	100.10	102.70	141,472
29 Nov 19	102.50000 +0.60	102.50	100.60	101.20	83,334
28 Nov 19	101.90000 -3.30	105.50	101.20	105.20	125,544
27 Nov 19	105.20000 +2.40	105.30	103.00	103.30	160,814
26 Nov 19	102.80000 +0.50	103.30	101.20	102.60	236,412
25 Nov 19	102.30000 +5.35	102.30	97.00	97.00	160,739
22 Nov 19	96.95000 +1.90	97.25	94.30	94.75	144,998
21 Nov 19	95.05000 -0.45	95.70	93.25	95.25	115,965
20 Nov 19	95.50000 -1.80	97.55	95.45	97.20	134,777
19 Nov 19	97.30000 -0.40	98.05	96.70	97.65	75,397
18 Nov 19	97.70000 -0.10	98.10	97.05	97.85	62,812
15 Nov 19	97.80000 +0.40	98.20	97.10	97.40	118,027
14 Nov 19	97.40000 -0.90	98.85	97.20	98.30	70,869
13 Nov 19	98.30000 +0.70	98.75	97.30	97.65	87,578
12 Nov 19	97.60000 -2.40	100.30	97.55	100.10	118,680
11 Nov 19	100.00000 +0.00	100.80	99.20	99.60	88,429
08 Nov 19	100.00000 +1.50	100.00	97.55	98.40	103,718
07 Nov 19	98.50000 -0.15	99.05	97.70	98.50	107,277
06 Nov 19	98.65000 +0.60	99.40	97.35	97.80	99,271
05 Nov 19	98.05000 +1.15	98.45	96.00	96.50	126,946
04 Nov 19	96.90000 +1.80	97.70	95.10	95.10	152,723
01 Nov 19	95.10000 -0.40	96.20	94.40	95.80	75,416
31 Oct 19	95.50000 +2.30	95.80	91.80	93.20	120,084
30 Oct 19	93.20000 +0.00	93.50	91.80	93.00	79,137
29 Oct 19	93.20000 -0.20	93.90	92.65	93.45	100,448
28 Oct 19	93.40000 -0.50	94.30	92.85	93.75	92,617
25 Oct 19	93.90000 +1.70	94.10	91.65	92.40	99,254
24 Oct 19	92.20000 +0.40	94.40	91.60	92.60	84,490
23 Oct 19	91.80000 -1.40	93.50	91.30	93.05	98,416
22 Oct 19	93.20000 -3.35	96.55	91.75	96.45	134,828
21 Oct 19	96.55000 +0.35	96.95	95.20	96.00	200,446
18 Oct 19	96.20000 +0.10	96.20	94.25	95.85	196,835
17 Oct 19	96.10000 +3.60	96.60	91.50	92.00	205,009
16 Oct 19	92.50000 +2.35	93.85	90.35	90.50	180,492
15 Oct 19	90.15000 +1.60	91.10	88.50	88.95	124,914
14 Oct 19	88.55000 -0.05	88.55	86.65	88.20	66,940
11 Oct 19	88.60000 +1.65	89.05	86.10	87.40	145,507
10 Oct 19	86.95000 +0.90	87.60	85.80	86.00	113,409
09 Oct 19	86.05000 +0.95	86.40	83.80	85.00	151,313
08 Oct 19	85.10000 -1.80	87.05	85.10	86.80	121,443
07 Oct 19	86.90000 +1.05	87.10	85.65	85.65	112,438
04 Oct 19	85.85000 +0.50	86.45	85.30	85.95	75,934
03 Oct 19	85.35000 +0.80	86.20	84.20	84.30	117,596
02 Oct 19	84.55000 -2.85	87.20	84.30	87.05	142,915
01 Oct 19	87.40000 +0.30	88.90	87.20	87.30	95,523
30 Sep 19	87.10000 -0.25	88.00	86.75	87.05	86,773
27 Sep 19	87.35000 -0.15	87.70	86.80	87.70	100,294
26 Sep 19	87.50000 +0.10	89.35	86.95	87.25	127,679
25 Sep 19	87.40000 -2.30	89.70	86.50	89.70	85,975
24 Sep 19	89.70000 +0.30	90.35	89.40	89.50	63,737
23 Sep 19	89.40000 -1.75	91.75	88.95	91.30	77,775
20 Sep 19	91.15000 -0.15	91.90	90.70	91.10	172,151
19 Sep 19	91.30000 +0.00	92.10	90.70	91.15	105,670
18 Sep 19	91.30000 -1.65	92.65	90.10	92.25	163,709
17 Sep 19	92.95000 +0.80	94.20	91.90	92.25	164,856
16 Sep 19	92.15000 +1.20	93.15	89.50	90.50	95,756
13 Sep 19	90.95000 -0.45	91.10	87.95	89.40	195,643
12 Sep 19	91.40000 -0.30	92.85	90.05	91.90	160,675
11 Sep 19	91.70000 +1.50	92.75	90.00	90.50	158,112
10 Sep 19	90.20000 +2.00	90.45	87.10	88.05	137,288
09 Sep 19	88.20000 -0.05	89.45	87.05	88.25	127,636
06 Sep 19	88.25000 -5.00	93.65	86.05	93.35	180,579
05 Sep 19	93.25000 -2.95	97.00	92.75	96.55	171,055
04 Sep 19	96.20000 +0.60	96.85	95.35	95.95	86,707
03 Sep 19	95.60000 -0.40	96.20	94.90	95.45	96,744
02 Sep 19	96.00000 +0.40	97.20	95.05	95.55	111,391
30 Aug 19	95.60000 +4.20	96.30	92.10	92.10	147,140
29 Aug 19	91.40000 +0.40	92.65	90.75	91.50	67,930
28 Aug 19	91.00000 -1.30	92.35	90.30	92.10	74,742
27 Aug 19	92.30000 +0.10	92.70	91.10	92.35	78,700
26 Aug 19	92.20000 -1.05	92.65	91.60	92.50	63,950
23 Aug 19	93.25000 +0.20	94.50	92.30	93.65	74,621
22 Aug 19	93.05000 -1.60	94.80	93.05	94.20	144,710
21 Aug 19	94.65000 +1.75	94.65	92.55	92.90	87,818
20 Aug 19	92.90000 -3.10	96.25	92.55	95.40	148,317
19 Aug 19	96.00000 +2.55	96.00	93.00	93.35	86,860
16 Aug 19	93.45000 +1.30	94.20	92.20	92.30	91,502
15 Aug 19	92.15000 -2.30	94.75	91.35	94.55	118,647
14 Aug 19	94.45000 -1.00	95.90	93.75	95.90	129,995
13 Aug 19	95.45000 -0.60	96.20	93.95	95.75	98,893
12 Aug 19	96.05000 -0.40	98.95	95.90	97.00	110,748
09 Aug 19	96.45000 -0.55	97.20	94.60	97.00	138,416
08 Aug 19	97.00000 +3.35	97.75	94.75	94.75	166,879
07 Aug 19	93.65000 -1.70	96.50	92.30	95.35	275,576
06 Aug 19	95.35000 -3.70	99.45	95.35	98.65	192,795
05 Aug 19	99.05000 -1.35	101.00	97.70	99.95	156,528
02 Aug 19	100.40000 -2.10	102.20	100.30	101.80	129,007
01 Aug 19	102.50000 -1.20	103.80	101.10	103.30	130,448
31 Jul 19	103.70000 +1.00	103.80	102.00	102.50	223,265
30 Jul 19	102.70000 -0.40	103.20	101.10	102.80	172,709
29 Jul 19	103.10000 -6.90	109.40	103.10	109.10	236,876
26 Jul 19	110.00000 -2.10	112.30	109.80	111.60	154,441
25 Jul 19	112.10000 -1.60	114.80	109.00	114.30	170,546
24 Jul 19	113.70000 +0.00	115.00	112.80	114.00	112,231
23 Jul 19	113.70000 -1.50	115.60	113.50	115.30	93,127
22 Jul 19	115.20000 +2.10	115.20	112.50	113.20	108,353
19 Jul 19	113.10000 -0.40	115.60	112.60	114.00	119,284
18 Jul 19	113.50000 +2.50	113.60	110.10	110.40	121,105
17 Jul 19	111.00000 -3.50	114.30	110.60	112.50	182,984
16 Jul 19	114.50000 +0.60	115.20	112.00	113.50	147,886
15 Jul 19	113.90000 +2.20	114.10	111.60	111.80	162,553
12 Jul 19	111.70000 -5.90	117.50	111.20	117.50	197,031
11 Jul 19	117.60000 +0.10	119.10	117.00	117.70	133,979
10 Jul 19	117.50000 +0.30	119.10	116.80	117.50	122,526
09 Jul 19	117.20000 +0.40	118.20	116.60	117.30	111,491
08 Jul 19	116.80000 -2.20	118.90	116.80	118.60	86,209
05 Jul 19	119.00000 -2.00	121.20	118.90	121.00	89,772
04 Jul 19	121.00000 +0.00	121.80	120.40	121.00	95,588
03 Jul 19	121.00000 +3.50	121.50	117.40	117.40	92,584
02 Jul 19	117.50000 -1.70	120.50	117.30	120.00	97,302
01 Jul 19	119.20000 -0.80	120.60	118.40	120.00	152,427
28 Jun 19	120.00000 +0.30	120.40	119.00	119.30	152,184
27 Jun 19	119.70000 +3.80	119.70	115.50	116.00	140,879
26 Jun 19	115.90000 +0.10	117.80	115.10	115.60	111,505
25 Jun 19	115.80000 +1.00	118.30	114.50	115.00	111,711
24 Jun 19	114.80000 -0.50	116.60	114.50	115.70	90,611
21 Jun 19	115.30000 -1.60	117.90	114.60	117.70	257,878
20 Jun 19	116.90000 -1.00	121.40	116.90	119.50	134,365
19 Jun 19	117.90000 -0.60	118.30	115.80	118.10	113,691
18 Jun 19	118.50000 +3.60	119.00	114.90	115.00	108,874
17 Jun 19	114.90000 +0.20	115.70	113.30	115.00	78,758
14 Jun 19	114.70000 -1.20	115.70	113.10	115.70	121,969
13 Jun 19	115.90000 +1.30	117.40	114.80	115.00	125,482
12 Jun 19	114.60000 +1.80	115.30	111.60	113.60	162,404
11 Jun 19	112.80000 +0.60	114.50	111.50	112.20	104,428
10 Jun 19	112.20000 -0.50	113.50	110.80	113.50	54,202
07 Jun 19	112.70000 +0.90	113.50	111.20	111.20	102,052
06 Jun 19	111.80000 +1.50	112.30	110.00	110.80	96,763
05 Jun 19	110.30000 +1.10	112.30	107.30	109.40	129,429
04 Jun 19	109.20000 -1.80	110.40	108.00	110.40	158,210
03 Jun 19	111.00000 +4.10	111.00	107.40	108.00	155,527
31 May 19	106.90000 -4.40	109.50	105.50	109.00	105,537
30 May 19	111.30000 +2.40	112.10	109.10	109.30	92,379
29 May 19	108.90000 -3.20	112.10	108.90	112.00	74,665
28 May 19	112.10000 +1.60	113.30	110.50	110.50	166,938
27 May 19	110.50000 -0.30	111.70	109.50	111.00	33,473
24 May 19	110.80000 -0.40	111.70	110.40	111.10	75,255
23 May 19	111.20000 -0.40	112.40	110.80	111.50	92,663
22 May 19	111.60000 -0.30	112.60	111.00	111.80	71,567
21 May 19	111.90000 +1.10	113.40	110.20	111.00	139,342
20 May 19	110.80000 +1.70	112.20	109.60	110.10	123,673
17 May 19	109.10000 -0.40	110.50	108.40	109.00	122,522
16 May 19	109.50000 +0.50	109.50	106.70	109.10	187,093
15 May 19	109.00000 +3.90	109.10	105.10	105.10	206,676
14 May 19	105.10000 +4.20	105.80	100.70	100.70	218,769
13 May 19	100.90000 +1.40	100.90	99.20	99.65	174,510
10 May 19	99.50000 -0.50	101.90	99.00	100.00	125,262
09 May 19	100.00000 -0.80	102.00	98.85	100.50	118,344
08 May 19	100.80000 -0.20	101.40	100.00	101.00	119,773
07 May 19	101.00000 -1.50	103.40	100.10	102.50	138,708
06 May 19	102.50000 -2.00	103.60	101.30	102.80	90,652
03 May 19	104.50000 -0.60	105.40	103.60	104.80	96,667
02 May 19	105.10000 +1.00	105.20	102.80	104.90	161,087
30 Apr 19	104.10000 +0.60	105.10	103.30	104.00	203,293
29 Apr 19	103.50000 -1.80	108.90	102.50	107.30	265,561
26 Apr 19	105.30000 -9.80	115.50	102.20	115.10	400,487
25 Apr 19	115.10000 -6.00	121.70	115.10	121.70	187,176
24 Apr 19	121.10000 -1.00	123.80	121.00	123.40	160,141
23 Apr 19	122.10000 +4.50	122.10	117.10	118.00	92,753
18 Apr 19	117.60000 -3.00	120.90	117.60	120.90	93,864
17 Apr 19	120.60000 -3.20	124.40	120.60	124.40	120,528
16 Apr 19	123.80000 +0.70	125.50	123.00	123.50	110,256
15 Apr 19	123.10000 +0.80	124.40	121.70	122.30	89,730
12 Apr 19	122.30000 +0.30	122.70	121.50	122.40	70,786
11 Apr 19	122.00000 -0.80	123.70	121.60	122.50	91,017
10 Apr 19	122.80000 -1.10	124.30	122.20	123.50	111,419
09 Apr 19	123.90000 -0.30	124.40	122.70	124.00	82,722
08 Apr 19	124.20000 +1.30	124.20	122.10	122.80	80,946
05 Apr 19	122.90000 +2.00	123.30	120.60	120.70	105,437
04 Apr 19	120.90000 +0.30	121.50	120.40	120.50	68,735
03 Apr 19	120.60000 -0.70	122.00	120.40	121.50	81,839
02 Apr 19	121.30000 -0.40	122.40	121.00	121.50	78,781
01 Apr 19	121.70000 -0.50	122.80	120.30	122.50	103,377
29 Mar 19	122.20000 +1.80	122.20	119.95	120.25	86,297
28 Mar 19	120.40000 +1.85	120.50	118.45	118.45	62,567
27 Mar 19	118.55000 -1.20	120.55	118.10	119.70	69,670
26 Mar 19	119.75000 +2.30	119.75	117.25	117.80	73,998
25 Mar 19	117.45000 -2.10	119.30	116.90	119.30	76,515
22 Mar 19	119.55000 -2.35	122.95	119.55	122.50	95,244
21 Mar 19	121.90000 -0.60	123.00	120.30	122.50	88,836
20 Mar 19	122.50000 -4.15	126.50	122.45	126.50	96,858
19 Mar 19	126.65000 +1.95	126.65	124.00	124.50	87,341
18 Mar 19	124.70000 -1.25	125.75	123.60	125.75	90,824
15 Mar 19	125.95000 +3.20	126.85	122.85	124.00	188,438
14 Mar 19	122.75000 +2.35	123.45	119.85	120.70	95,170
13 Mar 19	120.40000 -0.60	121.00	118.80	121.00	95,813
12 Mar 19	121.00000 -0.70	122.20	120.65	122.00	54,513
11 Mar 19	121.70000 +1.05	122.25	120.75	121.00	70,403
08 Mar 19	120.65000 +0.40	122.10	119.80	120.00	73,668
07 Mar 19	120.25000 -3.35	123.25	120.10	123.10	120,522
06 Mar 19	123.60000 -0.30	125.90	123.60	123.85	129,258
05 Mar 19	123.90000 -0.60	125.10	122.20	124.90	111,228
04 Mar 19	124.50000 +1.45	125.65	123.10	124.00	116,938
01 Mar 19	123.05000 +1.45	123.20	120.45	122.00	170,482
28 Feb 19	121.60000 +2.95	124.05	121.50	122.05	177,751
27 Feb 19	118.65000 +4.65	118.65	113.40	114.00	210,165
26 Feb 19	114.00000 -1.05	116.00	113.70	115.00	200,677
25 Feb 19	115.05000 -8.05	123.90	115.05	123.40	190,102
22 Feb 19	123.10000 -1.30	124.60	122.55	124.00	80,087
21 Feb 19	124.40000 +0.25	125.85	123.95	124.50	158,868
20 Feb 19	124.15000 -0.80	126.10	124.15	125.00	134,954
19 Feb 19	124.95000 -0.65	126.10	123.95	125.80	148,965
18 Feb 19	125.60000 +0.50	126.40	124.80	125.60	118,511
15 Feb 19	125.10000 +7.10	125.35	117.75	118.25	195,190
14 Feb 19	118.00000 +8.40	119.50	112.05	114.70	186,078
13 Feb 19	109.60000 +1.70	110.60	108.40	108.40	113,492
12 Feb 19	107.90000 -2.40	111.15	107.50	110.50	168,892
11 Feb 19	110.30000 -1.50	112.30	109.40	112.00	153,371
08 Feb 19	111.80000 -0.80	113.30	111.75	112.50	64,739
07 Feb 19	112.60000 -1.40	114.90	112.60	114.00	73,210
06 Feb 19	114.00000 -1.90	116.20	113.80	115.90	69,579
05 Feb 19	115.90000 +3.20	116.35	112.35	112.95	99,808
04 Feb 19	112.70000 +2.60	113.45	110.50	111.00	96,692
01 Feb 19	110.10000 +0.10	111.55	109.85	110.50	81,364
31 Jan 19	110.00000 +0.00	112.20	109.60	110.50	117,679
30 Jan 19	110.00000 -0.35	111.55	109.35	110.50	85,526
29 Jan 19	110.35000 +1.35	111.85	108.60	109.65	86,405
28 Jan 19	109.00000 -7.05	116.25	108.75	116.10	123,523
25 Jan 19	116.05000 -2.70	119.85	115.70	119.00	102,625
24 Jan 19	118.75000 -1.30	120.55	117.15	119.70	125,181
23 Jan 19	120.05000 +0.40	120.80	117.90	119.70	66,801
22 Jan 19	119.65000 -1.10	121.40	119.25	120.60	62,725
21 Jan 19	120.75000 +0.15	121.25	120.05	120.60	51,733
18 Jan 19	120.60000 +2.40	120.75	118.50	118.50	78,325
17 Jan 19	118.20000 -2.05	120.15	117.55	120.00	79,813
16 Jan 19	120.25000 +3.65	120.25	116.15	116.60	104,247
15 Jan 19	116.60000 +1.35	116.70	114.75	115.65	62,481
14 Jan 19	115.25000 -1.50	116.45	114.90	116.00	40,029
11 Jan 19	116.75000 -0.50	118.40	116.45	117.50	72,607
10 Jan 19	117.25000 +1.15	117.30	115.65	116.05	54,159
09 Jan 19	116.10000 +1.30	117.75	115.10	115.30	88,758
08 Jan 19	114.80000 +1.85	115.25	112.70	112.85	93,523
07 Jan 19	112.95000 +0.00	116.15	112.45	113.00	82,205
04 Jan 19	112.95000 +5.30	113.25	107.65	108.00	104,585
03 Jan 19	107.65000 -2.60	109.85	107.65	109.35	63,932
02 Jan 19	110.25000 -2.60	111.40	109.50	110.90	64,274
31 Dec 18	112.85000 +3.65	112.90	109.50	109.75	21,624
28 Dec 18	109.20000 +1.40	109.75	108.40	108.40	41,817
27 Dec 18	107.80000 -3.70	112.15	107.60	111.50	88,185
24 Dec 18	111.50000 +1.35	111.50	109.10	109.50	11,024
21 Dec 18	110.15000 -0.20	111.25	109.30	110.15	127,700
20 Dec 18	110.35000 -0.80	111.90	109.00	109.65	101,692
19 Dec 18	111.15000 -3.40	115.00	111.15	114.50	131,522
18 Dec 18	114.55000 -4.65	119.25	114.35	119.10	120,160
17 Dec 18	119.20000 +0.05	119.75	118.30	119.25	97,237
14 Dec 18	119.15000 -1.40	120.90	118.35	120.50	77,892
13 Dec 18	120.55000 +0.35	121.20	118.55	120.30	91,353
12 Dec 18	120.20000 +2.30	120.45	117.70	118.65	99,260
11 Dec 18	117.90000 +1.55	118.40	115.80	117.00	125,620
10 Dec 18	116.35000 -2.05	118.85	116.25	118.45	106,191
07 Dec 18	118.40000 +0.30	122.15	118.25	118.25	137,066
06 Dec 18	118.10000 -0.40	119.25	116.35	118.50	175,212
05 Dec 18	118.50000 +0.45	119.35	117.50	118.00	96,089
04 Dec 18	118.05000 +0.00	120.00	117.60	118.30	135,250
03 Dec 18	118.05000 +4.35	118.05	114.75	114.95	162,864
30 Nov 18	113.70000 -0.30	114.50	112.70	114.45	208,958
29 Nov 18	114.00000 -0.75	116.40	113.70	115.25	141,097
28 Nov 18	114.75000 -1.95	116.90	113.75	116.70	142,106
27 Nov 18	116.70000 -0.60	119.20	115.00	117.10	133,560
26 Nov 18	117.30000 -0.10	118.70	116.65	117.50	102,160
23 Nov 18	117.40000 +1.15	117.90	116.05	116.20	93,623
22 Nov 18	116.25000 -0.35	117.55	116.25	116.50	71,774
21 Nov 18	116.60000 -0.05	118.00	115.95	116.80	100,069
20 Nov 18	116.65000 -3.65	120.80	115.35	120.00	123,453
19 Nov 18	120.30000 -1.60	123.65	120.25	122.05	63,593
16 Nov 18	121.90000 +0.10	123.60	120.75	122.10	62,183
15 Nov 18	121.80000 -0.05	124.50	120.80	124.00	98,528
14 Nov 18	121.85000 -0.35	122.90	120.25	121.60	66,671
13 Nov 18	122.20000 -0.80	124.30	121.40	123.45	122,574
12 Nov 18	123.00000 -4.50	128.45	123.00	127.60	96,864
09 Nov 18	127.50000 -0.10	128.80	126.95	127.55	85,562
08 Nov 18	127.60000 +0.20	128.75	127.00	127.50	79,682
07 Nov 18	127.40000 +2.50	127.65	124.75	124.75	102,180
06 Nov 18	124.90000 +0.25	126.50	124.50	124.75	107,215
05 Nov 18	124.65000 +0.40	126.05	124.00	124.55	95,815
02 Nov 18	124.25000 +1.95	125.30	123.10	123.35	98,441
01 Nov 18	122.30000 -0.30	124.40	121.95	122.00	90,932
31 Oct 18	122.60000 +1.65	124.40	121.65	122.00	137,601
30 Oct 18	120.95000 -0.80	122.50	119.50	122.00	94,396
29 Oct 18	121.75000 -2.50	124.60	121.75	123.65	125,981
26 Oct 18	124.25000 +1.35	125.75	122.20	123.45	149,560
25 Oct 18	122.90000 -0.65	124.60	120.00	121.60	216,102
24 Oct 18	123.55000 -0.05	125.90	122.80	123.60	128,021
23 Oct 18	123.60000 -2.55	125.90	122.70	125.75	124,704
22 Oct 18	126.15000 -0.05	127.80	125.60	126.50	83,427
19 Oct 18	126.20000 -0.30	126.40	124.25	126.10	91,587
18 Oct 18	126.50000 +1.20	128.20	125.25	125.50	126,970
17 Oct 18	125.30000 +0.40	127.50	123.95	125.00	131,186
16 Oct 18	124.90000 -0.05	125.40	124.15	125.40	116,453
15 Oct 18	124.95000 -2.10	128.45	124.70	126.75	124,739
12 Oct 18	127.05000 +3.35	130.00	125.30	126.00	169,316
11 Oct 18	123.70000 -5.15	127.75	122.15	127.05	265,769
10 Oct 18	128.85001 -2.15	131.55	128.50	131.05	163,572
09 Oct 18	131.00000 -7.70	135.00	129.55	133.90	298,914
08 Oct 18	138.70000 -2.40	141.85	137.20	141.00	100,907
05 Oct 18	141.10001 -0.30	142.85	140.80	141.50	100,096
04 Oct 18	141.39999 -2.45	144.65	140.90	144.25	107,199
03 Oct 18	143.85001 -0.55	145.00	143.60	144.40	69,642
02 Oct 18	144.39999 -0.60	144.70	143.00	144.50	76,099
01 Oct 18	145.00000 +0.20	145.10	143.00	143.50	99,129
28 Sep 18	144.80000 +0.15	146.75	144.50	145.00	105,407
27 Sep 18	144.64999 -0.70	146.25	143.65	145.00	85,363
26 Sep 18	145.35001 +0.75	146.00	143.35	145.00	98,535
25 Sep 18	144.60001 +1.50	144.90	143.05	143.05	98,890
24 Sep 18	143.10001 -0.10	144.80	142.50	143.50	78,534
21 Sep 18	143.20000 -1.35	145.75	141.90	144.60	196,543
20 Sep 18	144.55000 -0.45	146.00	144.15	145.00	84,442
19 Sep 18	145.00000 -0.95	147.30	144.55	146.20	107,930
18 Sep 18	145.95000 +0.50	146.00	141.00	145.90	138,136
17 Sep 18	145.45000 -3.25	148.60	145.25	148.40	132,146
14 Sep 18	148.70000 -2.80	152.30	148.40	151.55	108,083
13 Sep 18	151.50000 -1.35	153.95	151.10	153.50	70,412
12 Sep 18	152.85001 +1.30	155.95	151.95	152.00	119,782
11 Sep 18	151.55000 +0.55	152.70	150.65	151.40	92,382
10 Sep 18	151.00000 -0.15	151.80	145.10	147.75	120,994
07 Sep 18	151.14999 +4.10	151.15	147.25	147.55	65,360
06 Sep 18	147.05000 -2.05	149.20	146.85	149.00	71,211
05 Sep 18	149.10001 -3.75	153.00	149.00	153.00	78,698
04 Sep 18	152.85001 +0.05	153.15	150.20	153.00	71,672
03 Sep 18	152.80000 -0.35	154.85	151.65	153.00	65,163
31 Aug 18	153.14999 +0.15	153.65	151.90	153.10	86,410
30 Aug 18	153.00000 +3.40	153.15	149.45	149.85	87,157
29 Aug 18	149.60001 +1.70	149.70	147.55	147.65	82,776
28 Aug 18	147.89999 +0.55	148.00	147.20	147.50	69,872
27 Aug 18	147.35001 +0.45	148.30	146.70	147.15	56,966
24 Aug 18	146.89999 +0.00	147.50	146.50	147.25	45,261
23 Aug 18	146.89999 +1.25	147.70	145.90	145.95	50,643
22 Aug 18	145.64999 -0.10	147.05	145.35	146.25	47,709
21 Aug 18	145.75000 -1.80	147.75	145.75	147.75	71,347
20 Aug 18	147.55000 +3.30	148.95	144.70	145.00	103,574
17 Aug 18	144.25000 +0.15	145.75	142.95	144.40	75,426
16 Aug 18	144.10001 +1.55	144.25	141.80	142.50	71,557
15 Aug 18	142.55000 -0.35	144.30	141.80	143.50	70,938
14 Aug 18	142.89999 -1.15	144.80	142.55	144.40	61,603
13 Aug 18	144.05000 -0.25	144.30	142.00	143.60	61,707
10 Aug 18	144.30000 +0.25	144.90	142.70	143.50	68,673
09 Aug 18	144.05000 +0.30	144.05	142.45	143.50	62,021
08 Aug 18	143.75000 +0.50	144.70	142.95	143.90	82,607
07 Aug 18	143.25000 -0.65	144.95	143.25	144.00	81,095
06 Aug 18	143.89999 +0.25	145.45	143.20	143.90	91,009
03 Aug 18	143.64999 +0.10	145.65	143.10	144.00	83,070
02 Aug 18	143.55000 +2.40	144.25	140.25	140.50	97,009
01 Aug 18	141.14999 -1.00	143.70	140.75	142.20	102,649
31 Jul 18	142.14999 +1.30	142.55	138.85	140.15	103,915
30 Jul 18	140.85001 -1.05	142.15	138.55	139.05	121,370
27 Jul 18	141.89999 +0.40	144.15	141.35	141.50	87,173
26 Jul 18	141.50000 -2.35	145.00	137.10	145.00	203,317
25 Jul 18	143.85001 +1.10	144.60	142.65	143.00	54,721
24 Jul 18	142.75000 -0.25	145.00	142.35	143.00	86,510
23 Jul 18	143.00000 -0.25	143.50	142.20	143.00	81,937
20 Jul 18	143.25000 +1.10	144.25	142.20	142.20	71,803
19 Jul 18	142.14999 -0.10	143.15	141.20	142.10	88,997
18 Jul 18	142.25000 -1.55	145.50	141.50	144.50	125,166
17 Jul 18	143.80000 +1.55	144.00	141.50	142.25	76,856
16 Jul 18	142.25000 -0.10	143.25	141.00	142.25	77,727
13 Jul 18	142.35001 -0.65	145.35	142.05	143.45	91,695
12 Jul 18	143.00000 +3.50	143.60	139.35	139.50	100,602
11 Jul 18	139.50000 +2.10	139.75	135.70	136.45	123,241
10 Jul 18	137.39999 +2.90	138.50	132.70	132.70	89,563
09 Jul 18	134.50000 +0.05	135.90	134.50	134.90	52,784
06 Jul 18	134.45000 +1.55	134.50	132.75	133.00	66,439
05 Jul 18	132.89999 +1.75	133.65	130.95	131.35	81,951
04 Jul 18	131.14999 -0.10	131.55	130.30	131.20	59,803
03 Jul 18	131.25000 +1.65	132.85	130.00	130.00	92,352
02 Jul 18	129.60001 -4.75	133.65	129.05	133.00	110,512
29 Jun 18	134.35001 +0.90	135.75	133.70	134.15	137,143
28 Jun 18	133.45000 -0.40	134.60	131.75	133.65	115,148
27 Jun 18	133.85001 +0.95	134.80	132.10	133.00	80,743
26 Jun 18	132.89999 +1.10	133.00	130.75	131.50	110,653
25 Jun 18	131.80000 -0.25	134.30	131.55	132.00	83,659
22 Jun 18	132.05000 -1.00	133.65	132.05	133.40	91,295
21 Jun 18	133.05000 -0.65	135.65	132.05	133.95	100,316
20 Jun 18	133.70000 -1.95	136.00	133.70	136.00	94,671
19 Jun 18	135.64999 -1.40	136.05	134.10	136.05	71,269
18 Jun 18	137.05000 -0.70	138.10	135.15	137.95	88,521
15 Jun 18	137.75000 +0.65	140.60	137.35	137.65	287,767
14 Jun 18	137.10001 +1.45	137.70	134.20	135.50	84,763
13 Jun 18	135.64999 +1.15	136.20	134.55	134.55	79,108
12 Jun 18	134.50000 +2.00	134.70	132.65	132.95	70,846
11 Jun 18	132.50000 -0.95	135.35	132.20	133.50	93,390
08 Jun 18	133.45000 -1.10	134.50	132.35	134.00	65,144
07 Jun 18	134.55000 +0.20	136.85	134.10	134.50	88,292
06 Jun 18	134.35001 -1.55	136.80	133.15	135.85	128,858
05 Jun 18	135.89999 +0.15	137.40	135.35	135.50	69,836
04 Jun 18	135.75000 -0.05	137.00	134.50	134.55	70,308
01 Jun 18	135.80000 +0.05	137.25	135.45	136.50	98,307
31 May 18	135.75000 +1.35	137.60	135.05	135.15	177,415
30 May 18	134.39999 -0.60	135.85	134.35	135.00	57,285
29 May 18	135.00000 -0.45	135.45	133.45	135.00	72,935
28 May 18	135.45000 +0.15	136.70	134.40	135.00	37,423
25 May 18	135.30000 +0.20	136.70	134.70	135.40	55,239
24 May 18	135.10001 +1.25	135.50	133.50	133.70	113,682
23 May 18	133.85001 +0.30	134.30	132.00	133.55	62,141
22 May 18	133.55000 -0.70	135.15	132.95	134.05	76,314
21 May 18	134.25000 +0.55	135.45	134.00	134.00	33,296
18 May 18	133.70000 -0.25	135.10	133.50	133.75	71,655
17 May 18	133.95000 +2.15	134.75	131.70	132.35	99,285
16 May 18	131.80000 +0.75	133.15	130.80	131.20	77,136
15 May 18	131.05000 +1.15	131.80	129.70	130.00	112,047
14 May 18	129.89999 +0.00	130.70	129.05	129.50	93,266
11 May 18	129.89999 -0.15	130.30	129.10	129.50	61,816
10 May 18	130.05000 -1.75	131.00	129.10	130.20	115,667
09 May 18	131.80000 -0.60	133.00	130.40	132.05	85,417
08 May 18	132.39999 -0.15	133.05	131.10	133.05	80,314
07 May 18	132.55000 -0.65	133.20	132.45	133.20	35,847
04 May 18	133.20000 +0.65	134.20	132.45	132.50	57,997
03 May 18	132.55000 -1.60	134.80	132.40	134.00	80,828
02 May 18	134.14999 -0.35	135.00	133.40	134.50	82,826
30 Apr 18	134.50000 -0.80	137.35	133.30	135.00	146,164
27 Apr 18	135.30000 +4.70	135.70	131.00	131.00	144,965
26 Apr 18	130.60001 +4.90	131.15	127.50	127.50	147,970
25 Apr 18	125.70000 -2.00	127.50	124.75	127.50	80,419
24 Apr 18	127.70000 -0.20	128.65	127.05	128.30	117,812
23 Apr 18	127.90000 +0.60	127.90	126.25	127.50	64,024
20 Apr 18	127.30000 -0.70	127.85	126.05	127.85	80,076
19 Apr 18	128.00000 -0.50	129.05	126.80	128.85	93,074
18 Apr 18	128.50000 +1.50	128.80	127.10	127.50	74,046
17 Apr 18	127.00000 +0.00	127.70	125.55	127.50	92,572
16 Apr 18	127.00000 -0.45	128.00	126.40	127.95	64,443
13 Apr 18	127.45000 +0.70	128.80	126.45	127.00	81,725
12 Apr 18	126.75000 -0.75	129.15	126.30	127.75	141,269
11 Apr 18	127.50000 +0.65	128.90	125.90	126.85	140,549
10 Apr 18	126.85000 +1.70	128.00	124.70	125.05	148,881
09 Apr 18	125.15000 -0.85	127.45	124.05	126.00	96,045
06 Apr 18	126.00000 -0.20	126.50	125.30	126.00	87,647
05 Apr 18	126.20000 +1.50	126.95	124.60	126.00	103,400
04 Apr 18	124.70000 -0.15	126.80	123.75	125.00	141,433
03 Apr 18	124.85000 -1.30	125.40	123.75	124.00	172,341
29 Mar 18	126.15000 +0.55	127.85	124.95	126.00	144,564
28 Mar 18	125.60000 +0.65	126.45	119.20	119.90	177,342
27 Mar 18	124.95000 +2.85	126.35	123.70	124.00	112,922
26 Mar 18	122.10000 -0.40	124.25	121.55	122.70	82,491
23 Mar 18	122.50000 -0.65	124.45	120.45	122.15	119,886
22 Mar 18	123.15000 -3.75	126.25	122.15	126.00	125,669
21 Mar 18	126.90000 +3.80	126.90	123.10	123.50	139,570
20 Mar 18	123.10000 -0.70	124.00	122.10	124.00	57,793
19 Mar 18	123.80000 -0.60	124.55	122.75	124.40	79,231
16 Mar 18	124.40000 -1.55	126.00	124.25	125.90	135,540
15 Mar 18	125.95000 +1.65	126.20	123.30	124.60	104,945
14 Mar 18	124.30000 +2.05	125.70	122.35	122.65	126,971
13 Mar 18	122.25000 -0.75	123.45	121.65	122.70	79,585
12 Mar 18	123.00000 +1.00	123.15	121.90	122.50	57,434
09 Mar 18	122.00000 +1.35	122.45	119.90	120.50	82,183
08 Mar 18	120.65000 +2.45	121.30	118.25	118.25	101,878
07 Mar 18	118.20000 -0.80	118.95	116.50	118.50	138,271
06 Mar 18	119.00000 +1.40	120.45	117.45	118.40	117,033
05 Mar 18	117.60000 -0.30	118.50	116.80	117.50	120,513
02 Mar 18	117.90000 -2.30	119.00	116.75	119.00	108,376
01 Mar 18	120.20000 -0.65	122.15	119.40	121.00	128,328
28 Feb 18	120.85000 -1.05	121.90	120.55	121.45	123,430
27 Feb 18	121.90000 -1.10	123.00	121.50	123.00	123,061
26 Feb 18	123.00000 +1.00	123.55	121.75	122.50	66,568
23 Feb 18	122.00000 -1.85	123.85	121.70	123.85	99,664
22 Feb 18	123.85000 +1.65	124.60	121.20	121.50	123,097
21 Feb 18	122.20000 +2.05	122.60	119.00	119.65	138,093
20 Feb 18	120.15000 +0.15	120.50	119.00	119.00	160,031
19 Feb 18	120.00000 +0.00	122.15	119.45	121.75	192,387
16 Feb 18	120.00000 +4.95	121.20	116.50	117.00	192,985
15 Feb 18	115.05000 +5.85	122.65	112.85	113.00	430,878
14 Feb 18	109.20000 +2.90	110.45	104.50	106.40	158,539
13 Feb 18	106.30000 +0.50	106.70	105.55	105.75	157,064
12 Feb 18	105.80000 -0.65	107.25	105.55	107.25	190,957
09 Feb 18	106.45000 -1.30	107.95	105.45	106.75	140,288
08 Feb 18	107.75000 -3.55	111.85	107.50	111.00	142,201
07 Feb 18	111.30000 +4.70	111.85	106.95	107.50	193,457
06 Feb 18	106.60000 -2.15	108.60	102.35	105.50	182,421
05 Feb 18	108.75000 -2.90	111.40	108.05	111.40	128,626
02 Feb 18	111.65000 -2.00	113.60	110.50	113.15	95,050
01 Feb 18	113.65000 +0.70	114.25	112.40	113.20	142,049
31 Jan 18	112.95000 -0.35	114.80	112.20	113.10	84,568
30 Jan 18	113.30000 -0.70	115.00	112.80	114.00	79,210
29 Jan 18	114.00000 -0.55	115.50	113.85	114.55	102,874
26 Jan 18	114.55000 +0.15	117.10	114.40	114.90	183,455
25 Jan 18	114.40000 -0.05	116.35	114.00	115.25	101,026
24 Jan 18	114.45000 -1.55	116.50	114.25	116.05	72,244
23 Jan 18	116.00000 +1.45	118.15	114.15	114.60	162,756
22 Jan 18	114.55000 +1.20	114.60	112.35	113.65	118,165
19 Jan 18	113.35000 +1.90	114.20	111.00	111.60	86,159
18 Jan 18	111.45000 +0.55	113.25	108.80	111.00	255,690
17 Jan 18	110.90000 +2.20	112.50	107.65	109.75	245,779
16 Jan 18	108.70000 +4.60	109.45	104.40	104.50	198,450
15 Jan 18	104.10000 -0.30	105.90	103.95	104.50	100,246
12 Jan 18	104.40000 +0.55	104.75	103.65	104.00	57,293
11 Jan 18	103.85000 -1.35	105.50	103.65	105.30	66,681
10 Jan 18	105.20000 -1.00	106.25	104.50	106.00	106,532
09 Jan 18	106.20000 +0.10	106.60	105.50	106.35	84,818
08 Jan 18	106.10000 +0.25	107.40	106.10	106.50	96,961
05 Jan 18	105.85000 +2.85	106.10	103.30	103.30	101,488
04 Jan 18	103.00000 -0.50	104.00	102.00	103.50	124,518
03 Jan 18	103.50000 +2.15	103.90	101.35	101.70	110,385
02 Jan 18	101.35000 +1.78	101.35	99.00	99.50	88,106
29 Dec 17	99.57000 -2.28	101.75	99.57	101.50	78,243
28 Dec 17	101.85000 -0.05	102.20	101.05	101.75	27,710
27 Dec 17	101.90000 +1.00	102.45	100.25	100.50	87,565
22 Dec 17	100.90000 -0.75	102.75	100.55	101.50	64,180
21 Dec 17	101.65000 +0.40	101.85	100.05	101.00	83,915
20 Dec 17	101.25000 -1.25	102.65	100.70	102.50	84,659
19 Dec 17	102.50000 +0.35	103.30	101.75	102.35	92,225
18 Dec 17	102.15000 +0.95	102.80	101.15	101.50	88,750
15 Dec 17	101.20000 -0.25	101.20	99.83	101.10	127,144
14 Dec 17	101.45000 +0.65	101.75	100.40	100.50	68,252
13 Dec 17	100.80000 -2.00	102.75	99.58	102.75	106,184
12 Dec 17	102.80000 +2.30	102.80	99.32	100.35	102,017
11 Dec 17	100.50000 +0.76	101.35	99.81	100.00	114,194
08 Dec 17	99.74000 +1.59	100.25	98.50	98.50	106,425
07 Dec 17	98.15000 -0.01	98.94	97.24	98.50	98,217
06 Dec 17	98.16000 -2.14	99.65	97.55	99.65	115,722
05 Dec 17	100.30000 -0.65	101.20	98.61	100.50	110,897
04 Dec 17	100.95000 +0.30	102.20	99.50	100.90	85,621
01 Dec 17	100.65000 -1.75	103.80	100.65	102.80	105,848
30 Nov 17	102.40000 -1.10	103.55	101.65	103.50	173,571
29 Nov 17	103.50000 -0.60	106.75	103.50	104.50	195,490
28 Nov 17	104.10000 +0.45	105.00	103.20	103.50	109,301
27 Nov 17	103.65000 +2.05	105.20	101.35	101.50	143,585
24 Nov 17	101.60000 -1.55	103.25	101.05	103.00	102,907
23 Nov 17	103.15000 -0.50	103.85	102.40	103.50	78,507
22 Nov 17	103.65000 -0.50	104.10	103.10	104.00	86,368
21 Nov 17	104.15000 +1.95	104.30	102.00	102.20	101,146
20 Nov 17	102.20000 +0.35	102.95	101.15	101.50	65,320
17 Nov 17	101.85000 +0.15	102.20	101.15	101.90	77,406
16 Nov 17	101.70000 +2.22	101.95	99.95	100.00	101,402
15 Nov 17	99.48000 -0.20	99.91	97.57	99.26	139,184
14 Nov 17	99.68000 -0.62	102.00	99.61	100.30	71,197
13 Nov 17	100.30000 -1.10	102.40	99.61	101.30	108,573
10 Nov 17	101.40000 -0.40	102.70	101.00	101.90	69,647
09 Nov 17	101.80000 -4.05	106.00	101.25	105.95	150,264
08 Nov 17	105.85000 +0.75	106.25	104.95	105.15	93,549
07 Nov 17	105.10000 -2.50	108.00	105.05	108.00	103,977
06 Nov 17	107.60000 -0.25	109.00	107.35	108.20	75,876
03 Nov 17	107.85000 +2.50	108.10	105.45	105.45	89,859
02 Nov 17	105.35000 +0.55	106.35	104.55	104.85	96,914
01 Nov 17	104.80000 +1.00	105.75	103.95	104.00	101,039
31 Oct 17	103.80000 -1.35	105.20	103.80	104.95	124,266
30 Oct 17	105.15000 -1.20	107.50	104.60	107.50	125,556
27 Oct 17	106.35000 +0.45	107.65	105.20	106.25	183,650
26 Oct 17	105.90000 -6.85	112.25	104.95	110.00	361,773
25 Oct 17	112.75000 +0.00	113.30	111.00	112.50	80,154
24 Oct 17	112.75000 -2.90	116.70	112.50	115.80	79,571
23 Oct 17	115.65000 +0.25	115.75	114.35	115.40	62,178
20 Oct 17	115.40000 +1.35	116.55	114.35	114.50	78,556
19 Oct 17	114.05000 -3.80	117.85	114.05	117.85	135,919
18 Oct 17	117.85000 -0.05	119.30	117.30	118.10	96,583
17 Oct 17	117.90000 -1.90	121.00	117.15	119.80	160,931
16 Oct 17	119.80000 +6.90	121.35	112.35	112.90	242,650
13 Oct 17	112.90000 -2.50	115.70	112.90	115.25	72,482
12 Oct 17	115.40000 +1.10	115.50	113.75	114.50	75,166
11 Oct 17	114.30000 -1.35	115.80	114.30	115.50	154,966
10 Oct 17	115.65000 -0.10	116.50	115.00	115.65	76,112
09 Oct 17	115.75000 +0.60	115.75	114.75	115.40	52,036
06 Oct 17	115.15000 +0.55	115.35	114.05	114.70	58,249
05 Oct 17	114.60000 -0.45	115.40	113.45	115.35	59,220
04 Oct 17	115.05000 +2.30	115.35	112.65	112.65	66,440
03 Oct 17	112.75000 +0.00	113.45	112.25	112.70	58,886
02 Oct 17	112.75000 +0.30	114.00	112.45	112.65	98,936
29 Sep 17	112.45000 -0.95	113.75	111.70	113.50	88,921
28 Sep 17	113.40000 +0.20	113.45	111.90	113.20	88,124
27 Sep 17	113.20000 -0.65	114.35	112.80	114.00	67,725
26 Sep 17	113.85000 -1.35	115.00	113.10	115.00	70,177
25 Sep 17	115.20000 +0.55	115.75	114.50	114.80	56,124
22 Sep 17	114.65000 -1.75	116.10	114.30	116.05	101,957
21 Sep 17	116.40000 -3.20	119.90	115.95	119.70	129,290
20 Sep 17	119.60000 +6.30	119.85	114.05	116.00	226,513
19 Sep 17	113.30000 +2.80	113.30	110.55	110.55	97,329
18 Sep 17	110.50000 -0.25	111.35	109.80	111.15	113,251
15 Sep 17	110.75000 -2.10	112.65	110.60	112.25	124,774
14 Sep 17	112.85000 -1.20	114.60	112.30	113.80	99,784
13 Sep 17	114.05000 -2.35	116.40	113.20	116.40	124,854
12 Sep 17	116.40000 +0.05	117.15	116.30	116.90	60,850
11 Sep 17	116.35000 +0.60	117.40	115.55	116.00	84,047
08 Sep 17	115.75000 +0.95	115.80	114.70	114.85	57,886
07 Sep 17	114.80000 -0.30	116.10	114.80	115.45	83,703
06 Sep 17	115.10000 +0.75	115.10	113.90	114.20	66,893
05 Sep 17	114.35000 +1.35	115.15	113.20	113.20	71,335
04 Sep 17	113.00000 -0.95	113.75	112.10	113.75	54,893
01 Sep 17	113.95000 +1.10	114.35	113.10	113.10	70,525
31 Aug 17	112.85000 +2.05	114.25	111.15	111.25	93,648
30 Aug 17	110.80000 +0.80	111.35	110.20	110.50	60,152
29 Aug 17	110.00000 -1.35	111.15	109.05	111.05	68,080
28 Aug 17	111.35000 -0.65	112.40	111.15	111.75	38,460
25 Aug 17	112.00000 -0.15	112.35	111.15	111.95	63,906
24 Aug 17	112.15000 -0.40	112.55	111.40	112.45	73,228
23 Aug 17	112.55000 +0.35	112.70	111.80	112.45	97,537
22 Aug 17	112.20000 +1.10	112.45	110.85	111.60	90,940
21 Aug 17	111.10000 +0.90	111.55	110.05	110.05	86,299
18 Aug 17	110.20000 +0.15	110.55	108.30	109.80	92,651
17 Aug 17	110.05000 +0.55	111.25	109.40	109.60	134,627
16 Aug 17	109.50000 +1.05	110.10	108.55	108.65	109,807
15 Aug 17	108.45000 +0.25	109.40	108.05	108.85	63,712
14 Aug 17	108.20000 +1.45	108.90	106.90	107.00	72,762
11 Aug 17	106.75000 -1.75	108.45	106.20	107.50	80,470
10 Aug 17	108.50000 +0.00	109.40	107.50	108.35	121,537
09 Aug 17	108.50000 -0.50	109.10	108.00	108.55	79,755
08 Aug 17	109.00000 -0.15	109.50	108.50	109.35	96,637
07 Aug 17	109.15000 +0.35	110.50	108.90	109.15	172,633
04 Aug 17	108.80000 -0.25	109.30	107.35	109.10	110,229
03 Aug 17	109.05000 +1.55	109.40	106.70	107.50	111,887
02 Aug 17	107.50000 -0.05	108.80	106.60	107.55	164,831
01 Aug 17	107.55000 -0.70	108.95	106.60	108.95	145,143
31 Jul 17	108.25000 +1.35	110.45	106.00	107.00	156,109
28 Jul 17	106.90000 -0.40	107.35	103.00	107.05	220,505
27 Jul 17	107.30000 -4.45	115.25	107.10	113.50	221,098
26 Jul 17	111.75000 +1.25	111.75	109.20	110.45	123,039
25 Jul 17	110.50000 -0.05	111.80	110.10	111.00	105,762
24 Jul 17	110.55000 -0.15	111.10	109.65	110.25	90,854
21 Jul 17	110.70000 -1.70	113.70	110.70	112.60	127,640
20 Jul 17	112.40000 -1.15	114.50	112.10	113.75	94,506
19 Jul 17	113.55000 +0.60	113.55	112.05	113.50	110,073
18 Jul 17	112.95000 -3.00	116.00	112.55	116.00	129,723
17 Jul 17	115.95000 -0.40	116.90	115.55	116.65	81,210
14 Jul 17	116.35000 +1.20	116.75	115.00	115.15	72,296
13 Jul 17	115.15000 -2.50	118.00	114.25	118.00	113,974
12 Jul 17	117.65000 +3.40	117.80	114.40	114.70	142,481
11 Jul 17	114.25000 -0.15	115.00	113.50	114.50	110,819
10 Jul 17	114.40000 -0.55	115.40	113.05	115.05	135,904
07 Jul 17	114.95000 -0.45	115.35	113.20	114.70	166,553
06 Jul 17	115.40000 -3.05	119.00	113.80	118.65	148,187
05 Jul 17	118.45000 +2.20	118.50	115.40	115.65	130,915
04 Jul 17	116.25000 -1.30	117.75	116.10	117.50	89,086
03 Jul 17	117.55000 -2.30	120.50	117.35	119.85	145,187
30 Jun 17	119.85000 -0.15	120.50	118.60	120.50	168,134
29 Jun 17	120.00000 -2.50	122.95	118.60	122.90	131,017
28 Jun 17	122.50000 -1.85	123.70	121.35	123.70	121,398
27 Jun 17	124.35000 -0.80	125.30	123.55	125.00	86,822
26 Jun 17	125.15000 -0.15	126.10	124.75	125.70	71,341
23 Jun 17	125.30000 -2.85	127.60	124.80	127.60	92,560
22 Jun 17	128.14999 +3.45	128.15	124.10	124.50	173,984
21 Jun 17	124.70000 +1.45	124.75	122.70	123.25	128,266
20 Jun 17	123.25000 +0.85	124.90	123.05	123.35	134,995
19 Jun 17	122.40000 +2.25	123.05	120.90	121.40	216,008
16 Jun 17	120.15000 +3.95	120.65	117.35	117.35	250,702
15 Jun 17	116.20000 +0.00	116.95	115.50	116.45	137,459
14 Jun 17	116.20000 -0.05	117.30	115.35	117.30	142,751
13 Jun 17	116.25000 +1.10	116.95	115.50	116.00	113,349
12 Jun 17	115.15000 -4.40	120.00	114.50	119.80	187,524
09 Jun 17	119.55000 -0.60	120.35	118.35	119.45	129,690
08 Jun 17	120.15000 +0.00	120.90	118.90	120.90	174,906
07 Jun 17	120.15000 +0.30	120.65	118.50	119.35	213,763
06 Jun 17	119.85000 -0.10	120.35	118.45	119.10	175,741
05 Jun 17	119.95000 -1.15	121.35	119.50	121.10	86,853
02 Jun 17	121.10000 +4.35	129.85	118.20	118.50	649,199
01 Jun 17	116.75000 +4.50	117.40	112.55	112.55	222,529
31 May 17	112.25000 +2.85	113.00	108.30	109.85	3,062,790
30 May 17	109.40000 +1.00	110.20	108.10	108.10	180,399
29 May 17	108.40000 -2.10	110.90	107.95	110.55	86,721
26 May 17	110.50000 +1.00	110.80	109.30	109.30	103,732
25 May 17	109.50000 -0.95	110.95	109.45	110.85	66,719
24 May 17	110.45000 +0.25	110.95	109.30	110.35	105,953
23 May 17	110.20000 +1.15	110.20	108.70	109.00	169,030
22 May 17	109.05000 -0.85	110.75	108.45	109.90	111,325
19 May 17	109.90000 +2.20	110.35	107.80	107.80	157,980
18 May 17	107.70000 -2.40	110.35	106.35	109.20	182,651
17 May 17	110.10000 -2.70	113.10	109.50	112.20	141,738
16 May 17	112.80000 +0.55	113.45	111.75	112.20	150,157
15 May 17	112.25000 +0.60	113.65	111.25	112.00	148,079
12 May 17	111.65000 +3.80	111.85	108.40	108.40	233,580
11 May 17	107.85000 +0.30	110.00	106.50	109.60	147,266
10 May 17	107.55000 +0.05	108.40	107.05	107.05	95,226
09 May 17	107.50000 +0.70	107.95	106.95	107.00	111,661
08 May 17	106.80000 -1.15	107.80	106.40	107.80	136,471
05 May 17	107.95000 +0.10	108.80	106.95	107.75	158,437
04 May 17	107.85000 +0.85	108.05	106.50	107.00	124,039
03 May 17	107.00000 -0.65	108.00	105.55	107.95	148,487
02 May 17	107.65000 +0.80	108.30	106.85	106.85	202,137
28 Apr 17	106.85000 +0.70	107.90	105.90	106.15	167,117
27 Apr 17	106.15000 +6.25	106.20	101.25	104.00	256,171
26 Apr 17	99.90000 +0.59	99.90	99.14	99.27	108,097
25 Apr 17	99.31000 -0.29	100.50	98.67	99.41	162,962
24 Apr 17	99.60000 +2.42	101.95	98.03	98.98	203,289
21 Apr 17	97.18000 -0.11	97.64	96.54	97.26	117,945
20 Apr 17	97.29000 +2.00	97.59	94.95	94.95	126,606
19 Apr 17	95.29000 +0.92	96.55	93.82	93.96	102,410
18 Apr 17	94.37000 -1.43	96.85	93.96	95.80	168,214
13 Apr 17	95.80000 +1.80	95.80	93.44	93.68	118,682
12 Apr 17	94.00000 +1.06	94.54	93.19	93.19	124,899
11 Apr 17	92.94000 +0.24	94.30	91.40	91.97	111,031
10 Apr 17	92.70000 +0.70	93.15	92.08	92.08	156,370
07 Apr 17	92.00000 -1.43	93.25	91.42	93.25	127,930
06 Apr 17	93.43000 -0.29	93.86	92.82	93.03	80,500
05 Apr 17	93.72000 -0.36	94.49	93.45	94.20	107,568
04 Apr 17	94.08000 +1.68	94.41	92.50	92.50	115,516
03 Apr 17	92.40000 -1.36	93.58	92.40	93.00	136,591
31 Mar 17	93.76000 -1.25	95.09	92.85	95.05	129,809
30 Mar 17	95.01000 +1.61	95.01	93.16	93.29	106,151
29 Mar 17	93.40000 +0.98	93.40	91.60	92.29	111,019
28 Mar 17	92.42000 +0.22	92.59	91.59	91.95	98,946
27 Mar 17	92.20000 +0.69	92.20	90.64	90.66	77,389
24 Mar 17	91.51000 -0.13	91.72	90.96	91.59	72,633
23 Mar 17	91.64000 +1.13	91.64	90.20	90.20	61,361
22 Mar 17	90.51000 +0.61	91.00	88.66	89.46	76,952
21 Mar 17	89.90000 -0.36	90.69	89.65	90.10	115,815
20 Mar 17	90.26000 -0.01	91.15	89.82	89.91	121,766
17 Mar 17	90.27000 +0.62	90.27	88.70	89.54	180,256
16 Mar 17	89.65000 -0.87	91.42	88.66	90.55	117,413
15 Mar 17	90.52000 -0.70	91.76	90.24	91.43	145,356
14 Mar 17	91.22000 +0.79	91.28	90.39	90.76	82,555
13 Mar 17	90.43000 +0.46	90.88	89.87	90.00	123,024
10 Mar 17	89.97000 -0.30	90.50	89.21	90.27	71,019
09 Mar 17	90.27000 +0.38	90.38	89.27	90.00	91,730
08 Mar 17	89.89000 +0.80	89.96	88.68	89.00	57,834
07 Mar 17	89.09000 -0.77	90.65	89.00	90.00	140,763
06 Mar 17	89.86000 +1.46	89.86	88.22	88.26	97,146
03 Mar 17	88.40000 -0.78	89.69	87.82	89.01	126,115
02 Mar 17	89.18000 +2.48	89.51	87.35	87.35	188,886
01 Mar 17	86.70000 +2.85	86.90	83.87	84.06	144,057
28 Feb 17	83.85000 +1.06	84.19	82.58	83.02	104,439
27 Feb 17	82.79000 -0.18	83.80	81.73	83.50	155,209
24 Feb 17	82.97000 +0.31	84.09	81.69	83.27	169,557
23 Feb 17	82.66000 +5.17	83.58	79.29	79.31	210,968
22 Feb 17	77.49000 -0.41	77.87	76.58	77.69	139,271
21 Feb 17	77.90000 +0.30	78.00	77.33	77.54	85,492
20 Feb 17	77.60000 +0.38	77.72	76.90	77.50	64,031
17 Feb 17	77.22000 +0.81	77.37	75.90	76.50	97,725
16 Feb 17	76.41000 +0.48	76.41	75.63	75.94	79,892
15 Feb 17	75.93000 +0.93	75.93	74.30	75.02	143,986
14 Feb 17	75.00000 -1.53	75.70	74.83	75.50	99,503
13 Feb 17	76.53000 +1.27	76.85	75.50	75.50	93,341
10 Feb 17	75.26000 +0.19	75.26	74.41	75.09	85,320
09 Feb 17	75.07000 +0.49	75.07	74.56	74.88	105,322
08 Feb 17	74.58000 -0.90	75.86	74.18	75.30	85,780
07 Feb 17	75.48000 +0.74	75.88	74.77	75.00	108,180
06 Feb 17	74.74000 +0.10	75.30	74.53	74.74	51,736
03 Feb 17	74.64000 -0.13	75.23	74.22	74.80	66,344
02 Feb 17	74.77000 +1.11	74.77	73.31	73.67	93,813
01 Feb 17	73.66000 +1.96	73.87	71.86	72.00	103,810
31 Jan 17	71.70000 -1.11	72.79	71.18	72.76	99,382
30 Jan 17	72.81000 -0.43	73.99	72.55	73.37	59,467
27 Jan 17	73.24000 +0.45	73.30	72.16	72.92	51,394
26 Jan 17	72.79000 +0.36	73.46	72.48	72.50	68,571
25 Jan 17	72.43000 +0.44	72.83	72.00	72.24	44,273
24 Jan 17	71.99000 +0.16	72.50	71.60	72.00	63,424
23 Jan 17	71.83000 -0.04	71.86	71.01	71.74	66,261
20 Jan 17	71.87000 -0.57	72.50	71.50	72.50	55,130
19 Jan 17	72.44000 -0.62	73.20	72.17	73.20	88,580
18 Jan 17	73.06000 +0.66	73.06	72.35	72.75	76,655
17 Jan 17	72.40000 -0.05	72.96	72.19	72.50	78,828
16 Jan 17	72.45000 -1.49	74.68	72.45	74.00	145,620
13 Jan 17	73.94000 +1.53	73.94	72.90	73.00	95,854
12 Jan 17	72.41000 -0.94	73.51	71.77	73.30	154,883
11 Jan 17	73.35000 +1.34	74.77	72.24	72.24	127,954
10 Jan 17	72.01000 +0.03	73.07	71.76	72.14	107,158
09 Jan 17	71.98000 +0.25	72.25	70.67	72.25	106,460
06 Jan 17	71.73000 +0.53	71.75	71.28	71.39	48,903
05 Jan 17	71.20000 +0.27	71.76	70.86	71.05	78,098
04 Jan 17	70.93000 +2.06	71.70	70.01	70.37	175,255
03 Jan 17	68.87000 +0.59	68.99	68.37	68.37	96,379
02 Jan 17	68.28000 -0.42	69.23	68.20	68.51	68,308
30 Dec 16	68.70000 -0.33	68.92	68.34	68.77	35,223
29 Dec 16	69.03000 +0.52	69.06	68.26	68.26	29,954
28 Dec 16	68.51000 -0.17	69.13	68.19	68.52	86,120
27 Dec 16	68.68000 +0.40	68.98	68.09	68.26	40,852
23 Dec 16	68.28000 +0.28	68.39	67.61	67.88	51,259
22 Dec 16	68.00000 -0.17	68.77	67.85	68.09	49,076
21 Dec 16	68.17000 +0.12	68.65	67.56	68.01	54,424
20 Dec 16	68.05000 -0.26	68.62	67.96	68.26	55,733
19 Dec 16	68.31000 +0.13	68.78	67.78	68.06	71,474
16 Dec 16	68.18000 +0.63	68.33	67.50	67.50	137,653
15 Dec 16	67.55000 +1.02	67.67	66.39	66.59	100,280
14 Dec 16	66.53000 +0.33	66.75	64.81	65.86	104,036
13 Dec 16	66.20000 +0.18	66.58	65.55	66.17	111,057
12 Dec 16	66.02000 +0.45	66.43	65.31	65.93	79,494
09 Dec 16	65.57000 +0.47	66.29	64.88	65.12	152,081
08 Dec 16	65.10000 +0.91	65.94	64.34	64.48	130,880
07 Dec 16	64.19000 +0.96	64.73	63.08	63.24	129,188
06 Dec 16	63.23000 +0.29	63.24	62.56	62.76	76,092
05 Dec 16	62.94000 +1.15	63.27	61.76	61.76	94,183
02 Dec 16	61.79000 -0.46	62.14	61.33	62.01	70,277
01 Dec 16	62.25000 -1.70	63.95	61.97	63.76	61,528
30 Nov 16	63.95000 +0.68	64.75	63.31	63.31	180,985
29 Nov 16	63.27000 +0.27	63.36	62.66	62.85	40,459
28 Nov 16	63.00000 +0.23	63.34	62.52	62.85	37,743
25 Nov 16	62.77000 +0.80	62.80	61.81	61.83	49,685
24 Nov 16	61.97000 +0.14	62.35	61.81	61.81	44,256
23 Nov 16	61.83000 -0.57	62.74	61.63	62.27	52,400
22 Nov 16	62.40000 -0.57	63.56	62.34	62.81	72,391
21 Nov 16	62.97000 +0.11	63.12	62.15	63.00	34,893
18 Nov 16	62.86000 -0.13	63.57	62.67	63.00	80,994
17 Nov 16	62.99000 +0.72	62.99	61.99	62.20	54,775
16 Nov 16	62.27000 +0.53	62.55	61.61	61.75	71,489
15 Nov 16	61.74000 +0.29	62.00	61.13	61.50	59,271
14 Nov 16	61.45000 +0.14	62.50	61.12	61.50	90,635
11 Nov 16	61.31000 -1.34	62.70	61.26	62.37	81,028
10 Nov 16	62.65000 -0.21	63.94	62.01	62.95	143,243
09 Nov 16	62.86000 +1.86	63.34	60.51	60.60	248,608
08 Nov 16	61.00000 -0.23	61.43	60.93	61.20	48,510
07 Nov 16	61.23000 +0.55	61.40	60.84	61.12	81,308
04 Nov 16	60.68000 -0.64	61.39	60.39	61.28	73,791
03 Nov 16	61.32000 -1.12	62.70	61.32	62.50	116,685
02 Nov 16	62.44000 +0.14	63.06	62.04	62.26	110,532
01 Nov 16	62.30000 -0.66	63.18	61.95	62.96	93,914
31 Oct 16	62.96000 -0.11	63.39	62.54	62.70	90,494
28 Oct 16	63.07000 -0.41	64.35	62.73	63.51	81,195
27 Oct 16	63.48000 +0.50	64.38	63.06	63.24	99,383
26 Oct 16	62.98000 +0.77	63.31	60.87	62.20	140,160
25 Oct 16	62.21000 -0.10	62.53	61.97	62.30	66,677
24 Oct 16	62.31000 -1.06	63.97	62.31	63.63	102,939
21 Oct 16	63.37000 -0.14	63.72	63.01	63.66	62,049
20 Oct 16	63.51000 +0.37	63.59	62.82	63.08	58,972
19 Oct 16	63.14000 -0.02	63.48	62.96	63.25	65,831
18 Oct 16	63.16000 +0.74	63.33	62.72	62.74	46,909
17 Oct 16	62.42000 -0.82	63.34	62.18	63.30	65,068
14 Oct 16	63.24000 +0.18	63.97	62.93	63.01	73,742
13 Oct 16	63.06000 +0.77	63.07	62.05	62.26	83,515
12 Oct 16	62.29000 -0.16	62.84	61.63	62.36	83,365
11 Oct 16	62.45000 -0.77	63.45	62.36	63.25	59,332
10 Oct 16	63.22000 +0.24	63.53	62.72	63.24	68,660
07 Oct 16	62.98000 -0.31	63.71	62.83	63.26	101,674
06 Oct 16	63.29000 -0.33	63.87	62.91	63.74	51,001
05 Oct 16	63.62000 +0.25	63.62	62.75	63.26	60,070
04 Oct 16	63.37000 +0.48	63.60	62.50	62.76	84,649
03 Oct 16	62.89000 +0.40	63.68	62.72	62.73	78,861
30 Sep 16	62.49000 +0.34	62.74	60.56	62.01	122,696
29 Sep 16	62.15000 +0.47	62.74	61.90	62.00	103,153
28 Sep 16	61.68000 +0.72	61.73	60.86	60.86	68,105
27 Sep 16	60.96000 +0.16	61.13	60.39	60.89	69,160
26 Sep 16	60.80000 -0.02	60.85	60.33	60.76	62,424
23 Sep 16	60.82000 -0.18	61.16	60.66	60.87	40,626
22 Sep 16	61.00000 +0.15	61.07	60.74	60.93	47,346
21 Sep 16	60.85000 +0.44	61.10	60.33	60.62	78,706
20 Sep 16	60.41000 +0.84	60.74	59.50	59.50	55,494
19 Sep 16	59.57000 -0.04	60.24	59.50	59.70	54,856
16 Sep 16	59.61000 +0.90	59.61	58.67	58.77	135,653
15 Sep 16	58.71000 +0.40	58.86	57.83	58.26	43,473
14 Sep 16	58.31000 +0.39	58.57	57.94	58.42	89,066
13 Sep 16	57.92000 -0.07	58.62	57.80	58.10	71,502
12 Sep 16	57.99000 -0.41	58.13	57.36	58.01	83,595
09 Sep 16	58.40000 -0.84	59.28	58.40	59.16	50,088
08 Sep 16	59.24000 -0.57	60.04	59.01	59.97	45,618
07 Sep 16	59.81000 +0.21	60.03	59.59	59.59	55,318
06 Sep 16	59.60000 +0.58	59.92	59.21	59.23	59,418
05 Sep 16	59.02000 -0.07	59.44	58.61	59.10	27,917
02 Sep 16	59.09000 +1.32	59.18	57.91	57.91	54,902
01 Sep 16	57.77000 -0.46	58.76	57.75	58.20	62,179
31 Aug 16	58.23000 -0.29	58.70	58.23	58.53	71,091
30 Aug 16	58.52000 +0.42	58.72	58.06	58.06	54,972
29 Aug 16	58.10000 -0.05	58.37	57.78	58.01	28,031
26 Aug 16	58.15000 +0.17	58.41	57.51	57.80	61,571
25 Aug 16	57.98000 -1.19	58.68	57.36	58.67	93,519
24 Aug 16	59.17000 -0.12	59.54	58.90	59.26	40,541
23 Aug 16	59.29000 +0.33	59.43	58.80	58.85	58,854
22 Aug 16	58.96000 +0.45	59.23	58.34	58.74	48,939
19 Aug 16	58.51000 -0.29	59.08	58.34	59.08	46,642
18 Aug 16	58.80000 +0.41	58.88	58.35	58.50	36,845
17 Aug 16	58.39000 -0.41	58.78	58.20	58.77	30,668
16 Aug 16	58.80000 -0.85	59.54	58.80	59.40	42,115
15 Aug 16	59.65000 +0.05	60.00	59.36	59.58	97,529
12 Aug 16	59.60000 -0.13	59.88	59.26	59.59	71,053
11 Aug 16	59.73000 -0.05	59.86	59.06	59.78	48,233
10 Aug 16	59.78000 -0.43	60.10	59.50	59.76	87,425
09 Aug 16	60.21000 +0.34	60.21	59.39	59.76	63,571
08 Aug 16	59.87000 -0.80	60.80	59.71	60.76	57,535
05 Aug 16	60.67000 +1.16	61.23	59.55	59.74	101,783
04 Aug 16	59.51000 +0.31	59.88	58.71	59.00	68,980
03 Aug 16	59.20000 +0.13	59.24	58.70	59.18	95,566
02 Aug 16	59.07000 +0.04	59.36	58.76	59.24	82,808
01 Aug 16	59.03000 +0.68	59.64	58.51	58.76	162,793
29 Jul 16	58.35000 -1.09	59.50	57.75	59.50	149,856
28 Jul 16	59.44000 +3.72	59.73	56.49	56.50	125,821
27 Jul 16	55.72000 -0.35	56.48	55.64	56.23	86,116
26 Jul 16	56.07000 +0.59	56.18	55.57	55.64	56,762
25 Jul 16	55.48000 +0.11	55.91	55.41	55.50	42,059
22 Jul 16	55.37000 +0.23	55.59	54.52	55.01	61,620
21 Jul 16	55.14000 -0.26	55.50	54.77	55.50	65,998
20 Jul 16	55.40000 +1.18	55.89	54.73	54.74	116,628
19 Jul 16	54.22000 -0.56	54.86	53.81	54.86	70,912
18 Jul 16	54.78000 +0.78	54.82	53.83	53.83	88,072
15 Jul 16	54.00000 +0.63	54.00	52.94	53.45	95,591
14 Jul 16	53.37000 -0.07	53.66	53.06	53.50	86,243
13 Jul 16	53.44000 +0.14	53.94	53.35	53.50	94,825
12 Jul 16	53.30000 -0.44	53.74	53.02	53.74	105,887
11 Jul 16	53.74000 +1.45	53.74	52.59	52.70	168,433
08 Jul 16	52.29000 +0.41	52.63	51.63	51.88	74,192
07 Jul 16	51.88000 -2.35	54.01	51.13	53.64	190,696
06 Jul 16	54.23000 -0.92	55.04	53.80	55.01	61,520
05 Jul 16	55.15000 -0.67	55.80	54.82	55.79	81,564
04 Jul 16	55.82000 -0.24	56.52	55.56	56.30	62,935
01 Jul 16	56.06000 +0.63	56.15	55.06	55.50	85,796
30 Jun 16	55.43000 +1.24	55.61	54.03	54.24	92,662
29 Jun 16	54.19000 +1.30	54.41	53.41	53.50	57,522
28 Jun 16	52.89000 +1.97	52.99	51.48	51.50	127,929
27 Jun 16	50.92000 -1.29	52.63	50.92	52.01	141,926
24 Jun 16	52.21000 -1.54	52.64	50.76	51.26	154,483
23 Jun 16	53.75000 +0.24	54.30	53.36	53.55	44,830
22 Jun 16	53.51000 +0.12	53.86	53.00	53.38	49,457
21 Jun 16	53.39000 -0.39	53.88	53.33	53.88	57,084
20 Jun 16	53.78000 +1.95	53.96	52.27	52.27	66,775
17 Jun 16	51.83000 +0.35	52.63	51.57	51.60	240,055
16 Jun 16	51.48000 -1.74	53.12	51.26	53.01	91,082
15 Jun 16	53.22000 -0.07	54.07	53.22	53.49	71,134
14 Jun 16	53.29000 -0.62	53.89	52.82	53.76	88,554
13 Jun 16	53.91000 -0.80	54.68	53.33	54.40	85,255
10 Jun 16	54.71000 -2.16	57.00	54.71	57.00	101,601
09 Jun 16	56.87000 -0.24	57.16	56.84	57.01	48,675
08 Jun 16	57.11000 +0.04	57.23	56.91	57.01	45,618
07 Jun 16	57.07000 +0.10	57.42	56.77	56.97	73,555
06 Jun 16	56.97000 +0.45	56.97	56.32	56.51	52,652
03 Jun 16	56.52000 -0.07	57.15	56.10	56.50	57,841
02 Jun 16	56.59000 -0.41	56.72	55.43	56.01	59,805
01 Jun 16	57.00000 +0.31	57.38	56.61	56.78	50,857
31 May 16	56.69000 -0.30	57.40	56.52	56.99	79,697
30 May 16	56.99000 -0.44	57.65	56.80	57.50	26,705
27 May 16	57.43000 +0.36	57.44	56.88	57.06	32,744
26 May 16	57.07000 +0.30	57.65	56.83	56.83	65,285
25 May 16	56.77000 +0.65	57.10	56.03	56.32	63,151
24 May 16	56.12000 +2.48	56.32	54.00	54.00	146,956
23 May 16	53.64000 +0.13	54.23	53.41	53.55	121,175
20 May 16	53.51000 +0.63	53.67	52.84	52.84	79,121
19 May 16	52.88000 -1.26	54.15	52.88	54.15	69,616
18 May 16	54.14000 -0.45	54.62	53.87	54.40	90,372
17 May 16	54.59000 +0.60	54.65	54.03	54.08	51,290
16 May 16	53.99000 -0.31	54.34	53.56	54.30	24,666
13 May 16	54.30000 +0.51	54.51	53.57	53.66	48,720
12 May 16	53.79000 -0.55	54.66	53.78	54.26	59,260
11 May 16	54.34000 +0.12	54.38	53.43	54.27	67,721
10 May 16	54.22000 +1.34	54.22	53.06	53.18	86,872
09 May 16	52.88000 +1.40	53.43	51.74	52.40	155,935
06 May 16	51.48000 -0.88	52.38	51.48	52.38	70,586
05 May 16	52.36000 +0.09	52.49	51.91	52.27	31,247
04 May 16	52.27000 -0.56	52.91	52.04	52.91	52,488
03 May 16	52.83000 -0.23	53.40	52.55	53.16	69,397
02 May 16	53.06000 +0.21	53.13	52.42	52.72	57,155
29 Apr 16	52.85000 -0.02	53.37	52.48	53.00	87,744
28 Apr 16	52.87000 -0.69	53.63	52.28	53.26	98,204
27 Apr 16	53.56000 +0.04	53.89	53.06	53.74	64,304
26 Apr 16	53.52000 +0.88	56.20	53.52	54.00	136,858
25 Apr 16	52.64000 +0.29	52.98	52.32	52.39	59,392
22 Apr 16	52.35000 +1.23	52.43	51.02	51.12	76,657
21 Apr 16	51.12000 -0.85	52.17	50.98	52.01	72,205
20 Apr 16	51.97000 -0.68	52.59	51.80	52.51	61,238
19 Apr 16	52.65000 -0.54	53.42	52.35	53.20	96,017
18 Apr 16	53.19000 +0.69	53.28	52.11	52.49	76,063
15 Apr 16	52.50000 -0.14	52.68	52.20	52.51	30,858
14 Apr 16	52.64000 +1.15	53.16	51.54	51.58	88,811
13 Apr 16	51.49000 -0.23	52.10	51.12	51.99	126,400
12 Apr 16	51.72000 -0.29	52.20	51.59	52.11	74,695
11 Apr 16	52.01000 -0.13	52.70	51.95	52.23	59,651
08 Apr 16	52.14000 +0.08	52.60	51.84	52.01	57,167
07 Apr 16	52.06000 +0.18	52.80	51.91	52.00	64,450
06 Apr 16	51.88000 +0.96	51.98	50.86	50.97	77,370
05 Apr 16	50.92000 -0.41	51.29	50.44	51.16	77,271
04 Apr 16	51.33000 +0.61	51.80	50.52	50.52	100,999
01 Apr 16	50.72000 +0.25	50.72	49.57	50.03	363,634
31 Mar 16	50.47000 +1.36	50.48	48.85	49.05	106,018
30 Mar 16	49.11000 +0.34	49.42	48.89	48.90	62,787
29 Mar 16	48.77000 +0.62	48.77	47.60	48.47	102,341
24 Mar 16	48.15000 -0.60	48.80	48.07	48.62	75,981
23 Mar 16	48.75000 +0.44	48.75	48.37	48.50	68,645
22 Mar 16	48.30500 +1.21	48.31	46.01	47.01	111,733
21 Mar 16	47.10000 -1.12	48.56	46.87	48.03	96,204
18 Mar 16	48.22000 +0.83	48.22	47.00	47.37	260,029
17 Mar 16	47.39500 -0.48	47.99	46.77	47.99	89,088
16 Mar 16	47.87500 +0.02	47.99	47.51	47.79	47,012
15 Mar 16	47.85500 -0.15	47.99	47.35	47.92	106,360
14 Mar 16	48.00000 +0.40	49.14	47.83	47.86	112,005
11 Mar 16	47.60000 +0.30	47.88	47.01	47.58	65,018
10 Mar 16	47.30000 -0.82	49.68	47.30	48.15	102,116
09 Mar 16	48.12000 +0.36	48.33	47.34	47.51	94,725
08 Mar 16	47.76000 -0.79	47.82	46.04	47.25	188,586
07 Mar 16	48.55000 -0.46	49.06	48.32	49.01	136,780
04 Mar 16	49.01000 +0.80	49.17	47.78	48.54	106,428
03 Mar 16	48.21000 -0.79	49.14	48.19	49.14	129,089
02 Mar 16	49.00000 +0.25	49.24	46.86	49.00	228,343
01 Mar 16	48.75000 -4.27	53.50	48.61	53.49	289,311
29 Feb 16	53.02000 +0.89	53.09	51.82	52.02	100,181
26 Feb 16	52.13000 +0.20	52.61	51.48	52.07	89,307
25 Feb 16	51.93000 -0.02	52.79	51.33	52.19	86,704
24 Feb 16	51.95000 -1.06	53.13	51.52	52.84	60,362
23 Feb 16	53.01000 +1.01	53.29	51.90	52.01	70,971
22 Feb 16	52.00000 +0.50	53.00	51.92	52.10	78,101
19 Feb 16	51.50000 -0.90	52.63	51.02	52.40	82,607
18 Feb 16	52.40000 +2.55	53.91	50.80	51.50	116,103
17 Feb 16	49.85000 +1.85	50.21	48.11	48.22	71,858
16 Feb 16	48.00000 -0.73	48.47	45.31	48.47	140,092
15 Feb 16	48.73000 +1.10	49.65	48.50	48.50	60,772
12 Feb 16	47.63500 +0.09	47.95	46.96	47.95	53,778
11 Feb 16	47.54500 -1.59	48.81	47.54	48.76	70,620
10 Feb 16	49.13500 +1.13	49.23	48.10	48.24	61,549
09 Feb 16	48.01000 -0.19	48.32	46.96	48.01	91,731
08 Feb 16	48.20000 -2.20	50.33	47.85	50.26	122,727
05 Feb 16	50.40000 -0.14	50.91	49.76	50.50	102,989
04 Feb 16	50.54000 -1.94	52.64	50.51	52.64	73,818
03 Feb 16	52.48000 -1.02	53.48	51.71	53.34	69,034
02 Feb 16	53.50000 -0.02	53.96	53.08	53.27	87,830
01 Feb 16	53.52000 +0.37	53.58	52.42	53.08	91,843
29 Jan 16	53.15000 -0.26	53.74	52.60	53.74	73,646
28 Jan 16	53.41000 -1.03	54.77	53.10	54.35	88,020
27 Jan 16	54.44000 -0.40	55.30	54.26	55.25	62,964
26 Jan 16	54.84000 +1.10	55.32	53.50	53.50	69,966
25 Jan 16	53.74000 -0.28	54.33	53.15	54.12	88,116
22 Jan 16	54.02000 +0.76	54.56	53.59	53.75	50,453
21 Jan 16	53.26000 -0.38	54.68	53.20	53.74	88,196
20 Jan 16	53.64000 -0.72	53.96	52.46	53.47	78,804
19 Jan 16	54.36000 +1.16	54.77	53.40	53.40	65,162
18 Jan 16	53.20000 -0.88	54.79	52.69	53.91	55,744
15 Jan 16	54.08000 -1.08	55.70	53.84	55.24	71,179
14 Jan 16	55.16000 -1.62	56.90	54.70	56.67	50,976
13 Jan 16	56.78000 -0.50	57.77	56.53	57.50	44,097
12 Jan 16	57.28000 +0.56	57.41	56.34	56.80	72,641
11 Jan 16	56.72000 -1.58	58.10	56.20	58.10	95,676
08 Jan 16	58.30000 -0.31	59.05	58.28	58.51	53,478
07 Jan 16	58.61000 -1.22	59.30	58.03	59.00	55,394
06 Jan 16	59.83000 -0.34	60.72	59.53	60.20	44,455
05 Jan 16	60.17000 +0.47	60.71	59.90	60.00	58,384
04 Jan 16	59.70000 -1.30	61.17	59.40	61.00	65,272
31 Dec 15	61.00000 -0.79	62.42	61.00	61.98	20,588
30 Dec 15	61.79000 -0.01	62.50	61.52	61.70	53,255
29 Dec 15	61.80000 +2.33	62.33	59.73	59.82	61,823
28 Dec 15	59.47000 +0.71	59.82	58.76	58.79	49,368
24 Dec 15	58.76000 +0.07	59.24	58.60	58.90	16,991
23 Dec 15	58.69000 -0.86	59.67	58.69	59.63	64,333
22 Dec 15	59.55000 +0.17	59.93	58.87	59.29	41,948
21 Dec 15	59.38000 +0.10	60.54	58.52	59.26	53,703
18 Dec 15	59.28000 -0.59	60.38	58.93	59.66	81,110
17 Dec 15	59.87000 +0.44	60.72	59.77	59.90	43,384
16 Dec 15	59.43000 +0.20	59.98	59.22	59.50	67,075
15 Dec 15	59.23000 +0.98	59.25	58.07	58.40	104,064
14 Dec 15	58.25000 -0.15	58.65	58.04	58.10	99,096
11 Dec 15	58.40000 -0.60	59.49	58.23	58.80	117,585
10 Dec 15	59.00000 -0.49	59.46	58.51	59.39	72,975
09 Dec 15	59.49000 -1.70	60.49	59.42	60.29	83,100
08 Dec 15	61.19000 -0.05	61.86	60.54	61.22	37,803
07 Dec 15	61.24000 +0.36	62.18	60.90	60.90	111,747
04 Dec 15	60.88000 -0.43	61.67	60.06	61.26	62,084
03 Dec 15	61.31000 -0.45	63.05	61.31	61.61	136,975
02 Dec 15	61.76000 +0.72	62.63	60.18	60.18	95,289
01 Dec 15	61.04000 +0.27	62.22	60.94	61.00	60,979
30 Nov 15	60.77000 +0.45	61.29	60.26	60.32	60,714
27 Nov 15	60.32000 +0.48	60.39	59.62	59.76	43,044
26 Nov 15	59.84000 +0.07	60.12	59.28	59.61	38,945
25 Nov 15	59.77000 +0.72	59.93	58.93	59.01	120,874
24 Nov 15	59.05000 -1.20	60.00	58.56	60.00	53,055
23 Nov 15	60.25000 +0.24	60.51	59.72	60.00	37,624
20 Nov 15	60.01000 +0.04	60.52	59.78	60.00	49,136
19 Nov 15	59.97000 +0.06	60.99	59.86	60.00	65,177
18 Nov 15	59.91000 -0.09	59.99	59.09	59.76	26,446
17 Nov 15	60.00000 +0.50	60.00	59.37	59.83	51,646
16 Nov 15	59.50000 +1.33	59.81	57.60	57.76	79,453
13 Nov 15	58.17000 -0.65	58.76	57.62	58.76	52,192
12 Nov 15	58.82000 +0.04	59.47	58.52	58.78	61,149
11 Nov 15	58.78000 +0.82	59.15	57.86	57.92	46,675
10 Nov 15	57.96000 +0.20	58.13	57.26	57.76	49,510
09 Nov 15	57.76000 -0.88	58.51	57.26	58.51	44,634
06 Nov 15	58.64000 -0.07	59.20	58.15	58.62	43,291
05 Nov 15	58.71000 +0.73	59.38	58.07	58.20	36,756
04 Nov 15	57.98000 -0.21	58.61	57.67	58.25	40,317
03 Nov 15	58.19000 -0.15	59.35	57.76	58.50	53,514
02 Nov 15	58.34000 +0.92	58.74	57.01	57.42	59,235
30 Oct 15	57.42000 +0.03	57.97	56.57	57.26	82,440
29 Oct 15	57.39000 -0.82	58.08	55.86	58.01	140,556
28 Oct 15	58.21000 +0.50	59.22	57.68	58.15	95,587
27 Oct 15	57.71000 +1.36	58.04	55.88	56.28	95,337
26 Oct 15	56.35000 +1.14	56.48	55.23	55.24	51,880
23 Oct 15	55.21000 +0.89	55.21	54.33	54.50	52,695
22 Oct 15	54.32000 -0.06	54.50	53.84	54.50	47,730
21 Oct 15	54.38000 -0.49	55.24	53.70	54.78	78,570
20 Oct 15	54.87000 -0.34	55.99	54.60	55.22	55,244
19 Oct 15	55.21000 +1.08	55.43	54.01	54.01	44,827
16 Oct 15	54.13000 +1.15	54.50	53.24	53.24	82,197
15 Oct 15	52.98000 +0.83	52.98	52.09	52.34	56,326
14 Oct 15	52.15000 -0.61	52.77	52.00	52.76	77,754
13 Oct 15	52.76000 +0.23	52.88	52.26	52.50	76,870
12 Oct 15	52.53000 -0.09	52.94	51.88	52.68	166,326
09 Oct 15	52.62000 -0.28	53.50	52.14	53.20	116,530
08 Oct 15	52.90000 -0.74	54.07	52.82	53.56	83,166
07 Oct 15	53.64000 -1.80	55.74	53.59	55.74	100,007
06 Oct 15	55.44000 -1.13	56.89	55.44	56.42	88,588
05 Oct 15	56.57000 +0.63	56.79	55.27	56.23	69,141
02 Oct 15	55.94000 +1.15	55.94	54.60	55.00	52,334
01 Oct 15	54.79000 -0.61	56.27	54.60	55.74	59,191
30 Sep 15	55.40000 +0.32	56.04	55.10	55.10	67,165
29 Sep 15	55.08000 -2.71	57.01	54.73	57.01	106,598
28 Sep 15	57.79000 -2.80	60.88	57.69	60.50	68,901
25 Sep 15	60.59000 +0.70	61.47	59.91	60.00	103,450
24 Sep 15	59.89000 -0.50	60.72	59.46	60.48	70,318
23 Sep 15	60.39000 +0.20	60.68	59.01	60.01	52,485
22 Sep 15	60.19000 -1.69	62.00	59.84	62.00	68,141
21 Sep 15	61.88000 +0.90	61.93	60.80	61.30	70,481
18 Sep 15	60.98000 -0.11	61.67	60.36	61.15	82,028
17 Sep 15	61.09000 -0.44	61.86	60.79	61.64	44,381
16 Sep 15	61.53000 +1.22	61.53	60.35	60.44	57,841
15 Sep 15	60.31000 +0.51	60.64	59.60	60.00	46,579
14 Sep 15	59.80000 -0.87	61.35	59.79	60.78	46,041
11 Sep 15	60.67000 -0.35	61.44	60.52	61.31	38,153
10 Sep 15	61.02000 +0.45	61.60	60.31	60.55	60,957
09 Sep 15	60.57000 +1.01	62.15	59.95	60.00	59,126
08 Sep 15	59.56000 +0.69	60.12	58.76	59.00	59,734
07 Sep 15	58.87000 +0.07	59.39	57.94	59.00	70,447
04 Sep 15	58.80000 +0.88	59.54	57.77	57.77	92,838
03 Sep 15	57.92000 +1.33	58.44	56.93	57.30	80,269
02 Sep 15	56.59000 -1.95	58.77	56.52	58.50	100,446
01 Sep 15	58.54000 -1.23	59.80	57.73	59.41	61,711
31 Aug 15	59.77000 -0.70	61.33	59.39	60.50	57,312
28 Aug 15	60.47000 +0.92	60.62	59.11	59.67	80,179
27 Aug 15	59.55000 +3.49	59.93	56.95	57.00	109,758
26 Aug 15	56.06000 -0.71	57.07	55.26	56.66	120,620
25 Aug 15	56.77000 +0.52	58.15	56.23	56.40	129,020
24 Aug 15	56.25000 -4.59	60.16	55.34	59.52	141,806
21 Aug 15	60.84000 -1.18	62.24	60.84	61.80	113,699
20 Aug 15	62.02000 +1.22	62.42	61.09	61.18	113,356
19 Aug 15	60.80000 +1.30	61.14	59.33	59.40	66,614
18 Aug 15	59.50000 +0.53	59.75	58.80	58.99	98,048
17 Aug 15	58.97000 -0.26	59.96	58.76	59.40	43,048
14 Aug 15	59.23000 -0.10	59.65	59.08	59.40	44,163
13 Aug 15	59.33000 +0.12	59.98	59.17	59.40	70,607
12 Aug 15	59.21000 -0.29	59.60	58.70	59.50	89,116
11 Aug 15	59.50000 -0.50	60.00	59.36	60.00	45,781
10 Aug 15	60.00000 +0.07	60.25	59.02	60.10	56,378
07 Aug 15	59.93000 +0.93	61.00	59.75	60.80	101,902
06 Aug 15	59.00000 -0.80	60.30	58.90	59.76	62,479
05 Aug 15	59.80000 -0.49	60.45	59.60	60.45	52,171
04 Aug 15	60.29000 +0.59	60.74	59.51	59.51	57,996
03 Aug 15	59.70000 +1.18	60.30	58.54	58.54	131,766
31 Jul 15	58.52000 +1.59	60.83	58.52	59.48	140,340
30 Jul 15	56.93000 -0.30	57.55	56.05	57.35	46,201
29 Jul 15	57.23000 +0.56	57.27	56.67	56.67	69,242
28 Jul 15	56.67000 +1.15	56.71	55.35	55.61	47,103
27 Jul 15	55.52000 -1.39	56.77	55.52	56.53	41,149
24 Jul 15	56.91000 +0.41	57.25	56.50	56.52	59,797
23 Jul 15	56.50000 +0.32	56.61	56.08	56.24	34,028
22 Jul 15	56.18000 -0.17	56.39	55.60	56.01	50,983
21 Jul 15	56.35000 -1.05	57.37	56.31	57.26	33,571
20 Jul 15	57.40000 -0.22	57.77	57.04	57.50	46,552
17 Jul 15	57.62000 +1.70	57.90	56.31	57.00	91,613
16 Jul 15	55.92000 +0.92	55.92	54.88	54.97	44,614
15 Jul 15	55.00000 +0.01	55.00	54.46	54.98	42,390
14 Jul 15	54.99000 +0.43	54.99	54.17	54.65	28,038
13 Jul 15	54.56000 +0.72	54.70	53.84	53.84	39,475
10 Jul 15	53.84000 +0.52	54.72	53.53	53.73	45,395
09 Jul 15	53.32000 +1.39	53.62	51.37	51.82	64,510
08 Jul 15	51.93000 +0.30	52.45	51.07	51.76	121,470
07 Jul 15	51.63000 +0.19	51.98	51.33	51.50	47,029
06 Jul 15	51.44000 -0.21	51.83	50.76	51.00	60,317
03 Jul 15	51.65000 +0.54	52.58	51.07	51.20	75,142
02 Jul 15	51.11000 +0.55	52.50	50.80	52.00	77,719
01 Jul 15	50.56000 +1.08	51.22	49.51	49.51	75,910
30 Jun 15	49.48500 -0.18	50.00	49.06	49.51	63,620
29 Jun 15	49.67000 -0.74	50.04	49.01	49.54	87,869
26 Jun 15	50.41000 -0.28	50.93	50.20	50.66	39,460
25 Jun 15	50.69000 +0.58	51.07	49.40	50.01	66,481
24 Jun 15	50.11000 +1.38	50.34	48.67	48.90	64,710
23 Jun 15	48.73000 -0.44	49.55	48.58	49.20	87,325
22 Jun 15	49.17500 +1.18	49.36	47.56	48.20	163,706
19 Jun 15	47.99500 +0.49	48.27	47.33	47.33	64,519
18 Jun 15	47.50000 -0.99	48.50	47.13	48.40	68,167
17 Jun 15	48.49500 -0.22	48.78	48.10	48.51	77,807
16 Jun 15	48.71500 +0.71	48.72	47.65	47.77	96,086
15 Jun 15	48.00500 -1.10	48.94	47.62	48.94	78,777
12 Jun 15	49.10500 -0.76	49.96	48.42	49.76	61,217
11 Jun 15	49.86000 +0.37	50.73	49.46	49.56	77,694
10 Jun 15	49.49000 +1.60	49.49	47.88	47.90	84,238
09 Jun 15	47.89000 -0.85	48.72	47.21	48.72	77,213
08 Jun 15	48.74000 +0.37	48.94	47.88	48.26	76,615
05 Jun 15	48.37000 -0.68	48.96	47.81	48.96	187,585
04 Jun 15	49.05000 +0.24	49.09	48.44	48.83	211,264
03 Jun 15	48.81500 -0.19	49.31	48.43	48.71	86,176
02 Jun 15	49.00000 -1.01	50.14	48.63	50.08	79,825
01 Jun 15	50.01000 +1.38	50.20	48.70	48.80	92,656
29 May 15	48.63000 -1.27	49.40	48.41	49.20	168,482
28 May 15	49.90000 -0.42	50.40	49.79	50.26	62,440
27 May 15	50.32000 +0.22	50.56	49.80	50.18	62,978
26 May 15	50.10000 -0.70	50.86	50.02	50.76	46,414
25 May 15	50.80000 -0.36	51.08	50.26	51.01	17,521
22 May 15	51.16000 +0.13	51.43	50.86	51.01	31,825
21 May 15	51.03000 -0.17	51.33	50.80	51.24	43,010
20 May 15	51.20000 +0.70	51.54	50.40	50.40	61,689
19 May 15	50.50000 +1.00	50.50	49.50	49.50	66,741
18 May 15	49.50000 -1.07	50.59	48.86	50.51	99,470
15 May 15	50.57000 -0.18	51.61	50.48	50.88	78,193
14 May 15	50.75000 +0.05	50.89	50.39	50.55	80,576
13 May 15	50.70000 -0.43	51.15	50.59	51.10	84,307
12 May 15	51.13000 -0.26	51.39	50.54	51.11	60,386
11 May 15	51.39000 -0.21	51.76	51.26	51.59	58,185
08 May 15	51.60000 +1.14	51.66	50.34	50.34	66,714
07 May 15	50.46000 -0.67	51.23	49.76	51.00	157,743
06 May 15	51.13000 -0.57	52.10	50.81	51.75	150,229
05 May 15	51.70000 +0.05	52.32	51.32	51.67	181,004
04 May 15	51.65000 +0.38	52.13	51.01	51.01	114,862
30 Apr 15	51.27000 +0.97	52.03	49.76	50.01	171,796
29 Apr 15	50.30000 +2.38	50.68	49.83	50.01	357,692
28 Apr 15	47.92000 -0.91	48.56	47.85	48.52	99,810
27 Apr 15	48.83000 +0.79	49.17	47.37	47.80	95,170
24 Apr 15	48.04500 +0.57	48.04	47.43	47.55	86,801
23 Apr 15	47.47000 +1.11	47.78	47.14	47.28	134,732
22 Apr 15	46.36000 -0.31	46.85	45.81	46.61	73,180
21 Apr 15	46.66500 +0.98	46.97	45.81	45.84	115,317
20 Apr 15	45.69000 +0.24	45.85	45.08	45.16	100,498
17 Apr 15	45.44500 +0.75	45.70	44.42	44.42	173,736
16 Apr 15	44.69500 +0.33	45.37	37.70	38.00	1,584,044
15 Apr 15	44.36000 -0.34	45.42	43.94	44.90	67,501
14 Apr 15	44.70000 -0.30	45.22	44.40	45.01	96,333
13 Apr 15	45.00000 -1.47	46.34	44.94	46.33	83,720
10 Apr 15	46.46500 +0.68	46.56	45.81	45.81	42,630
09 Apr 15	45.78500 +0.87	46.02	44.90	45.00	45,558
08 Apr 15	44.92000 -0.42	45.31	43.70	45.31	106,573
07 Apr 15	45.34000 +0.28	45.34	44.76	45.12	56,185
02 Apr 15	45.05500 +0.83	45.06	44.22	44.23	54,542
01 Apr 15	44.22000 +0.22	44.83	43.51	43.78	42,174
31 Mar 15	44.00500 -0.72	44.90	43.72	44.70	66,588
30 Mar 15	44.72000 +0.78	44.72	43.80	43.83	72,087
27 Mar 15	43.94000 +0.56	44.36	43.38	43.50	54,131
26 Mar 15	43.37500 -1.63	45.01	43.01	45.01	67,682
25 Mar 15	45.01000 -0.09	45.42	44.80	45.01	52,929
24 Mar 15	45.10000 -0.03	45.47	44.94	45.13	52,887
23 Mar 15	45.13000 -0.21	45.26	44.29	45.26	40,082
20 Mar 15	45.34000 +0.28	45.53	44.60	45.12	92,614
19 Mar 15	45.06000 -0.17	45.24	44.82	45.21	33,932
18 Mar 15	45.23000 -1.05	46.43	45.02	46.43	57,801
17 Mar 15	46.27500 -0.09	46.81	45.76	46.36	80,438
16 Mar 15	46.37000 +0.60	46.45	45.66	45.77	105,323
13 Mar 15	45.76500 +0.36	45.83	45.33	45.40	50,979
12 Mar 15	45.40500 +0.13	45.49	44.62	45.29	71,023
11 Mar 15	45.27000 +0.76	45.28	44.70	44.70	52,228
10 Mar 15	44.51500 -0.31	45.13	44.35	44.90	71,237
09 Mar 15	44.82500 -0.54	45.50	44.62	45.37	88,256
06 Mar 15	45.37000 +0.56	45.65	44.76	44.76	74,434
05 Mar 15	44.81500 +0.52	45.10	44.23	44.47	156,789
04 Mar 15	44.29000 +0.80	44.40	43.00	43.70	160,019
03 Mar 15	43.49000 -2.47	46.50	42.82	45.81	374,674
02 Mar 15	45.96000 +0.56	46.48	45.53	45.60	101,422
27 Feb 15	45.40000 +0.27	45.58	45.03	45.20	58,334
26 Feb 15	45.13500 +0.10	45.20	44.68	44.88	37,723
25 Feb 15	45.03000 +0.56	45.40	44.41	44.50	84,161
24 Feb 15	44.47500 +0.03	44.60	44.00	44.50	59,941
23 Feb 15	44.44000 +0.49	44.73	44.12	44.18	38,210
20 Feb 15	43.94500 +0.06	44.13	43.56	43.97	65,282
19 Feb 15	43.88000 +0.26	44.25	43.50	43.62	56,191
18 Feb 15	43.61500 -0.52	44.15	43.50	44.00	73,390
17 Feb 15	44.14000 +0.74	44.22	43.06	43.38	59,764
16 Feb 15	43.39500 -0.16	43.60	43.07	43.60	38,462
13 Feb 15	43.55500 +0.10	43.85	43.40	43.60	43,168
12 Feb 15	43.46000 +0.16	43.59	42.88	43.30	55,765
11 Feb 15	43.30000 -0.24	43.60	43.00	43.60	71,072
10 Feb 15	43.54000 +0.98	43.74	42.65	42.74	97,198
09 Feb 15	42.56000 +0.05	42.79	42.08	42.51	142,633
06 Feb 15	42.51000 -0.31	42.97	42.40	42.85	134,909
05 Feb 15	42.81500 +0.15	43.06	42.31	42.67	67,544
04 Feb 15	42.66000 -1.34	43.66	42.52	43.55	109,711
03 Feb 15	44.00000 -0.15	44.31	43.61	44.20	107,581
02 Feb 15	44.15000 -0.95	45.20	43.71	45.13	88,280
30 Jan 15	45.10000 -0.40	45.55	44.76	45.51	69,116
29 Jan 15	45.49500 +0.49	45.49	44.95	45.03	47,902
28 Jan 15	45.00000 +0.03	45.22	44.44	45.00	35,443
27 Jan 15	44.97500 -0.36	45.40	44.46	45.40	50,525
26 Jan 15	45.33000 +0.98	45.50	44.40	44.40	82,958
23 Jan 15	44.35500 +0.83	44.40	43.58	43.58	95,520
22 Jan 15	43.52000 -0.50	44.24	42.83	44.10	87,614
21 Jan 15	44.02000 +0.52	44.20	43.42	43.50	102,084
20 Jan 15	43.50000 -1.35	45.10	42.17	44.92	198,310
19 Jan 15	44.85000 -0.10	45.10	44.35	45.00	42,155
16 Jan 15	44.95000 +0.46	45.12	44.08	44.56	56,856
15 Jan 15	44.49000 -0.06	44.78	43.35	44.60	56,680
14 Jan 15	44.55000 +0.01	44.88	44.01	44.51	77,311
13 Jan 15	44.54500 -0.57	45.50	44.31	45.03	68,386
12 Jan 15	45.11500 +1.50	45.49	43.87	43.87	94,391
09 Jan 15	43.61500 +0.12	43.92	43.56	43.63	108,967
08 Jan 15	43.50000 +0.79	43.69	42.79	42.80	126,177
07 Jan 15	42.71000 +0.05	43.01	42.40	42.69	106,407
06 Jan 15	42.66000 +0.04	43.14	42.31	42.60	61,631
05 Jan 15	42.61500 +0.14	43.18	42.35	42.48	55,517
02 Jan 15	42.47500 -0.53	42.92	41.94	42.92	57,935
31 Dec 14	43.00000 +0.39	43.70	42.40	42.55	30,510
30 Dec 14	42.61000 +0.10	42.99	42.40	42.41	27,320
29 Dec 14	42.50500 -0.49	43.17	42.50	42.99	39,510
24 Dec 14	43.00000 +0.18	43.00	42.80	42.80	7,459
23 Dec 14	42.82000 -0.18	43.33	42.45	43.15	50,634
22 Dec 14	43.00000 +0.72	43.43	42.40	42.50	71,902
19 Dec 14	42.28000 +0.40	43.05	42.10	42.10	117,865
18 Dec 14	41.88500 +0.07	42.68	41.81	42.28	121,689
17 Dec 14	41.81000 +1.76	42.50	40.50	40.50	156,380
16 Dec 14	40.05000 -0.56	40.60	39.56	40.60	109,988
15 Dec 14	40.60500 -0.40	41.24	40.58	41.15	51,130
12 Dec 14	41.00000 -0.72	41.70	41.00	41.70	63,580
11 Dec 14	41.72500 +0.47	42.18	41.28	41.28	41,628
10 Dec 14	41.25500 +0.10	42.00	41.15	41.28	112,075
09 Dec 14	41.15000 -0.77	41.90	41.15	41.81	45,712
08 Dec 14	41.92500 -0.56	42.32	41.28	42.18	43,124
05 Dec 14	42.48000 +0.28	42.53	42.25	42.29	24,649
04 Dec 14	42.20000 -0.42	42.68	42.04	42.60	68,211
03 Dec 14	42.62000 +0.21	43.00	42.40	42.40	41,398
02 Dec 14	42.41000 -0.61	43.01	42.21	43.01	38,975
01 Dec 14	43.02000 +0.56	43.12	42.22	42.41	75,925
28 Nov 14	42.46500 -0.04	42.89	42.24	42.75	57,559
27 Nov 14	42.50500 +0.66	42.60	41.90	41.90	29,635
26 Nov 14	41.85000 -0.28	42.27	41.71	42.27	32,255
25 Nov 14	42.12500 +0.13	42.33	41.96	42.00	38,684
24 Nov 14	42.00000 +0.49	42.22	41.60	41.70	42,380
21 Nov 14	41.51000 -0.46	42.19	41.51	42.07	40,139
20 Nov 14	41.96500 -0.06	42.15	41.76	42.05	45,607
19 Nov 14	42.02000 +0.29	42.29	41.67	41.67	36,119
18 Nov 14	41.73000 +0.58	41.86	41.14	41.22	78,720
17 Nov 14	41.14500 -0.22	41.46	40.67	41.06	62,061
14 Nov 14	41.37000 +0.15	41.97	41.28	41.56	41,742
13 Nov 14	41.22500 -0.73	42.21	40.71	41.85	101,902
12 Nov 14	41.95000 +0.79	43.38	41.34	41.35	97,312
11 Nov 14	41.16000 +0.38	41.31	40.71	40.71	30,107
10 Nov 14	40.78000 +0.25	40.82	40.30	40.59	41,079
07 Nov 14	40.52500 +0.19	40.81	40.24	40.34	38,550
06 Nov 14	40.33500 -0.38	40.76	39.67	40.74	55,187
05 Nov 14	40.71500 +0.76	40.75	39.81	39.96	46,481
04 Nov 14	39.95000 +0.48	40.47	39.48	39.49	113,293
03 Nov 14	39.47500 +0.23	39.63	39.23	39.30	85,804
31 Oct 14	39.24000 -0.63	39.98	38.92	39.98	142,317
30 Oct 14	39.87000 +0.77	39.87	38.88	39.24	72,631
29 Oct 14	39.10000 +1.25	39.20	38.13	38.80	200,578
28 Oct 14	37.84500 -0.16	38.19	37.51	38.10	69,464
27 Oct 14	38.01000 -0.18	38.44	37.89	38.28	122,011
24 Oct 14	38.18500 -0.05	38.28	37.74	38.19	53,050
23 Oct 14	38.23500 +0.47	38.44	37.44	37.67	50,125
22 Oct 14	37.76500 +0.85	37.76	36.99	37.10	61,016
21 Oct 14	36.91500 +0.89	36.92	35.93	36.00	95,076
20 Oct 14	36.02500 +0.10	36.40	35.68	35.74	60,819
17 Oct 14	35.92500 +1.26	36.00	34.51	34.51	189,668
16 Oct 14	34.66500 -1.02	35.79	33.72	35.64	122,477
15 Oct 14	35.68500 -1.06	36.83	35.38	36.78	139,668
14 Oct 14	36.74500 +0.19	36.74	36.21	36.51	87,229
13 Oct 14	36.55000 -0.40	36.99	36.19	36.79	59,125
10 Oct 14	36.95000 -0.28	37.24	35.97	37.20	163,015
09 Oct 14	37.23000 +0.26	37.67	36.98	37.30	53,633
08 Oct 14	36.96500 -1.24	38.16	36.90	38.16	94,419
07 Oct 14	38.20000 -0.45	38.70	38.12	38.65	29,968
06 Oct 14	38.65000 -0.12	39.19	38.52	38.90	171,522
03 Oct 14	38.77000 +0.30	38.77	38.22	38.61	45,333
02 Oct 14	38.47500 -0.77	39.83	38.47	39.81	99,540
01 Oct 14	39.24000 +0.30	39.88	38.96	38.97	60,982
30 Sep 14	38.94000 +0.09	39.03	38.41	38.88	82,614
29 Sep 14	38.84500 -0.56	39.24	38.60	38.81	64,235
26 Sep 14	39.40000 +0.40	39.47	38.83	38.97	66,654
25 Sep 14	39.00000 +0.13	39.10	38.72	38.78	67,776
24 Sep 14	38.86500 -0.17	39.21	38.76	39.01	59,737
23 Sep 14	39.04000 +0.08	39.15	38.79	38.83	70,214
22 Sep 14	38.95500 -0.85	40.00	38.88	39.47	95,357
19 Sep 14	39.80500 +1.19	39.90	38.29	38.80	148,789
18 Sep 14	38.62000 -0.49	39.81	38.49	39.02	170,845
17 Sep 14	39.11000 +0.98	39.17	38.08	38.13	85,401
16 Sep 14	38.13000 +0.29	38.13	37.55	37.79	89,833
15 Sep 14	37.84000 -0.26	38.05	37.40	38.05	74,186
12 Sep 14	38.10000 +0.12	38.30	37.81	38.13	120,330
11 Sep 14	37.98000 -0.25	38.60	37.87	38.26	113,345
10 Sep 14	38.23000 +0.30	38.75	37.67	37.97	118,461
09 Sep 14	37.93000 +0.17	38.27	37.73	37.78	88,355
08 Sep 14	37.75500 +0.71	37.76	36.97	37.05	86,809
05 Sep 14	37.05000 +1.05	37.72	36.06	36.18	176,322
04 Sep 14	36.00000 +0.78	36.46	35.10	35.21	160,023
03 Sep 14	35.22500 -0.61	36.03	35.08	35.85	113,078
02 Sep 14	35.83500 -0.17	37.30	35.54	36.20	171,235
01 Sep 14	36.00000 -0.35	36.95	35.63	36.38	200,537
29 Aug 14	36.35500 +2.67	36.40	34.78	34.87	266,157
28 Aug 14	33.69000 +1.54	34.00	32.24	32.24	114,262
27 Aug 14	32.14500 -1.35	33.42	32.11	33.42	65,761
26 Aug 14	33.50000 +1.72	33.50	31.82	31.83	78,342
25 Aug 14	31.78000 +0.08	31.82	31.66	31.74	17,515
22 Aug 14	31.70000 -0.30	31.94	31.50	31.91	68,643
21 Aug 14	32.00000 -1.00	33.08	31.85	33.08	66,765
20 Aug 14	33.00000 +0.59	33.67	32.25	32.44	90,727
19 Aug 14	32.41000 -0.02	32.60	32.32	32.47	15,589
18 Aug 14	32.43000 +0.72	32.76	31.80	31.80	45,838
15 Aug 14	31.71000 -0.34	32.25	31.62	32.05	26,187
14 Aug 14	32.05000 -0.44	32.47	32.05	32.40	43,538
13 Aug 14	32.48500 +0.53	32.58	31.82	31.90	47,043
12 Aug 14	31.96000 -0.11	32.01	31.80	32.00	20,965
11 Aug 14	32.07000 +0.33	32.33	31.83	32.00	24,000
08 Aug 14	31.74000 -1.41	32.99	31.63	32.81	148,452
07 Aug 14	33.14500 +0.24	33.25	32.69	32.90	116,677
06 Aug 14	32.90000 -0.04	32.90	32.49	32.80	33,584
05 Aug 14	32.94000 +0.34	33.10	32.56	32.69	32,413
04 Aug 14	32.60000 -0.26	32.92	32.51	32.92	42,770
01 Aug 14	32.85500 -0.35	33.26	32.72	33.26	63,154
31 Jul 14	33.20000 -0.05	33.37	33.05	33.30	50,037
30 Jul 14	33.25000 +0.35	33.30	32.89	32.90	42,480
29 Jul 14	32.90000 -0.02	33.26	32.84	32.92	27,633
28 Jul 14	32.92000 -0.18	33.15	32.77	33.10	43,796
25 Jul 14	33.10000 -0.80	33.90	32.89	33.90	31,906
24 Jul 14	33.90000 +0.85	33.94	32.84	33.01	64,767
23 Jul 14	33.05000 -0.25	33.50	32.85	33.27	38,310
22 Jul 14	33.30000 +0.39	33.30	32.71	32.87	30,569
21 Jul 14	32.91000 -1.10	33.96	32.88	33.96	39,366
18 Jul 14	34.01500 +0.18	34.10	33.53	33.83	26,393
17 Jul 14	33.83500 -0.19	34.58	33.61	34.21	60,610
16 Jul 14	34.02000 -0.23	34.61	33.80	34.30	99,713
15 Jul 14	34.25000 -0.01	34.50	34.03	34.30	34,001
14 Jul 14	34.26000 +0.16	34.71	34.15	34.20	30,219
11 Jul 14	34.10000 +0.75	34.10	33.40	33.40	58,760
10 Jul 14	33.34500 +0.16	33.37	32.81	33.22	71,706
09 Jul 14	33.18500 +0.39	33.19	32.72	32.90	168,045
08 Jul 14	32.80000 -0.80	33.60	32.76	33.56	51,546
07 Jul 14	33.60000 +0.10	33.63	33.37	33.63	36,536
04 Jul 14	33.50000 +0.50	33.70	32.60	33.01	46,509
03 Jul 14	33.00000 -0.08	33.35	32.88	33.14	23,259
02 Jul 14	33.08500 -0.03	33.31	32.81	33.19	29,829
01 Jul 14	33.12000 +0.10	33.51	33.01	33.10	39,692
30 Jun 14	33.01500 -0.39	33.64	32.94	33.50	39,826
27 Jun 14	33.40000 +0.40	33.60	33.00	33.10	54,799
26 Jun 14	33.00000 -0.01	33.44	32.81	33.10	32,269
25 Jun 14	33.01500 -0.41	33.50	32.74	33.42	33,384
24 Jun 14	33.42500 -0.05	33.70	33.28	33.46	52,323
23 Jun 14	33.47500 -0.08	33.72	33.26	33.53	29,754
20 Jun 14	33.55500 -0.31	34.15	33.56	33.90	92,495
19 Jun 14	33.87000 +0.24	33.87	33.55	33.72	90,798
18 Jun 14	33.63500 +0.63	33.68	33.00	33.00	200,355
17 Jun 14	33.01000 +0.15	33.17	32.68	32.85	49,725
16 Jun 14	32.86000 -0.05	32.94	32.30	32.86	55,387
13 Jun 14	32.91000 -1.84	34.40	32.86	34.40	95,160
12 Jun 14	34.75000 -0.17	34.94	34.56	34.80	35,748
11 Jun 14	34.92500 +0.02	35.40	34.71	35.00	39,286
10 Jun 14	34.90000 +0.42	34.91	34.44	34.50	41,987
09 Jun 14	34.48500 -0.61	34.55	34.11	34.12	26,280
06 Jun 14	35.10000 -0.21	35.40	34.91	35.40	56,238
05 Jun 14	35.31000 -0.38	35.80	35.04	35.80	57,475
04 Jun 14	35.69000 +0.28	35.69	35.03	35.35	53,608
03 Jun 14	35.41000 -0.31	36.00	35.25	35.72	74,713
02 Jun 14	35.72000 -0.27	36.21	35.70	36.00	95,541
30 May 14	35.99500 -0.46	36.46	35.80	36.46	98,377
29 May 14	36.45000 -0.65	37.13	36.00	37.02	65,325
28 May 14	37.09500 +1.69	37.10	35.31	35.31	166,479
27 May 14	35.41000 +0.28	35.65	35.00	35.06	54,323
26 May 14	35.13500 -0.03	35.32	34.91	35.10	36,267
23 May 14	35.17000 +1.27	35.31	34.18	34.20	154,296
22 May 14	33.90000 +0.58	33.92	33.32	33.36	68,938
21 May 14	33.32000 +0.67	34.00	33.00	33.22	178,851
20 May 14	32.65000 -0.10	32.95	32.54	32.78	39,405
19 May 14	32.75000 +0.55	32.85	32.12	32.12	91,077
16 May 14	32.20000 -0.33	32.70	32.01	32.42	33,352
15 May 14	32.53000 -0.07	32.60	32.23	32.60	74,485
14 May 14	32.60000 -0.08	32.75	32.38	32.69	24,245
13 May 14	32.67500 -0.19	32.87	32.48	32.87	43,180
12 May 14	32.87000 +0.12	32.90	32.48	32.66	100,965
09 May 14	32.75000 +0.33	32.75	32.12	32.40	126,546
08 May 14	32.42000 -0.21	32.71	32.37	32.58	44,546
07 May 14	32.62500 +0.22	32.75	32.31	32.38	69,278
06 May 14	32.41000 -0.09	32.60	32.18	32.51	44,250
05 May 14	32.50000 -0.46	32.95	32.18	32.95	55,701
02 May 14	32.96000 +0.98	33.00	31.95	32.00	104,069
30 Apr 14	31.98000 +0.43	31.98	31.46	31.55	64,219
29 Apr 14	31.55000 +0.40	31.55	31.17	31.25	58,821
28 Apr 14	31.15000 +0.18	31.17	30.67	30.90	128,728
25 Apr 14	30.96500 +0.06	31.30	30.81	30.93	53,287
24 Apr 14	30.91000 +0.20	31.08	30.67	30.80	80,663
23 Apr 14	30.71000 -0.14	30.96	30.44	30.81	106,072
22 Apr 14	30.85000 +1.35	31.02	30.00	30.00	172,166
17 Apr 14	29.50000 -0.07	29.69	29.40	29.63	49,277
16 Apr 14	29.56500 +0.60	29.79	29.16	29.16	83,026
15 Apr 14	28.97000 +0.02	29.60	28.85	28.98	71,402
14 Apr 14	28.95000 +0.38	28.95	28.37	28.65	87,987
11 Apr 14	28.57000 -0.43	29.20	28.24	29.20	120,167
10 Apr 14	29.00500 -0.05	29.47	29.00	29.01	53,445
09 Apr 14	29.05000 -0.06	29.36	29.03	29.20	69,319
08 Apr 14	29.10500 -0.72	29.97	29.05	29.92	89,317
07 Apr 14	29.82500 -0.16	29.94	29.66	29.92	47,591
04 Apr 14	29.98500 +0.36	30.14	29.80	29.83	78,800
03 Apr 14	29.63000 -0.49	30.27	29.63	30.27	74,869
02 Apr 14	30.12000 -0.03	30.20	30.05	30.10	52,176
01 Apr 14	30.15000 +0.43	30.16	29.75	29.80	96,077
31 Mar 14	29.72000 -0.03	29.90	29.70	29.80	47,084
28 Mar 14	29.75000 +0.00	30.20	29.75	29.80	237,593
27 Mar 14	29.75000 -0.05	29.85	29.66	29.75	97,872
26 Mar 14	29.80000 -0.05	30.00	29.72	30.00	38,288
25 Mar 14	29.85000 +0.00	30.01	29.76	29.94	59,964
24 Mar 14	29.85000 -0.15	30.09	29.73	30.00	170,129
21 Mar 14	30.00000 +0.05	30.20	29.97	30.00	88,643
20 Mar 14	29.95500 -2.05	30.57	29.61	29.99	885,379
19 Mar 14	32.00000 +0.00	32.34	31.86	32.20	40,451
18 Mar 14	31.99500 +0.70	32.20	31.75	31.79	93,668
17 Mar 14	31.29000 +0.72	31.34	30.56	30.60	70,855
14 Mar 14	30.57000 -0.43	31.13	30.38	30.92	59,840
13 Mar 14	31.00000 -0.60	31.92	31.00	31.60	46,009
12 Mar 14	31.60500 -0.42	32.13	31.60	31.91	34,532
11 Mar 14	32.03000 -0.42	32.50	31.89	32.40	40,597
10 Mar 14	32.44500 -0.12	32.89	32.12	32.71	50,673
07 Mar 14	32.56500 -0.03	33.25	32.42	32.68	79,309
06 Mar 14	32.60000 +0.25	32.72	32.28	32.40	75,797
05 Mar 14	32.35000 +0.05	32.65	32.11	32.36	68,738
04 Mar 14	32.30000 +0.70	32.40	31.70	31.80	112,900
03 Mar 14	31.60000 +0.47	31.71	30.61	31.14	322,624
28 Feb 14	31.13500 -0.06	32.30	30.57	31.78	136,646
27 Feb 14	31.19000 +0.02	31.58	31.00	31.40	73,621
26 Feb 14	31.17000 -0.18	31.50	31.17	31.39	45,642
25 Feb 14	31.35500 +0.28	31.50	30.90	31.09	67,318
24 Feb 14	31.07000 -0.01	31.19	30.59	31.10	91,402
21 Feb 14	31.08000 -0.37	31.59	31.02	31.59	37,546
20 Feb 14	31.45000 +0.05	31.60	31.09	31.44	39,791
19 Feb 14	31.40000 +0.10	31.68	31.15	31.30	42,241
18 Feb 14	31.30000 -0.05	31.40	30.91	31.40	53,293
17 Feb 14	31.35000 -0.11	31.57	31.25	31.45	23,916
14 Feb 14	31.46500 -0.02	32.00	31.46	31.49	58,573
13 Feb 14	31.48500 +0.86	31.63	30.63	30.63	125,450
12 Feb 14	30.62000 +0.37	30.84	30.29	30.29	54,423
11 Feb 14	30.25000 -0.07	30.80	30.16	30.40	42,485
10 Feb 14	30.32000 -0.05	30.53	30.13	30.49	33,704
07 Feb 14	30.37000 +0.31	30.93	30.10	30.51	69,915
06 Feb 14	30.06000 +0.44	30.06	28.95	29.80	95,986
05 Feb 14	29.61500 -0.90	30.82	29.61	30.72	85,305
04 Feb 14	30.51000 -0.03	30.82	30.51	30.60	34,978
03 Feb 14	30.54000 -0.58	31.40	30.52	31.30	61,852
31 Jan 14	31.12500 +0.47	31.13	30.61	30.70	60,866
30 Jan 14	30.66000 +0.34	30.70	30.34	30.35	57,021
29 Jan 14	30.31500 -0.39	31.06	30.22	30.80	57,273
28 Jan 14	30.70000 -0.30	31.13	30.67	31.00	88,624
27 Jan 14	31.00500 -0.20	31.30	30.50	31.00	120,864
24 Jan 14	31.21000 -0.61	31.99	31.21	31.75	90,924
23 Jan 14	31.81500 -0.18	32.20	31.82	32.00	42,782
22 Jan 14	32.00000 +0.13	32.31	31.86	32.00	69,008
21 Jan 14	31.87500 +0.17	32.04	31.70	31.70	42,446
20 Jan 14	31.70500 -0.06	31.85	31.31	31.77	72,884
17 Jan 14	31.76500 +0.08	32.09	31.76	31.82	54,508
16 Jan 14	31.68000 -0.11	32.20	31.66	31.80	80,644
15 Jan 14	31.79500 -0.21	32.60	31.65	32.21	131,257
14 Jan 14	32.01000 -2.04	34.35	31.97	33.90	245,670
13 Jan 14	34.05000 -0.24	34.40	34.05	34.30	39,497
10 Jan 14	34.29500 +0.24	34.36	34.11	34.20	59,130
09 Jan 14	34.05000 +0.10	34.15	33.90	33.90	30,804
08 Jan 14	33.95000 -0.25	34.35	33.85	34.35	53,588
07 Jan 14	34.20000 -0.08	34.35	34.15	34.25	40,492
06 Jan 14	34.28000 +0.18	34.40	34.00	34.00	31,409
03 Jan 14	34.10000 +0.10	34.20	33.94	34.00	46,542
02 Jan 14	34.00000 -0.37	34.74	33.95	34.40	79,066
31 Dec 13	34.36500 +0.01	34.40	34.24	34.33	6,353
30 Dec 13	34.36000 +0.59	34.40	33.89	33.90	56,803
27 Dec 13	33.77000 +0.07	34.02	33.64	33.90	65,093
24 Dec 13	33.70000 +0.37	33.85	33.22	33.46	18,308
23 Dec 13	33.33500 +0.15	33.46	33.10	33.25	75,560
20 Dec 13	33.18500 +0.19	33.30	32.80	32.94	102,066
19 Dec 13	33.00000 +0.38	33.18	32.70	32.70	67,705
18 Dec 13	32.62000 +0.07	33.10	32.38	32.70	97,323
17 Dec 13	32.55000 -0.10	33.10	32.43	33.06	67,284
16 Dec 13	32.65500 +0.26	32.69	32.23	32.30	64,625
13 Dec 13	32.39000 -1.11	33.37	31.81	33.37	190,038
12 Dec 13	33.50000 -0.52	34.00	33.38	34.00	125,777
11 Dec 13	34.02000 +0.06	34.19	33.81	34.08	95,173
10 Dec 13	33.95500 -0.14	34.37	33.96	34.10	75,715
09 Dec 13	34.10000 +0.20	34.10	33.81	33.88	34,371
06 Dec 13	33.90000 -0.02	34.15	33.67	33.94	78,961
05 Dec 13	33.92000 +0.02	34.10	33.63	33.85	126,531
04 Dec 13	33.90000 -0.28	34.32	33.81	34.16	52,213
03 Dec 13	34.18000 -0.42	34.70	34.01	34.60	93,818
02 Dec 13	34.60000 -0.05	34.70	34.42	34.65	64,303
29 Nov 13	34.65000 +0.15	34.71	34.40	34.42	38,445
28 Nov 13	34.50000 +0.08	34.84	34.35	34.50	44,303
27 Nov 13	34.42500 +0.33	34.49	33.98	34.10	42,087
26 Nov 13	34.10000 +0.32	34.10	33.48	33.87	104,780
25 Nov 13	33.77500 -0.02	33.86	33.60	33.65	53,973
22 Nov 13	33.80000 +0.36	33.80	33.40	33.40	59,410
21 Nov 13	33.44000 +0.47	33.46	32.93	33.00	59,969
20 Nov 13	32.97000 +0.00	33.19	32.65	32.85	38,534
19 Nov 13	32.97000 -0.17	33.53	32.58	33.24	120,113
18 Nov 13	33.14500 -0.26	33.50	33.04	33.37	52,447
15 Nov 13	33.40000 -0.09	33.85	33.21	33.54	60,336
14 Nov 13	33.49000 +0.28	33.57	33.22	33.40	70,484
13 Nov 13	33.21500 -0.08	33.40	33.04	33.21	58,958
12 Nov 13	33.29000 +0.04	33.64	32.87	33.20	61,441
11 Nov 13	33.25000 +0.42	33.44	32.88	32.90	34,655
08 Nov 13	32.82500 -0.06	32.91	32.40	32.80	68,565
07 Nov 13	32.88000 +0.16	33.24	32.64	32.64	68,351
06 Nov 13	32.72500 +0.17	33.22	32.57	32.69	63,607
05 Nov 13	32.55000 +0.00	32.70	32.37	32.65	54,277
04 Nov 13	32.55000 +0.41	32.98	32.37	32.98	91,606
01 Nov 13	32.14000 -0.17	32.50	32.06	32.50	34,234
31 Oct 13	32.31500 +0.26	32.50	31.89	32.01	83,700
30 Oct 13	32.05000 +0.52	32.20	31.50	31.50	74,785
29 Oct 13	31.53000 +0.03	31.60	31.40	31.50	55,401
28 Oct 13	31.50000 +0.10	31.56	31.40	31.50	44,953
25 Oct 13	31.40000 +0.01	31.48	31.21	31.40	30,137
24 Oct 13	31.38500 +0.08	31.50	31.20	31.49	23,635
23 Oct 13	31.30500 +0.09	31.46	31.14	31.24	28,614
22 Oct 13	31.21500 -0.23	31.41	31.20	31.40	22,822
21 Oct 13	31.44500 +0.34	31.44	31.03	31.03	27,788
18 Oct 13	31.10000 +0.00	31.10	30.92	31.10	54,821
17 Oct 13	31.10000 +0.20	31.10	30.84	30.90	102,341
16 Oct 13	30.90000 -0.10	31.07	30.81	31.00	102,361
15 Oct 13	31.00000 +0.11	31.06	30.89	30.89	57,992
14 Oct 13	30.88500 -0.07	31.05	30.86	30.90	69,672
11 Oct 13	30.95000 +0.06	31.17	30.80	30.96	77,447
10 Oct 13	30.89000 +0.89	30.99	29.92	30.00	152,953
09 Oct 13	30.00000 +0.00	30.12	29.60	29.92	60,756
08 Oct 13	29.99500 +0.32	30.10	29.59	29.67	55,941
07 Oct 13	29.67500 +0.11	29.68	29.40	29.50	52,228
04 Oct 13	29.56500 +0.22	29.67	29.23	29.31	89,759
03 Oct 13	29.34500 +0.02	29.50	29.22	29.32	38,157
02 Oct 13	29.32000 +0.72	29.50	28.75	28.75	118,299
01 Oct 13	28.60000 +0.18	28.60	28.38	28.42	76,593
30 Sep 13	28.42500 +0.31	28.60	28.05	28.30	169,414
27 Sep 13	28.11000 +0.09	28.11	27.90	28.10	101,676
26 Sep 13	28.02500 +0.26	28.02	27.70	27.75	57,351
25 Sep 13	27.76000 -0.04	27.88	27.69	27.80	24,041
24 Sep 13	27.80000 +0.10	28.13	27.68	27.70	68,080
23 Sep 13	27.70000 -0.14	27.86	27.62	27.81	67,182
20 Sep 13	27.84000 +0.61	27.84	27.22	27.25	101,257
19 Sep 13	27.22500 +0.02	27.57	27.15	27.40	50,862
18 Sep 13	27.20000 -0.44	27.69	27.12	27.69	46,939
17 Sep 13	27.64000 +1.16	27.93	26.65	26.65	185,038
16 Sep 13	26.48000 +0.02	26.70	26.33	26.50	68,285
13 Sep 13	26.46000 -0.04	26.66	26.43	26.56	19,748
12 Sep 13	26.50000 -0.51	27.00	26.47	27.00	59,170
11 Sep 13	27.01000 -0.03	27.09	26.94	27.03	15,386
10 Sep 13	27.04000 +0.09	27.15	26.92	27.06	18,235
09 Sep 13	26.95000 -0.05	27.01	26.81	26.93	72,163
06 Sep 13	27.00000 +0.07	27.08	26.81	26.91	23,729
05 Sep 13	26.93500 -0.42	27.33	26.60	27.27	48,379
04 Sep 13	27.35000 -0.19	27.58	27.26	27.58	49,509
03 Sep 13	27.54500 -0.52	28.10	27.44	28.10	49,946
02 Sep 13	28.06500 +0.07	28.07	27.64	27.93	53,251
30 Aug 13	28.00000 -0.70	28.61	27.70	28.60	79,334
29 Aug 13	28.70000 +0.02	28.90	28.62	28.70	51,891
28 Aug 13	28.68000 +0.03	28.89	28.45	28.62	35,395
27 Aug 13	28.64500 -0.38	29.07	28.53	29.00	24,851
26 Aug 13	29.02500 -0.08	29.09	28.95	29.03	19,141
23 Aug 13	29.10000 +0.07	29.10	28.83	29.00	12,606
22 Aug 13	29.03500 +0.06	29.10	28.96	29.00	44,901
21 Aug 13	28.97500 +0.02	29.03	28.91	29.03	37,325
20 Aug 13	28.95000 -0.07	28.97	28.80	28.90	17,208
19 Aug 13	29.02000 -0.24	29.32	28.88	29.25	41,317
16 Aug 13	29.26500 -0.02	29.31	29.00	29.30	28,923
15 Aug 13	29.28000 -0.08	29.42	29.11	29.38	22,631
14 Aug 13	29.36000 -0.04	29.40	29.20	29.40	31,714
13 Aug 13	29.40000 +0.19	29.56	29.20	29.20	24,361
12 Aug 13	29.20500 -0.80	30.09	29.20	29.98	34,753
09 Aug 13	30.00000 +0.27	30.09	29.70	29.70	117,773
08 Aug 13	29.72500 -0.09	29.99	29.41	29.85	25,796
07 Aug 13	29.82000 +0.00	30.00	29.80	29.80	31,284
06 Aug 13	29.81500 -0.18	30.15	29.81	29.95	30,609
05 Aug 13	30.00000 -0.20	30.25	30.00	30.20	24,251
02 Aug 13	30.20000 +0.00	30.40	30.17	30.30	21,975
01 Aug 13	30.20000 +0.00	30.35	30.19	30.30	34,633
31 Jul 13	30.20000 +0.00	30.31	30.11	30.20	32,845
30 Jul 13	30.20500 +0.20	30.45	29.97	29.97	40,446
29 Jul 13	30.00000 -0.14	30.19	29.96	30.14	17,472
26 Jul 13	30.13500 -0.14	30.30	29.98	30.30	23,620
25 Jul 13	30.27000 +0.07	30.39	29.96	30.20	67,489
24 Jul 13	30.20500 +0.06	30.49	30.14	30.17	36,957
23 Jul 13	30.15000 -0.07	30.39	30.02	30.23	21,084
22 Jul 13	30.21500 +0.20	30.36	30.00	30.00	34,712
19 Jul 13	30.01000 -0.22	30.20	30.00	30.20	25,045
18 Jul 13	30.23000 +0.23	30.30	29.97	30.00	25,270
17 Jul 13	29.99500 -0.03	30.11	29.70	30.10	66,932
16 Jul 13	30.03000 -0.01	30.04	29.88	30.04	34,956
15 Jul 13	30.04000 -0.07	30.33	29.94	30.10	57,955
12 Jul 13	30.11500 +0.11	30.40	29.85	29.97	262,921
11 Jul 13	30.00000 +0.68	30.24	29.60	29.60	211,688
10 Jul 13	29.32000 +0.62	29.35	28.66	28.66	54,529
09 Jul 13	28.70000 -0.07	28.80	28.61	28.78	29,816
08 Jul 13	28.77000 +0.25	28.80	28.57	28.60	62,818
05 Jul 13	28.52500 -0.27	28.80	28.51	28.77	37,632
04 Jul 13	28.80000 +0.00	28.80	28.68	28.80	27,756
03 Jul 13	28.80000 -0.20	28.91	28.60	28.91	22,205
02 Jul 13	29.00000 +0.10	29.03	28.74	28.83	41,416
01 Jul 13	28.90000 +0.55	28.90	28.21	28.35	42,260
28 Jun 13	28.35000 +0.05	28.36	28.03	28.30	60,311
27 Jun 13	28.30000 +0.22	28.45	27.93	28.07	51,235
26 Jun 13	28.08000 +1.17	28.08	26.89	26.89	52,185
25 Jun 13	26.91000 -0.13	27.32	26.76	27.14	54,588
24 Jun 13	27.04000 -0.14	27.20	26.51	27.15	78,013
21 Jun 13	27.18000 -0.41	27.79	27.18	27.61	35,914
20 Jun 13	27.59500 -0.34	27.81	27.43	27.80	37,070
19 Jun 13	27.93000 -0.06	28.08	27.76	27.95	62,546
18 Jun 13	27.99000 +0.18	28.00	27.20	27.70	68,683
17 Jun 13	27.80500 +0.18	28.06	27.60	27.70	59,941
14 Jun 13	27.62000 +0.41	27.77	27.17	27.17	44,026
13 Jun 13	27.21000 -0.02	27.29	26.72	27.18	78,736
12 Jun 13	27.23000 -0.35	27.51	27.14	27.50	43,327
11 Jun 13	27.57500 +0.17	27.58	27.00	27.36	50,883
10 Jun 13	27.41000 -0.18	27.50	27.37	27.50	22,023
07 Jun 13	27.59500 +0.56	27.80	27.38	27.52	98,574
06 Jun 13	27.03500 +0.14	27.08	26.41	26.81	60,692
05 Jun 13	26.90000 -0.97	27.17	26.83	27.03	32,623
04 Jun 13	27.86500 -0.14	28.08	27.67	28.08	53,050
03 Jun 13	28.00000 +0.06	28.08	27.46	27.90	66,289
31 May 13	27.94500 +0.76	27.98	27.02	27.23	67,139
30 May 13	27.18500 -0.02	27.37	27.04	27.11	18,708
29 May 13	27.20000 +0.40	27.58	26.71	26.77	45,576
28 May 13	26.80000 +0.80	27.07	26.37	26.50	193,933
27 May 13	26.00000 +0.00	26.03	25.81	26.00	75,409
24 May 13	26.00000 -0.40	26.45	25.78	26.42	37,223
23 May 13	26.40000 -0.74	27.07	26.24	27.06	27,308
22 May 13	27.13500 -0.07	27.25	27.06	27.20	14,366
21 May 13	27.20000 +0.00	27.23	27.08	27.16	26,704
20 May 13	27.20000 +0.14	27.28	27.12	27.12	13,129
17 May 13	27.06500 -0.25	27.39	27.00	27.24	15,597
16 May 13	27.31500 -0.23	27.60	26.84	27.52	32,636
15 May 13	27.55000 -0.09	27.79	27.40	27.55	16,822
14 May 13	27.63500 +0.39	27.64	27.21	27.21	15,958
13 May 13	27.25000 -0.38	27.63	27.23	27.50	25,332
10 May 13	27.62500 +0.02	27.70	27.41	27.57	10,412
09 May 13	27.60500 +0.08	27.74	27.43	27.43	14,498
08 May 13	27.52500 +0.09	27.78	27.32	27.45	22,863
07 May 13	27.43500 +0.11	27.51	27.11	27.30	20,502
06 May 13	27.32500 +0.12	27.52	27.18	27.18	14,231
03 May 13	27.20500 -0.16	27.69	27.08	27.40	33,147
02 May 13	27.36000 +0.24	27.36	26.94	27.06	25,166
30 Apr 13	27.12500 -0.47	27.60	27.00	27.60	48,655
29 Apr 13	27.59500 +0.38	27.59	27.10	27.30	25,451
26 Apr 13	27.21500 +1.08	27.33	26.14	26.14	71,756
25 Apr 13	26.14000 -0.04	26.14	25.59	25.98	53,768
24 Apr 13	26.18000 +0.25	26.20	25.83	25.90	20,939
23 Apr 13	25.93500 +0.34	26.00	25.63	25.64	37,508
22 Apr 13	25.59000 +0.33	25.83	25.25	25.25	30,720
19 Apr 13	25.26500 -0.03	25.47	25.15	25.40	49,091
18 Apr 13	25.29000 -0.04	25.49	25.20	25.40	44,863
17 Apr 13	25.33500 -0.95	26.34	25.20	26.28	67,060
16 Apr 13	26.28500 -0.43	26.80	26.13	26.60	46,605
15 Apr 13	26.72000 -0.10	27.09	26.13	26.84	48,250
12 Apr 13	26.81500 +0.07	27.06	26.73	26.80	51,524
11 Apr 13	26.75000 +0.22	26.80	26.42	26.48	37,636
10 Apr 13	26.53500 +0.24	26.53	26.20	26.20	40,865
09 Apr 13	26.30000 -0.31	26.68	26.24	26.63	53,432
08 Apr 13	26.60500 -0.76	27.47	26.60	27.31	55,208
05 Apr 13	27.36500 +0.11	27.51	27.12	27.20	51,954
04 Apr 13	27.25000 -0.22	27.60	27.00	27.60	38,863
03 Apr 13	27.47000 -0.85	28.30	27.41	28.22	72,572
02 Apr 13	28.31500 +0.41	28.34	27.83	27.83	37,900
28 Mar 13	27.90500 +0.14	27.95	27.50	27.65	26,531
27 Mar 13	27.76500 +0.15	27.78	27.30	27.64	49,786
26 Mar 13	27.61000 -0.15	27.80	27.51	27.78	31,352
25 Mar 13	27.76500 +0.01	27.84	27.00	27.84	62,130
22 Mar 13	27.75500 -0.11	27.86	27.60	27.81	27,329
21 Mar 13	27.86000 +0.10	27.86	27.45	27.75	30,668
20 Mar 13	27.76500 +0.39	27.80	27.28	27.40	44,607
19 Mar 13	27.37500 -0.05	27.51	27.25	27.42	37,739
18 Mar 13	27.42500 -0.08	27.44	27.21	27.22	23,614
15 Mar 13	27.50000 +0.16	27.50	27.19	27.31	82,067
14 Mar 13	27.34500 +0.42	27.34	26.74	26.99	59,682
13 Mar 13	26.92500 +0.45	26.98	26.45	26.50	44,248
12 Mar 13	26.47000 +0.09	26.59	26.31	26.31	50,623
11 Mar 13	26.37500 -0.13	26.66	26.20	26.50	33,229
08 Mar 13	26.50000 -0.02	26.74	26.31	26.56	51,460
07 Mar 13	26.52000 -0.10	26.76	26.41	26.67	37,522
06 Mar 13	26.62000 +0.01	27.10	26.61	26.61	72,003
05 Mar 13	26.61000 +0.07	26.94	26.61	26.70	69,933
04 Mar 13	26.54500 +0.31	26.85	26.17	26.24	60,543
01 Mar 13	26.23500 -0.28	26.55	25.81	26.42	51,772
28 Feb 13	26.51500 -0.09	26.78	26.30	26.60	54,406
27 Feb 13	26.60000 +1.07	26.78	26.00	26.00	129,243
26 Feb 13	25.53000 -0.25	25.60	25.20	25.53	22,928
25 Feb 13	25.78000 -0.27	26.10	25.76	25.90	66,288
22 Feb 13	26.05000 +0.47	26.09	25.67	25.82	24,889
21 Feb 13	25.58500 -0.74	26.14	25.41	26.14	50,320
20 Feb 13	26.32000 +0.36	26.38	25.99	26.00	45,948
19 Feb 13	25.96000 +0.11	25.96	25.85	25.85	23,284
18 Feb 13	25.85000 +0.09	25.91	25.70	25.77	17,568
15 Feb 13	25.76500 -0.20	26.08	25.70	25.94	34,923
14 Feb 13	25.97000 +0.14	25.97	25.50	25.80	14,806
13 Feb 13	25.83000 +0.23	25.83	25.55	25.60	12,896
12 Feb 13	25.60000 +0.06	25.78	25.53	25.53	13,504
11 Feb 13	25.54500 -0.38	25.91	25.46	25.90	28,646
08 Feb 13	25.92500 -0.06	26.15	25.88	26.07	27,282
07 Feb 13	25.98000 +0.19	26.18	25.75	25.78	40,503
06 Feb 13	25.79000 -0.13	26.40	25.68	26.40	58,472
05 Feb 13	25.92000 +0.36	25.97	25.28	25.47	24,077
04 Feb 13	25.55500 -0.12	25.98	25.48	25.67	40,937
01 Feb 13	25.67500 -0.20	25.89	25.67	25.88	42,092
31 Jan 13	25.88000 +0.13	25.90	25.64	25.80	26,689
30 Jan 13	25.75000 +0.23	25.99	25.48	25.60	131,405
29 Jan 13	25.52000 -0.38	25.66	25.23	25.50	32,310
28 Jan 13	25.90000 -0.37	26.22	25.77	26.20	57,977
25 Jan 13	26.27000 -0.03	26.30	26.01	26.30	47,511
24 Jan 13	26.30500 +1.15	26.60	25.65	25.65	132,842
23 Jan 13	25.16000 +0.23	25.16	24.89	24.91	32,224
22 Jan 13	24.93500 +0.03	24.93	24.80	24.92	24,339
21 Jan 13	24.90000 +0.40	25.12	24.50	24.53	48,326
18 Jan 13	24.50500 -0.11	24.63	24.34	24.58	29,078
17 Jan 13	24.61000 +0.10	24.76	24.48	24.52	18,365
16 Jan 13	24.51000 -0.19	24.62	24.38	24.62	29,097
15 Jan 13	24.70000 -0.11	24.80	24.63	24.72	21,276
14 Jan 13	24.81000 -0.04	24.90	24.72	24.80	66,036
11 Jan 13	24.85000 +0.05	24.93	24.72	24.85	47,398
10 Jan 13	24.80500 -0.31	25.11	24.49	25.10	148,671
09 Jan 13	25.11500 +0.28	25.16	24.76	24.90	44,963
08 Jan 13	24.83500 +0.21	24.90	24.56	24.56	43,586
07 Jan 13	24.62000 +0.46	24.62	24.10	24.14	116,371
04 Jan 13	24.16000 +0.44	24.18	23.60	23.68	37,520
03 Jan 13	23.72000 +0.84	23.80	23.00	23.00	97,445
02 Jan 13	22.87500 +0.10	22.95	22.80	22.85	25,416
31 Dec 12	22.77500 +0.09	22.80	22.62	22.62	8,404
28 Dec 12	22.68500 -0.33	23.07	22.65	23.02	14,194
27 Dec 12	23.01000 +0.01	23.04	22.68	22.81	15,572
24 Dec 12	23.00000 -0.02	23.00	22.81	22.93	8,044
21 Dec 12	23.02500 -0.17	23.35	22.98	23.19	35,528
20 Dec 12	23.19000 -0.13	23.31	22.68	23.25	55,706
19 Dec 12	23.31500 +0.35	23.32	22.97	22.99	36,317
18 Dec 12	22.96500 +0.16	23.11	22.80	23.00	66,886
17 Dec 12	22.81000 -0.15	23.00	22.80	22.81	32,523
14 Dec 12	22.96000 -0.22	23.18	22.95	23.06	37,122
13 Dec 12	23.18000 +0.18	23.18	22.82	23.00	39,362
12 Dec 12	22.99500 +0.05	23.00	22.66	22.66	60,916
11 Dec 12	22.95000 +0.10	23.00	22.83	22.87	27,361
10 Dec 12	22.85000 +0.08	22.89	22.60	22.76	29,229
07 Dec 12	22.77000 +0.24	22.80	22.45	22.49	21,222
06 Dec 12	22.53000 -0.30	22.86	22.49	22.82	32,191
05 Dec 12	22.82500 +0.70	22.93	22.01	22.20	47,710
04 Dec 12	22.12000 +0.12	22.17	21.95	22.06	53,214
03 Dec 12	22.00000 +0.15	22.11	21.76	21.82	26,980
30 Nov 12	21.85500 -0.25	22.14	21.81	22.10	24,519
29 Nov 12	22.10000 +0.35	22.10	21.75	21.80	35,244
28 Nov 12	21.74500 +0.05	21.78	21.42	21.69	28,094
27 Nov 12	21.69500 +0.09	21.69	21.52	21.55	60,472
26 Nov 12	21.60000 +0.23	21.60	21.20	21.35	60,703
23 Nov 12	21.37000 -0.01	21.37	21.15	21.31	45,749
22 Nov 12	21.38000 +0.13	21.39	21.23	21.30	27,180
21 Nov 12	21.25000 +0.24	21.32	21.00	21.00	41,292
20 Nov 12	21.01000 +0.21	21.36	20.76	21.00	95,554
19 Nov 12	20.80000 +0.30	20.88	20.42	20.60	32,818
16 Nov 12	20.50000 +0.22	20.59	20.20	20.33	79,676
15 Nov 12	20.28000 +0.02	20.28	20.06	20.22	25,089
14 Nov 12	20.26500 -0.01	20.30	20.20	20.22	15,707
13 Nov 12	20.27500 -0.08	20.36	20.00	20.35	24,997
12 Nov 12	20.35000 +0.26	20.35	20.03	20.08	22,277
09 Nov 12	20.09500 +0.12	20.12	19.83	19.97	20,858
08 Nov 12	19.97500 -0.02	20.14	19.84	20.10	23,514
07 Nov 12	20.00000 -0.05	20.32	19.91	20.10	24,875
06 Nov 12	20.05000 +0.11	20.18	19.90	19.92	18,659
05 Nov 12	19.94000 -0.16	20.03	19.90	20.00	16,103
02 Nov 12	20.10500 +0.17	20.23	19.81	19.92	30,321
01 Nov 12	19.93000 +0.03	20.40	19.68	19.90	50,977
31 Oct 12	19.90000 +0.90	20.55	18.81	18.83	224,085
30 Oct 12	19.00000 +0.08	19.04	18.72	18.98	16,539
29 Oct 12	18.92500 +0.52	19.15	18.81	19.14	69,055
26 Oct 12	18.40000 -0.04	18.45	18.30	18.36	27,684
25 Oct 12	18.44000 +0.14	18.50	18.07	18.30	38,430
24 Oct 12	18.30500 +0.06	18.32	18.14	18.32	12,048
23 Oct 12	18.25000 +0.03	18.72	18.02	18.22	38,807
22 Oct 12	18.22000 -0.61	18.81	18.20	18.81	47,483
19 Oct 12	18.83000 -0.01	18.99	18.71	18.99	23,808
18 Oct 12	18.84000 -0.06	18.93	18.73	18.90	14,558
17 Oct 12	18.90000 -0.10	19.00	18.71	19.00	17,497
16 Oct 12	18.99500 +0.17	19.06	18.71	18.90	135,127
15 Oct 12	18.82500 +0.03	18.90	18.66	18.85	16,773
12 Oct 12	18.79500 +0.00	18.89	18.65	18.80	21,426
11 Oct 12	18.80000 +0.00	18.84	18.66	18.71	15,539
10 Oct 12	18.80000 +0.00	18.82	18.67	18.82	31,911
09 Oct 12	18.80000 -0.01	18.91	18.73	18.81	15,984
08 Oct 12	18.81000 -0.05	18.82	18.64	18.80	18,667
05 Oct 12	18.86000 +0.01	18.97	18.80	18.97	8,889
04 Oct 12	18.85000 -0.16	19.10	18.84	19.05	15,978
03 Oct 12	19.01500 -0.04	19.09	18.77	19.00	17,612
02 Oct 12	19.05500 +0.14	19.06	18.88	18.88	21,467
01 Oct 12	18.91500 -0.05	19.10	18.89	19.00	44,385
28 Sep 12	18.97000 -0.27	19.26	18.97	19.26	45,678
27 Sep 12	19.24000 +0.07	19.41	19.10	19.19	28,311
26 Sep 12	19.17000 +0.13	19.30	18.93	19.00	49,754
25 Sep 12	19.04000 -0.01	19.13	18.91	19.06	16,316
24 Sep 12	19.05000 -0.35	19.28	18.96	19.05	42,462
21 Sep 12	19.40000 +0.56	19.41	18.77	18.89	105,117
20 Sep 12	18.84000 -0.07	18.90	18.65	18.90	41,236
19 Sep 12	18.90500 -0.04	19.05	18.80	19.00	49,930
18 Sep 12	18.94500 -0.06	19.06	18.86	18.90	37,057
17 Sep 12	19.00000 +0.08	19.17	18.80	18.84	35,402
14 Sep 12	18.92000 +0.15	19.06	18.77	18.80	63,013
13 Sep 12	18.77000 -0.08	18.95	18.66	18.81	52,218
12 Sep 12	18.85000 -0.05	18.98	18.70	18.83	50,867
11 Sep 12	18.90000 +0.03	19.03	18.76	18.89	39,910
10 Sep 12	18.86500 +0.07	18.88	18.60	18.76	30,139
07 Sep 12	18.80000 +0.02	18.91	18.70	18.84	91,127
06 Sep 12	18.78000 +0.00	18.85	18.59	18.69	65,343
05 Sep 12	18.78000 -0.18	19.00	18.58	19.00	33,854
04 Sep 12	18.96000 -0.05	19.10	18.94	19.00	42,142
03 Sep 12	19.00500 -0.03	19.15	19.00	19.00	19,544
31 Aug 12	19.03000 -0.22	19.40	19.03	19.24	32,176
30 Aug 12	19.25500 -0.25	19.50	19.22	19.50	27,605
29 Aug 12	19.50000 +0.01	19.50	19.40	19.49	54,537
28 Aug 12	19.49000 +0.92	19.50	18.85	19.05	160,751
27 Aug 12	18.57000 +0.02	18.60	18.24	18.54	31,007
24 Aug 12	18.54500 +0.19	18.69	18.34	18.39	29,015
23 Aug 12	18.35000 -0.05	18.50	18.22	18.42	27,025
22 Aug 12	18.40000 -0.45	18.81	18.30	18.81	49,799
21 Aug 12	18.85000 -0.15	19.10	18.76	19.10	16,926
20 Aug 12	19.00000 +0.00	19.08	18.95	19.08	12,240
17 Aug 12	19.00500 +0.02	19.02	18.94	19.00	7,776
16 Aug 12	18.98000 +0.08	19.07	18.90	18.90	8,098
15 Aug 12	18.90000 +0.29	18.94	18.67	18.67	8,966
14 Aug 12	18.61000 +0.01	18.70	18.50	18.67	13,549
13 Aug 12	18.60000 +0.03	18.67	18.50	18.50	8,337
10 Aug 12	18.56500 -0.44	19.01	18.51	19.00	14,680
09 Aug 12	19.01000 -0.20	19.21	18.95	19.21	21,459
08 Aug 12	19.21000 +0.05	19.42	19.10	19.20	15,335
07 Aug 12	19.16000 +0.06	19.33	18.99	19.00	30,607
06 Aug 12	19.10000 +0.30	19.10	18.63	18.80	30,940
03 Aug 12	18.80000 +0.09	18.80	18.63	18.78	10,838
02 Aug 12	18.70500 -0.50	19.25	18.70	19.20	20,916
01 Aug 12	19.20000 -0.04	19.36	19.00	19.15	18,908
31 Jul 12	19.24000 -0.03	19.67	19.22	19.25	30,331
30 Jul 12	19.27500 +0.27	19.27	18.83	18.99	18,692
27 Jul 12	19.00000 +0.07	19.00	18.50	18.89	42,900
26 Jul 12	18.93500 +0.51	18.93	18.35	18.47	28,679
25 Jul 12	18.42000 +0.20	18.43	18.15	18.16	25,997
24 Jul 12	18.22000 -0.22	18.44	18.22	18.40	22,601
23 Jul 12	18.44000 +0.00	18.47	18.18	18.32	35,542
20 Jul 12	18.44500 +0.14	18.48	18.20	18.30	85,722
19 Jul 12	18.31000 -0.19	18.50	18.24	18.50	40,004
18 Jul 12	18.49500 +0.23	18.50	18.23	18.27	41,036
17 Jul 12	18.26500 +0.02	18.27	18.09	18.25	41,779
16 Jul 12	18.24500 -0.09	18.33	18.10	18.33	39,569
13 Jul 12	18.33500 +0.33	18.33	17.95	18.03	54,832
12 Jul 12	18.00000 -0.01	18.02	17.72	17.98	75,494
11 Jul 12	18.01500 +0.31	18.06	17.50	17.60	171,920
10 Jul 12	17.70000 -2.27	18.87	17.51	18.87	380,408
09 Jul 12	19.97000 -0.19	20.48	19.87	20.30	80,427
06 Jul 12	20.16000 -0.26	20.48	20.13	20.44	50,888
05 Jul 12	20.41500 +0.10	20.45	20.15	20.28	50,750
04 Jul 12	20.32000 +0.15	20.32	20.08	20.09	55,706
03 Jul 12	20.16500 +0.59	20.21	19.61	19.69	78,567
02 Jul 12	19.58000 +0.03	19.75	19.38	19.50	54,633
29 Jun 12	19.55000 +0.19	19.60	19.37	19.60	56,878
28 Jun 12	19.36000 -0.16	19.57	19.23	19.50	72,494
27 Jun 12	19.52000 +0.05	19.60	19.37	19.50	61,429
26 Jun 12	19.47000 -0.11	19.60	19.16	19.60	60,073
25 Jun 12	19.58500 +0.08	19.76	19.28	19.38	85,052
22 Jun 12	19.50000 +0.00	19.57	19.28	19.41	43,691
21 Jun 12	19.50000 -0.10	19.70	19.32	19.58	103,528
20 Jun 12	19.60500 -0.07	19.76	19.45	19.64	37,900
19 Jun 12	19.67000 +0.32	19.80	19.11	19.31	45,072
18 Jun 12	19.35000 +0.18	19.35	18.88	19.25	79,078
15 Jun 12	19.16500 +0.20	19.22	18.80	18.99	71,313
14 Jun 12	18.97000 -0.11	19.05	18.70	19.05	88,462
13 Jun 12	19.07500 -0.23	19.42	18.73	19.40	118,337
12 Jun 12	19.30500 -0.57	19.95	19.13	19.95	99,811
11 Jun 12	19.87000 +0.06	20.20	19.76	19.94	84,871
08 Jun 12	19.81500 +0.18	19.82	19.34	19.57	469,925
07 Jun 12	19.64000 +0.45	19.64	19.18	19.24	664,916
06 Jun 12	19.18500 -0.72	19.43	18.89	19.22	251,891
05 Jun 12	19.90000 -0.47	20.33	19.82	20.33	62,563
04 Jun 12	20.36500 +0.06	20.50	19.92	20.23	36,732
01 Jun 12	20.31000 -0.36	20.70	19.81	20.70	64,409
31 May 12	20.67500 -0.05	20.70	20.34	20.70	81,915
30 May 12	20.72500 -0.34	21.06	20.60	21.06	25,301
29 May 12	21.07000 +0.07	21.27	20.88	21.00	47,196
28 May 12	20.99500 +0.26	21.30	20.80	20.80	44,003
25 May 12	20.74000 +0.43	20.85	20.40	20.40	50,398
24 May 12	20.30500 -0.06	20.48	20.18	20.44	106,323
23 May 12	20.36000 -0.39	20.75	20.32	20.58	48,226
22 May 12	20.75500 +0.38	20.78	20.38	20.38	68,446
21 May 12	20.37000 +0.02	20.59	20.19	20.28	64,589
18 May 12	20.35000 -0.25	20.47	20.20	20.42	47,002
17 May 12	20.60000 +0.02	20.74	20.32	20.52	47,305
16 May 12	20.58500 +0.14	20.65	19.86	20.29	127,127
15 May 12	20.44000 -0.30	20.82	20.36	20.75	77,158
14 May 12	20.74000 -0.04	20.92	20.58	20.70	77,805
11 May 12	20.78000 +0.00	20.90	20.60	20.70	53,083
10 May 12	20.78500 +0.08	20.82	20.33	20.70	50,384
09 May 12	20.70000 -0.21	20.92	20.47	20.92	97,615
08 May 12	20.91000 -0.06	21.20	20.80	20.85	34,490
07 May 12	20.97000 +0.07	21.00	20.41	20.56	48,652
04 May 12	20.90000 +0.02	21.19	20.54	20.86	86,803
03 May 12	20.88000 +0.39	21.17	20.26	20.50	96,003
02 May 12	20.49000 +0.35	20.54	20.19	20.19	88,169
30 Apr 12	20.14000 +0.17	20.17	19.99	20.00	61,500
27 Apr 12	19.97000 +0.35	20.02	19.52	19.60	72,883
26 Apr 12	19.62000 -0.32	20.26	19.47	20.00	66,639
25 Apr 12	19.94000 +0.30	20.03	19.67	19.67	75,758
24 Apr 12	19.64500 -0.10	20.00	19.52	19.83	66,042
23 Apr 12	19.74500 -0.90	20.60	19.75	20.50	109,833
20 Apr 12	20.65000 +0.11	20.77	20.38	20.58	180,895
19 Apr 12	20.54000 -0.28	20.90	20.53	20.90	80,250
18 Apr 12	20.82000 -0.08	20.94	20.61	20.84	70,665
17 Apr 12	20.90000 -0.24	21.18	20.63	20.98	94,617
16 Apr 12	21.14000 +0.32	21.17	20.66	20.71	99,345
13 Apr 12	20.82000 +0.33	20.89	20.26	20.40	160,381
12 Apr 12	20.48500 +0.49	20.60	19.81	20.00	253,074
11 Apr 12	20.00000 +0.00	20.15	19.70	19.90	65,769
10 Apr 12	20.00000 -0.05	20.06	19.59	19.90	118,570
05 Apr 12	20.05000 -0.20	20.33	19.96	20.21	56,304
04 Apr 12	20.24500 -0.50	20.74	20.15	20.74	68,342
03 Apr 12	20.74500 -0.01	20.88	20.66	20.73	34,994
02 Apr 12	20.76000 +0.26	20.76	20.21	20.54	110,049
30 Mar 12	20.50000 -0.01	20.59	20.41	20.59	79,336
29 Mar 12	20.51000 -0.26	20.76	20.28	20.72	179,698
28 Mar 12	20.77000 -0.09	21.03	20.76	20.82	56,685
27 Mar 12	20.86500 -0.06	21.15	20.84	20.99	58,704
26 Mar 12	20.92500 +0.31	20.95	20.60	20.69	62,960
23 Mar 12	20.61000 -0.03	20.76	20.43	20.61	60,210
22 Mar 12	20.64500 -0.12	20.76	20.45	20.70	124,795
21 Mar 12	20.76500 +0.31	20.85	20.41	20.50	102,632
20 Mar 12	20.45500 +0.14	20.47	20.22	20.33	179,495
19 Mar 12	20.32000 +0.00	20.34	20.22	20.24	71,107
16 Mar 12	20.32000 -0.06	20.49	20.27	20.35	201,732
15 Mar 12	20.37500 -0.17	20.53	20.31	20.51	72,057
14 Mar 12	20.54000 +0.07	20.57	20.41	20.48	135,505
13 Mar 12	20.47500 +0.35	20.48	20.11	20.19	81,389
12 Mar 12	20.13000 -0.25	20.34	20.00	20.34	108,605
09 Mar 12	20.37500 +0.33	20.48	20.00	20.08	228,867
08 Mar 12	20.05000 +0.60	20.05	19.52	19.58	135,578
07 Mar 12	19.45000 -0.09	19.64	19.40	19.59	233,065
06 Mar 12	19.54000 -0.49	20.08	19.39	20.02	146,454
05 Mar 12	20.03000 -0.12	20.35	20.02	20.15	133,564
02 Mar 12	20.15000 -0.10	20.40	20.06	20.40	145,592
01 Mar 12	20.25500 +0.06	20.25	19.42	20.00	320,331
29 Feb 12	20.19500 -1.91	21.25	19.95	21.21	599,618
28 Feb 12	22.10000 +0.20	22.20	21.80	21.88	68,520
27 Feb 12	21.90000 -0.19	22.09	21.83	22.00	100,464
24 Feb 12	22.09000 -0.81	22.17	21.26	21.73	193,761
23 Feb 12	22.90000 -0.20	23.05	22.83	23.00	103,300
22 Feb 12	23.10000 +0.02	23.25	22.93	23.00	69,124
21 Feb 12	23.07500 +0.12	23.12	22.81	23.00	47,741
20 Feb 12	22.96000 +0.11	23.04	22.67	22.85	60,834
17 Feb 12	22.84500 -0.13	23.04	22.82	23.04	120,001
16 Feb 12	22.97000 +0.32	22.97	22.43	22.60	73,477
15 Feb 12	22.65000 -0.02	22.84	22.47	22.71	62,132
14 Feb 12	22.67000 +0.09	22.90	22.42	22.51	92,291
13 Feb 12	22.58000 +0.08	22.65	22.35	22.61	34,694
10 Feb 12	22.49500 +0.22	22.55	22.07	22.21	137,338
09 Feb 12	22.28000 +0.02	22.36	21.93	22.25	176,854
08 Feb 12	22.26000 +0.26	22.40	21.90	22.00	93,787
07 Feb 12	22.00500 +0.00	22.19	21.56	22.02	162,499
06 Feb 12	22.00500 -0.04	22.18	21.81	22.00	119,014
03 Feb 12	22.04500 +0.34	22.08	21.64	21.70	119,075
02 Feb 12	21.70000 -1.30	21.96	21.03	21.50	324,081
01 Feb 12	23.00000 +0.55	23.18	22.44	22.57	97,337
31 Jan 12	22.45500 -0.07	22.74	22.25	22.57	106,595
30 Jan 12	22.52500 -0.63	23.10	22.52	23.10	76,118
27 Jan 12	23.15500 -0.15	23.38	23.03	23.31	123,940
26 Jan 12	23.31000 -0.35	23.82	23.26	23.67	55,494
25 Jan 12	23.66000 -0.05	23.94	23.31	23.94	27,159
24 Jan 12	23.71000 -0.23	23.97	23.60	23.90	51,347
23 Jan 12	23.94000 -0.16	24.10	23.76	24.10	198,983
20 Jan 12	24.10000 +0.06	24.13	23.93	24.04	43,455
19 Jan 12	24.04500 +0.41	24.09	23.72	23.75	63,450
18 Jan 12	23.63500 +0.56	23.68	22.77	23.12	101,887
17 Jan 12	23.08000 -0.10	23.38	22.75	23.26	105,739
16 Jan 12	23.18500 +0.36	23.36	22.76	22.76	59,656
13 Jan 12	22.82500 -0.80	23.77	22.80	23.74	119,939
12 Jan 12	23.63000 +0.20	23.97	23.40	23.56	75,306
11 Jan 12	23.43000 -0.07	23.59	23.33	23.47	60,888
10 Jan 12	23.50000 -0.40	24.00	23.29	24.00	76,971
09 Jan 12	23.90000 -0.43	24.47	23.50	24.47	136,336
06 Jan 12	24.32500 -0.05	24.57	24.26	24.26	31,875
05 Jan 12	24.37000 -0.03	24.70	24.15	24.70	39,538
04 Jan 12	24.40000 -0.66	25.06	24.06	25.00	38,885
03 Jan 12	25.05500 +0.34	25.06	24.58	24.74	59,013
02 Jan 12	24.72000 +0.47	24.74	24.21	24.21	22,197
30 Dec 11	24.25000 +0.11	24.25	24.08	24.16	18,962
29 Dec 11	24.14000 +0.22	24.23	23.87	23.94	41,011
28 Dec 11	23.92500 +0.08	23.95	23.63	23.84	44,447
27 Dec 11	23.84500 +0.64	23.85	23.12	23.12	95,774
23 Dec 11	23.20500 +0.06	23.30	23.00	23.22	59,500
22 Dec 11	23.14500 +0.22	23.19	22.86	23.07	28,851
21 Dec 11	22.93000 +0.03	23.31	22.76	22.92	60,510
20 Dec 11	22.90000 +0.67	22.90	22.12	22.12	41,627
19 Dec 11	22.23000 +0.12	22.36	22.00	22.00	39,454
16 Dec 11	22.11000 +0.14	22.11	21.82	22.03	38,821
15 Dec 11	21.97500 +0.18	22.07	21.75	21.91	38,375
14 Dec 11	21.80000 -0.23	22.10	21.80	22.03	54,556
13 Dec 11	22.02500 +0.26	22.50	21.90	21.90	73,685
12 Dec 11	21.76000 -0.23	22.00	21.60	21.86	62,475
09 Dec 11	21.99000 +0.57	22.00	21.40	21.40	62,980
08 Dec 11	21.42000 -0.39	21.85	21.42	21.85	42,894
07 Dec 11	21.81000 +0.23	21.99	21.61	21.70	40,158
06 Dec 11	21.57500 +0.06	21.70	21.26	21.50	49,852
05 Dec 11	21.51500 +0.00	21.99	21.35	21.60	70,144
02 Dec 11	21.51000 +0.01	21.83	21.51	21.68	44,921
01 Dec 11	21.50000 +0.00	21.87	21.16	21.50	59,443
30 Nov 11	21.50500 +0.39	21.61	21.01	21.01	53,771
29 Nov 11	21.11500 -0.24	21.48	21.02	21.22	55,128
28 Nov 11	21.35000 +1.51	21.39	19.95	19.95	98,731
25 Nov 11	19.84500 -0.17	20.03	19.67	20.01	79,998
24 Nov 11	20.01500 -0.13	20.28	19.91	20.14	48,739
23 Nov 11	20.14500 -0.22	20.23	19.59	20.19	57,614
22 Nov 11	20.36000 -0.11	20.67	20.30	20.52	23,301
21 Nov 11	20.47500 -0.59	21.09	20.48	21.01	26,952
18 Nov 11	21.07000 -0.43	21.41	21.01	21.40	30,399
17 Nov 11	21.49500 -0.19	21.63	21.27	21.60	26,255
16 Nov 11	21.68500 +0.01	21.77	21.44	21.62	24,886
15 Nov 11	21.67500 -0.48	22.03	21.45	22.03	25,738
14 Nov 11	22.15000 -0.05	22.25	22.01	22.25	26,134
11 Nov 11	22.20000 +0.64	22.25	21.44	21.44	17,635
10 Nov 11	21.56000 -0.04	21.75	21.40	21.43	33,020
09 Nov 11	21.60000 -0.59	22.25	21.39	22.25	63,629
08 Nov 11	22.19000 +0.03	22.57	22.11	22.25	50,925
07 Nov 11	22.15500 -0.63	22.75	22.10	22.60	63,543
04 Nov 11	22.78000 +0.01	23.07	22.58	22.82	53,154
03 Nov 11	22.77000 +0.06	23.04	22.50	22.50	50,490
02 Nov 11	22.71000 -0.09	23.08	22.59	23.06	45,887
01 Nov 11	22.79500 -1.07	23.68	22.71	23.68	59,978
31 Oct 11	23.86500 +0.26	23.99	23.51	23.51	67,605
28 Oct 11	23.60000 -0.16	23.83	23.51	23.82	53,190
27 Oct 11	23.76500 +0.20	23.82	23.41	23.51	87,051
26 Oct 11	23.56500 -0.17	23.88	23.44	23.61	44,882
25 Oct 11	23.74000 +0.39	23.77	23.25	23.30	63,922
24 Oct 11	23.35000 +0.20	23.43	23.00	23.24	36,029
21 Oct 11	23.14500 +0.18	23.34	22.97	23.08	60,687
20 Oct 11	22.97000 +0.09	23.13	22.67	23.00	62,615
19 Oct 11	22.87500 -0.39	23.38	22.82	23.38	37,236
18 Oct 11	23.26500 +0.36	23.30	22.71	22.81	46,132
17 Oct 11	22.90000 -0.64	23.81	22.81	23.62	52,155
14 Oct 11	23.54000 +0.37	23.55	23.14	23.14	46,250
13 Oct 11	23.17000 +0.08	23.41	22.95	23.34	89,451
12 Oct 11	23.09500 -0.03	23.23	22.79	23.11	57,918
11 Oct 11	23.12000 -0.40	23.56	22.82	23.56	63,615
10 Oct 11	23.52000 +0.51	23.70	22.90	23.21	73,497
07 Oct 11	23.01000 -0.02	23.32	22.78	23.06	39,723
06 Oct 11	23.03000 +0.67	23.03	22.32	22.46	61,393
05 Oct 11	22.36500 +0.16	22.36	21.79	22.13	66,968
04 Oct 11	22.20000 -0.43	22.57	21.78	22.50	50,058
03 Oct 11	22.63500 +0.01	22.64	22.31	22.37	46,713
30 Sep 11	22.62000 +0.16	22.63	22.00	22.50	63,472
29 Sep 11	22.46000 +0.06	22.88	22.31	22.36	49,123
28 Sep 11	22.39500 -0.13	22.75	22.19	22.32	42,546
27 Sep 11	22.52500 +0.73	22.74	22.03	22.03	63,252
26 Sep 11	21.79000 +0.16	22.23	21.46	21.49	39,155
23 Sep 11	21.63500 +0.13	21.69	21.00	21.64	76,146
22 Sep 11	21.51000 -0.78	22.12	21.51	22.12	61,470
21 Sep 11	22.29000 -0.28	23.51	22.18	22.63	137,887
20 Sep 11	22.57500 +0.26	22.79	22.32	22.35	51,099
19 Sep 11	22.32000 -0.38	22.50	22.00	22.40	37,918
16 Sep 11	22.70000 +0.58	22.70	22.19	22.25	128,214
15 Sep 11	22.12500 +0.68	22.79	21.67	21.67	129,382
14 Sep 11	21.44000 +0.05	21.73	21.16	21.16	85,832
13 Sep 11	21.39000 +0.02	21.76	20.76	21.53	100,819
12 Sep 11	21.37000 -0.95	21.97	21.15	21.97	100,992
09 Sep 11	22.32000 -0.76	23.08	22.15	23.00	77,414
08 Sep 11	23.07500 +0.13	23.16	22.35	22.40	120,345
07 Sep 11	22.95000 +0.45	23.10	22.53	22.53	73,156
06 Sep 11	22.50000 -0.26	23.04	22.34	22.65	86,249
05 Sep 11	22.76000 -0.49	23.80	22.74	23.17	127,830
02 Sep 11	23.25000 -0.80	24.00	23.24	23.88	68,618
01 Sep 11	24.05000 +0.44	24.24	23.65	23.65	145,646
31 Aug 11	23.60500 -0.28	24.17	23.50	24.00	180,301
30 Aug 11	23.89000 +1.74	24.48	23.23	23.40	349,447
29 Aug 11	22.14500 +0.88	22.22	21.32	21.32	70,526
26 Aug 11	21.27000 -0.22	21.50	20.80	21.40	53,373
25 Aug 11	21.49000 -0.04	22.21	21.30	21.66	86,123
24 Aug 11	21.53000 +0.82	21.82	20.66	20.83	113,775
23 Aug 11	20.71000 +0.23	21.00	20.48	20.51	92,051
22 Aug 11	20.47500 +0.16	20.69	20.20	20.25	43,944
19 Aug 11	20.31500 +0.10	20.48	19.51	20.13	102,222
18 Aug 11	20.21500 -1.02	21.14	20.02	20.95	68,796
17 Aug 11	21.24000 +0.92	21.41	20.27	20.27	105,378
16 Aug 11	20.31500 -0.26	20.58	20.01	20.58	58,093
15 Aug 11	20.58000 +0.51	20.69	20.02	20.02	60,538
12 Aug 11	20.07000 +0.82	20.16	18.90	19.49	85,940
11 Aug 11	19.25500 +0.03	19.50	18.28	19.46	185,232
10 Aug 11	19.22500 -0.58	20.80	19.01	20.24	165,576
09 Aug 11	19.80500 +0.58	19.95	18.26	19.12	201,645
08 Aug 11	19.23000 -1.53	20.77	19.10	20.50	224,578
05 Aug 11	20.76000 -0.13	21.50	20.01	20.31	144,052
04 Aug 11	20.88500 -0.77	21.75	20.81	21.75	90,516
03 Aug 11	21.66000 -0.40	22.00	21.43	22.00	93,838
02 Aug 11	22.05500 -0.32	22.40	22.02	22.31	95,852
01 Aug 11	22.37500 -0.36	23.00	22.38	22.89	55,798
29 Jul 11	22.73500 -0.03	22.77	22.51	22.67	108,047
28 Jul 11	22.76500 +0.01	22.78	22.39	22.70	38,325
27 Jul 11	22.75000 -0.15	22.99	22.61	22.90	53,545
26 Jul 11	22.90000 -0.38	23.29	22.79	23.22	66,845
25 Jul 11	23.28000 +0.08	23.40	23.14	23.22	46,598
22 Jul 11	23.20000 +0.20	23.30	22.92	23.10	130,679
21 Jul 11	22.99500 +0.18	23.10	22.80	22.92	69,913
20 Jul 11	22.82000 -0.18	23.05	22.64	23.04	82,222
19 Jul 11	23.00000 +0.39	23.17	22.56	22.60	65,333
18 Jul 11	22.61000 -0.49	23.07	22.61	23.06	66,371
15 Jul 11	23.10000 -0.28	23.35	23.03	23.32	53,092
14 Jul 11	23.38000 -0.09	23.52	23.26	23.42	49,262
13 Jul 11	23.47000 -0.39	23.94	23.21	23.86	115,054
12 Jul 11	23.85500 -0.33	24.02	23.15	24.00	249,719
11 Jul 11	24.18500 -0.55	24.67	23.71	24.67	174,798
08 Jul 11	24.73000 +0.04	24.93	24.51	24.79	83,694
07 Jul 11	24.69000 +0.03	24.83	24.62	24.74	74,885
06 Jul 11	24.65500 +0.00	24.85	24.51	24.69	81,336
05 Jul 11	24.66000 -0.11	24.86	24.46	24.75	101,344
04 Jul 11	24.77500 -0.09	25.05	24.75	24.81	78,282
01 Jul 11	24.86000 +0.40	25.00	24.44	24.44	143,656
30 Jun 11	24.46000 +0.37	24.48	24.07	24.10	80,130
29 Jun 11	24.09000 +0.26	24.15	23.83	23.83	83,937
28 Jun 11	23.83000 +0.00	23.98	23.81	23.83	74,547
27 Jun 11	23.83000 +0.06	23.89	23.80	23.80	73,358
24 Jun 11	23.77000 -0.06	24.00	23.68	23.89	147,064
23 Jun 11	23.82500 -0.17	23.93	23.65	23.91	86,885
22 Jun 11	24.00000 -0.09	24.33	23.97	24.05	100,559
21 Jun 11	24.09000 +0.29	24.32	23.89	23.89	142,041
20 Jun 11	23.80000 -0.10	23.84	23.51	23.81	67,545
17 Jun 11	23.90000 +0.00	24.00	23.52	23.90	128,091
16 Jun 11	23.90000 -0.42	24.21	23.71	24.21	216,496
15 Jun 11	24.31500 -0.64	24.95	24.25	24.91	112,365
14 Jun 11	24.95000 -0.25	25.30	24.92	25.17	96,492
13 Jun 11	25.20000 -0.15	25.25	25.13	25.14	125,275
10 Jun 11	25.35000 -0.48	25.80	25.32	25.80	127,595
09 Jun 11	25.83500 -0.87	26.94	25.82	26.80	299,345
08 Jun 11	26.70000 -0.20	26.88	26.61	26.81	101,625
07 Jun 11	26.90000 +0.18	27.01	26.76	26.76	118,811
06 Jun 11	26.72000 -0.40	26.90	26.00	26.50	186,569
03 Jun 11	27.12000 -0.41	27.59	27.02	27.59	105,177
02 Jun 11	27.53000 -0.39	27.82	27.50	27.70	58,202
01 Jun 11	27.91500 -0.57	27.99	27.74	27.80	112,536
31 May 11	28.49000 +0.18	28.69	28.31	28.40	163,183
30 May 11	28.31000 -0.16	28.44	28.22	28.40	63,951
27 May 11	28.46500 -0.16	28.75	28.22	28.69	116,237
26 May 11	28.62500 +0.20	28.69	28.34	28.37	137,896
25 May 11	28.42000 +0.06	28.43	27.91	28.25	96,380
24 May 11	28.36500 -0.05	28.40	28.22	28.35	81,427
23 May 11	28.41000 -0.34	28.75	28.36	28.72	93,214
20 May 11	28.75000 +0.45	28.98	28.61	28.70	250,869
19 May 11	28.29500 +0.24	28.36	28.01	28.10	172,210
18 May 11	28.05500 +0.31	28.08	27.75	27.80	73,902
17 May 11	27.75000 -0.17	27.93	27.66	27.90	123,829
16 May 11	27.92000 +0.11	28.09	27.58	27.60	95,653
13 May 11	27.81000 +0.34	27.95	27.43	27.50	204,416
12 May 11	27.47000 -0.45	27.97	27.41	27.90	201,800
11 May 11	27.91500 +0.00	28.07	27.81	27.94	164,938
10 May 11	27.91500 +0.27	27.92	27.65	27.69	100,819
09 May 11	27.64500 +0.15	27.68	27.44	27.50	74,206
06 May 11	27.50000 +0.25	27.50	27.08	27.27	94,450
05 May 11	27.25000 +0.12	27.27	27.01	27.20	85,463
04 May 11	27.13000 -0.07	27.36	27.01	27.10	124,218
03 May 11	27.19500 +0.70	27.27	26.60	26.60	324,043
02 May 11	26.49500 +0.06	26.50	25.91	26.45	89,807
29 Apr 11	26.44000 +0.28	26.44	26.15	26.19	129,879
28 Apr 11	26.16000 +0.24	26.22	25.94	25.95	107,117
27 Apr 11	25.92500 +0.01	25.95	25.75	25.90	69,599
26 Apr 11	25.91500 +0.52	25.92	25.20	25.45	175,403
21 Apr 11	25.40000 -0.30	25.88	25.26	25.79	116,220
20 Apr 11	25.70000 +0.25	25.78	25.48	25.48	55,857
19 Apr 11	25.45000 -0.31	25.77	25.35	25.77	77,585
18 Apr 11	25.76000 -0.27	26.16	25.64	26.11	124,032
15 Apr 11	26.03500 +0.14	26.05	25.70	25.82	66,172
14 Apr 11	25.89500 -0.10	26.10	25.90	25.95	78,741
13 Apr 11	26.00000 +0.26	26.03	25.70	25.80	36,120
12 Apr 11	25.74000 -0.26	26.05	25.63	25.91	86,523
11 Apr 11	25.99500 -0.06	26.12	25.97	26.00	90,034
08 Apr 11	26.05500 +0.33	26.10	25.78	25.80	131,023
07 Apr 11	25.72500 -0.08	25.99	25.69	25.83	111,100
06 Apr 11	25.80500 +0.02	25.90	25.56	25.79	71,039
05 Apr 11	25.78000 +0.22	25.78	25.50	25.60	81,039
04 Apr 11	25.56500 +0.07	25.69	25.49	25.49	79,901
01 Apr 11	25.50000 +0.18	25.64	25.22	25.39	102,577
31 Mar 11	25.31500 -0.33	25.64	25.25	25.60	97,037
30 Mar 11	25.64500 -0.15	25.87	25.52	25.80	234,298
29 Mar 11	25.80000 +0.30	25.80	25.41	25.50	163,194
28 Mar 11	25.50000 +0.46	25.59	25.02	25.02	164,115
25 Mar 11	25.04000 +0.36	25.15	24.70	24.75	147,935
24 Mar 11	24.68500 +0.43	24.68	24.24	24.26	89,783
23 Mar 11	24.25500 -0.03	24.32	24.11	24.26	76,382
22 Mar 11	24.28000 -0.41	24.74	24.02	24.69	168,266
21 Mar 11	24.69000 +0.05	24.98	24.60	24.79	164,537
18 Mar 11	24.64500 +0.81	24.65	24.18	24.18	224,452
17 Mar 11	23.83500 +0.59	23.91	22.91	23.21	197,270
16 Mar 11	23.24000 -0.76	24.39	23.14	24.10	417,886
15 Mar 11	24.00000 -0.25	24.11	22.85	24.06	290,662
14 Mar 11	24.25500 -0.43	24.47	24.20	24.47	62,432
11 Mar 11	24.68000 -0.27	24.85	24.54	24.85	95,200
10 Mar 11	24.95000 +0.01	24.99	24.53	24.81	118,783
09 Mar 11	24.94000 +0.52	24.94	24.50	24.50	165,700
08 Mar 11	24.41500 +0.42	24.47	24.03	24.03	120,099
07 Mar 11	24.00000 -0.31	24.34	24.00	24.30	88,448
04 Mar 11	24.30500 -0.02	24.50	24.21	24.31	69,440
03 Mar 11	24.32500 -0.02	24.54	24.20	24.39	92,371
02 Mar 11	24.34500 -0.43	24.60	24.00	24.50	248,902
01 Mar 11	24.77000 +0.08	24.80	24.49	24.70	116,942
28 Feb 11	24.69500 +0.14	24.74	24.55	24.58	78,936
25 Feb 11	24.55500 +0.36	24.59	24.23	24.29	99,932
24 Feb 11	24.19000 -0.36	24.59	24.14	24.50	137,431
23 Feb 11	24.55500 +0.27	24.59	24.33	24.43	135,338
22 Feb 11	24.28500 -0.08	24.32	24.08	24.31	97,723
21 Feb 11	24.36000 -0.17	24.55	24.20	24.53	95,898
18 Feb 11	24.53000 +0.05	24.60	24.40	24.49	93,716
17 Feb 11	24.48000 -0.01	24.49	24.20	24.45	118,267
16 Feb 11	24.48500 +0.22	24.50	24.20	24.34	116,175
15 Feb 11	24.27000 -0.05	24.33	24.02	24.31	66,632
14 Feb 11	24.31500 +0.17	24.34	24.00	24.23	154,765
11 Feb 11	24.15000 +0.10	24.23	23.92	24.09	134,698
10 Feb 11	24.05000 -0.13	24.22	24.01	24.20	184,905
09 Feb 11	24.18000 -0.16	24.43	24.13	24.43	116,684
08 Feb 11	24.34500 -0.07	24.49	24.13	24.45	132,862
07 Feb 11	24.41000 +0.10	24.50	24.12	24.50	220,822
04 Feb 11	24.31000 -0.11	24.45	24.11	24.45	136,256
03 Feb 11	24.42000 +0.22	24.42	24.02	24.27	203,627
02 Feb 11	24.20500 -1.34	25.07	23.73	25.00	947,362
01 Feb 11	25.55000 +0.02	25.90	25.03	25.61	425,785
31 Jan 11	25.52500 +0.08	25.61	25.10	25.42	125,468
28 Jan 11	25.44500 -0.19	25.88	25.44	25.61	131,116
27 Jan 11	25.64000 -0.06	25.78	25.46	25.70	93,877
26 Jan 11	25.70000 +0.42	25.72	25.30	25.30	144,582
25 Jan 11	25.28500 -0.40	25.75	25.28	25.74	114,277
24 Jan 11	25.68000 +0.53	25.73	25.35	25.38	149,616
21 Jan 11	25.15000 -0.10	25.30	25.03	25.30	111,824
20 Jan 11	25.25000 +0.48	25.30	24.73	24.77	168,124
19 Jan 11	24.77500 +0.07	24.80	24.40	24.75	102,445
18 Jan 11	24.70000 -0.35	24.90	24.17	24.61	244,576
17 Jan 11	25.05000 +0.30	25.08	24.80	24.81	96,797
14 Jan 11	24.75000 +0.11	24.97	24.73	24.75	141,082
13 Jan 11	24.64000 -0.17	24.82	24.58	24.82	102,722
12 Jan 11	24.81000 +0.42	24.84	24.39	24.41	229,829
11 Jan 11	24.39000 +0.63	24.42	23.71	23.91	536,214
10 Jan 11	23.76000 -0.07	23.97	23.50	23.86	160,899
07 Jan 11	23.83500 -0.55	24.43	23.81	24.31	218,872
06 Jan 11	24.38000 -0.81	24.93	24.06	24.70	368,092
05 Jan 11	25.19000 +2.06	25.28	24.50	24.61	747,898
04 Jan 11	23.13500 +0.11	23.25	23.05	23.14	100,641
03 Jan 11	23.02500 +0.19	23.10	22.81	23.06	123,108
31 Dec 10	22.83500 -0.08	22.93	22.81	22.91	33,020
30 Dec 10	22.91500 -0.14	23.25	22.92	23.19	39,218
29 Dec 10	23.05500 -0.14	23.25	23.05	23.20	72,306
28 Dec 10	23.19500 +0.59	23.27	22.57	22.65	159,968
27 Dec 10	22.60000 -0.15	22.74	22.50	22.71	87,086
24 Dec 10	22.75000 -0.11	22.79	22.65	22.72	29,568
23 Dec 10	22.86000 -0.15	23.22	22.71	23.07	124,897
22 Dec 10	23.01500 +0.41	23.01	22.60	22.66	331,742
21 Dec 10	22.60000 +0.52	22.64	22.10	22.10	250,421
20 Dec 10	22.08500 -0.20	22.39	22.01	22.30	207,161
17 Dec 10	22.28500 +0.01	22.49	22.18	22.35	208,091
16 Dec 10	22.27500 -0.02	22.30	22.10	22.14	312,067
15 Dec 10	22.30000 -1.28	22.82	22.07	22.82	775,873
14 Dec 10	23.58000 -0.37	24.00	23.44	23.89	198,013
13 Dec 10	23.95000 -0.45	24.28	23.83	24.07	238,404
10 Dec 10	24.40500 +0.06	24.55	24.31	24.40	163,929
09 Dec 10	24.35000 +0.40	24.40	24.04	24.10	267,245
08 Dec 10	23.95000 +0.65	24.00	23.27	23.31	249,843
07 Dec 10	23.30000 -0.05	23.60	23.30	23.39	350,403
06 Dec 10	23.35000 +0.14	23.35	23.01	23.25	224,260
03 Dec 10	23.21000 +0.31	23.28	22.83	22.90	341,558
02 Dec 10	22.89500 -0.17	23.10	22.72	23.08	392,533
01 Dec 10	23.07000 +0.05	23.38	23.00	23.04	198,247
30 Nov 10	23.02000 -0.19	23.40	22.91	23.08	1,868,552
29 Nov 10	23.21000 -0.41	24.00	23.11	23.62	357,585
26 Nov 10	23.61500 +0.24	23.73	23.11	23.31	293,936
25 Nov 10	23.37000 -0.18	23.77	23.08	23.57	283,475
24 Nov 10	23.55500 -0.30	23.94	23.47	23.84	365,804
23 Nov 10	23.85000 -0.41	24.36	23.85	24.20	180,614
22 Nov 10	24.26500 -0.23	24.68	24.20	24.68	203,745
19 Nov 10	24.49000 +0.30	24.89	24.20	24.20	276,351
18 Nov 10	24.19500 +0.24	24.20	23.88	23.99	215,922
17 Nov 10	23.95000 -0.06	24.09	23.85	24.05	213,007
16 Nov 10	24.01000 -0.23	24.29	24.01	24.22	187,370
15 Nov 10	24.24000 -0.01	24.35	24.20	24.20	149,310
12 Nov 10	24.25000 -0.24	24.38	24.11	24.38	313,059
11 Nov 10	24.49000 +0.07	25.20	24.41	24.50	313,826
10 Nov 10	24.42000 +0.09	24.45	24.20	24.35	223,624
09 Nov 10	24.33000 +0.00	24.50	24.20	24.40	185,623
08 Nov 10	24.33000 +0.05	24.72	24.20	24.36	299,659
05 Nov 10	24.28500 -0.11	24.46	24.20	24.40	321,601
04 Nov 10	24.40000 -0.27	24.90	24.30	24.75	208,431
03 Nov 10	24.67500 -0.45	25.21	24.52	25.21	271,972
02 Nov 10	25.12000 -0.21	25.29	25.06	25.28	202,361
01 Nov 10	25.33500 +0.03	25.72	25.27	25.50	184,593
29 Oct 10	25.30000 -0.44	25.75	25.01	25.75	275,480
28 Oct 10	25.74000 +1.59	25.93	24.78	24.85	677,228
27 Oct 10	24.14500 -0.11	24.43	24.10	24.27	188,149
26 Oct 10	24.26000 +0.15	24.45	24.12	24.25	180,319
25 Oct 10	24.11000 +0.30	24.28	23.91	24.16	203,898
22 Oct 10	23.81000 -0.30	24.28	23.80	24.18	242,356
21 Oct 10	24.10500 -0.25	24.37	24.03	24.37	276,994
20 Oct 10	24.35000 -0.74	25.20	24.03	25.20	350,525
19 Oct 10	25.09500 -0.01	25.29	25.07	25.18	158,529
18 Oct 10	25.10000 +0.10	25.20	24.74	25.20	109,930
15 Oct 10	25.00500 -0.20	25.29	24.91	25.29	99,745
14 Oct 10	25.21000 +0.24	25.25	25.00	25.02	141,680
13 Oct 10	24.97000 +0.26	25.16	24.67	24.87	177,437
12 Oct 10	24.71000 -0.29	24.76	24.03	24.50	338,023
11 Oct 10	25.00000 +0.01	25.30	24.95	25.30	81,558
08 Oct 10	24.99000 -0.24	25.26	24.88	25.20	127,733
07 Oct 10	25.23000 +0.43	25.28	24.58	24.80	216,638
06 Oct 10	24.80000 -0.07	24.99	24.60	24.92	109,126
05 Oct 10	24.86500 +0.89	24.95	24.00	24.04	195,778
04 Oct 10	23.97500 +0.00	24.20	23.91	24.20	122,378
01 Oct 10	23.98000 -0.34	24.44	23.90	24.41	192,984
30 Sep 10	24.31500 -0.38	24.69	24.16	24.67	275,205
29 Sep 10	24.69500 -0.45	25.24	24.69	25.24	108,624
28 Sep 10	25.15000 -0.17	25.30	25.04	25.30	146,591
27 Sep 10	25.32000 +0.39	25.59	25.21	25.50	110,846
24 Sep 10	24.93500 +0.16	24.98	24.67	24.73	116,573
23 Sep 10	24.77000 -0.34	25.28	24.67	25.18	120,019
22 Sep 10	25.11000 -0.39	25.56	25.07	25.50	103,607
21 Sep 10	25.50000 -0.30	25.93	25.42	25.80	160,052
20 Sep 10	25.80000 -0.08	26.02	25.60	25.80	100,147
17 Sep 10	25.87500 -0.14	26.30	25.78	26.30	99,946
16 Sep 10	26.01500 -0.36	26.40	25.76	26.40	222,416
15 Sep 10	26.37500 +0.02	26.55	26.31	26.45	129,330
14 Sep 10	26.35000 -0.06	26.50	26.32	26.40	148,995
13 Sep 10	26.40500 -0.81	26.75	25.95	26.75	557,095
10 Sep 10	27.22000 -0.32	27.65	26.90	27.53	152,661
09 Sep 10	27.54000 +0.29	27.55	27.22	27.25	86,261
08 Sep 10	27.25000 +0.28	27.27	26.95	27.05	103,743
07 Sep 10	26.97000 -0.28	27.30	26.81	27.25	89,146
06 Sep 10	27.25000 +0.10	27.39	27.00	27.34	75,400
03 Sep 10	27.15000 -0.05	27.45	27.00	27.30	88,235
02 Sep 10	27.20000 +0.05	27.35	26.99	27.18	113,384
01 Sep 10	27.15500 +0.20	27.29	26.60	27.00	205,411
31 Aug 10	26.95000 -0.97	27.71	26.50	27.26	257,920
30 Aug 10	27.92000 +0.03	28.11	27.79	28.00	98,222
27 Aug 10	27.89000 +0.68	28.04	27.08	27.08	214,252
26 Aug 10	27.21000 +0.81	27.30	26.42	26.44	149,335
25 Aug 10	26.40000 -0.15	26.67	26.30	26.52	106,079
24 Aug 10	26.55000 -0.45	27.05	26.48	27.00	133,294
23 Aug 10	27.00500 +0.38	27.09	26.54	26.60	126,229
20 Aug 10	26.62000 +0.05	26.75	26.22	26.52	101,466
19 Aug 10	26.57000 -0.38	27.03	26.47	27.00	136,185
18 Aug 10	26.95000 +0.15	27.00	26.60	26.71	77,504
17 Aug 10	26.80000 +0.55	26.80	26.20	26.30	65,129
16 Aug 10	26.25500 -0.05	26.39	26.01	26.30	54,206
13 Aug 10	26.30000 -0.35	26.78	26.19	26.65	90,536
12 Aug 10	26.65000 +0.07	26.74	26.42	26.51	81,254
11 Aug 10	26.58000 -0.57	27.20	26.50	27.10	124,994
10 Aug 10	27.15000 +0.43	27.27	26.52	26.61	157,670
09 Aug 10	26.72000 +0.53	26.79	26.25	26.36	149,368
06 Aug 10	26.19000 -0.14	26.50	26.04	26.45	96,475
05 Aug 10	26.33000 +0.16	26.52	26.18	26.29	83,827
04 Aug 10	26.16500 +0.27	26.17	25.80	25.89	101,918
03 Aug 10	25.89500 +0.09	25.93	25.65	25.70	77,252
02 Aug 10	25.81000 +0.29	25.83	25.51	25.53	136,200
30 Jul 10	25.52000 -0.73	26.20	25.01	26.20	129,647
29 Jul 10	26.25000 -0.08	26.49	25.89	26.37	105,305
28 Jul 10	26.32500 -0.15	26.73	26.14	26.51	66,010
27 Jul 10	26.48000 +0.41	26.79	26.00	26.31	158,127
26 Jul 10	26.07000 +0.18	26.07	25.52	25.93	138,872
23 Jul 10	25.88500 -0.11	26.12	25.82	26.00	131,060
22 Jul 10	25.99500 -0.10	26.05	25.51	26.05	138,224
21 Jul 10	26.10000 +0.17	26.35	25.92	26.15	143,789
20 Jul 10	25.93500 -0.50	26.50	25.78	26.46	124,127
19 Jul 10	26.43500 +0.03	26.62	26.13	26.36	82,343
16 Jul 10	26.40000 -0.19	26.92	26.36	26.80	113,060
15 Jul 10	26.59500 -0.09	26.98	26.40	26.76	156,464
14 Jul 10	26.68500 -0.28	27.03	26.44	27.03	122,039
13 Jul 10	26.96500 +1.09	27.20	25.89	25.99	505,918
12 Jul 10	25.87000 +0.47	25.88	25.32	25.50	189,373
09 Jul 10	25.40000 +0.15	25.52	25.13	25.35	123,102
08 Jul 10	25.25000 +0.47	25.42	24.47	24.95	236,715
07 Jul 10	24.78500 -0.01	24.99	24.35	24.79	162,916
06 Jul 10	24.79000 +0.58	24.93	24.30	24.43	208,231
05 Jul 10	24.21000 -0.09	24.42	24.10	24.42	112,752
02 Jul 10	24.30000 -0.13	24.73	24.22	24.63	221,061
01 Jul 10	24.43000 -0.57	24.69	24.06	24.53	438,326
30 Jun 10	25.00000 -0.48	25.74	24.81	25.49	285,767
29 Jun 10	25.48000 -0.72	25.94	25.35	25.75	407,923
28 Jun 10	26.20000 -0.58	27.34	25.93	27.00	473,307
25 Jun 10	26.78000 -0.18	27.24	26.65	27.02	211,473
24 Jun 10	26.96500 -0.33	27.49	26.80	27.49	263,219
23 Jun 10	27.30000 +0.35	27.30	26.66	26.72	400,752
22 Jun 10	26.94500 +0.59	27.13	26.25	26.51	612,860
21 Jun 10	26.35000 -0.73	28.14	26.11	28.11	1,107,375
18 Jun 10	27.08000 -4.88	28.13	25.60	26.00	2,953,827
17 Jun 10	31.96000 -0.35	32.55	31.55	32.50	194,681
16 Jun 10	32.31500 +0.32	32.31	31.52	32.04	207,441
15 Jun 10	31.99000 +0.09	32.02	30.67	31.89	475,613
14 Jun 10	31.90000 -1.77	34.09	31.82	34.00	741,326
11 Jun 10	33.66500 +0.00	34.29	33.51	33.84	134,797
10 Jun 10	33.67000 +0.07	33.97	33.26	33.26	58,166
09 Jun 10	33.59500 +0.46	33.93	33.35	33.46	73,046
08 Jun 10	33.13500 -0.36	33.69	32.76	33.55	76,323
07 Jun 10	33.49500 -1.31	34.83	33.40	34.76	97,572
04 Jun 10	34.80000 +0.48	35.18	34.35	34.47	174,449
03 Jun 10	34.32000 +0.42	34.63	33.80	34.25	70,203
02 Jun 10	33.90000 +0.43	34.09	33.01	33.26	100,945
01 Jun 10	33.47000 -1.09	33.75	32.88	33.75	115,272
31 May 10	34.56000 +0.52	34.69	33.99	34.00	96,943
28 May 10	34.04500 +0.13	34.24	33.76	34.06	104,211
27 May 10	33.92000 +0.86	33.98	32.96	33.04	101,405
26 May 10	33.06000 +0.58	33.24	32.50	32.50	292,653
25 May 10	32.48500 +0.03	33.00	32.22	32.77	120,057
24 May 10	32.45000 -0.45	33.23	32.33	33.10	75,938
21 May 10	32.90500 -0.28	33.17	32.19	33.17	169,446
20 May 10	33.18500 -0.27	33.94	33.00	33.49	131,691
19 May 10	33.46000 -0.59	34.07	33.29	33.92	134,123
18 May 10	34.05000 +0.38	34.40	33.78	34.19	100,963
17 May 10	33.66500 -0.53	34.27	33.16	33.47	254,110
14 May 10	34.19500 -1.18	35.54	34.14	35.33	144,040
13 May 10	35.37500 -0.06	35.66	34.84	35.50	112,561
12 May 10	35.43500 +1.28	35.49	34.03	34.36	170,470
11 May 10	34.15500 -0.30	34.71	33.64	34.46	210,749
10 May 10	34.45000 +1.58	34.45	33.10	33.49	256,697
07 May 10	32.87500 -1.56	34.12	32.53	34.10	334,045
06 May 10	34.43000 -0.33	34.96	34.10	34.76	182,034
05 May 10	34.76500 -1.35	36.00	34.76	35.98	179,478
04 May 10	36.12000 +0.06	36.70	35.90	36.17	261,737
03 May 10	36.06000 +0.26	36.39	35.83	36.35	172,088
30 Apr 10	35.80000 -0.01	36.05	35.69	35.97	158,235
29 Apr 10	35.81000 +0.27	35.97	35.41	35.64	105,060
28 Apr 10	35.54500 -0.90	36.26	35.06	36.26	154,728
27 Apr 10	36.44500 -0.64	37.29	36.44	37.24	197,795
26 Apr 10	37.08000 +0.20	37.15	36.85	36.88	129,012
23 Apr 10	36.88500 -0.16	37.12	36.66	37.10	172,105
22 Apr 10	37.04000 -0.30	37.45	37.00	37.45	120,100
21 Apr 10	37.34000 -0.35	37.80	37.24	37.76	106,375
20 Apr 10	37.69000 +0.47	37.88	37.26	37.40	105,607
19 Apr 10	37.22000 +0.01	37.95	37.05	37.85	177,451
16 Apr 10	37.21000 -0.17	37.51	37.01	37.49	118,155
15 Apr 10	37.38500 +0.23	37.66	36.83	37.19	210,911
14 Apr 10	37.15000 +1.05	37.17	36.24	36.24	335,268
13 Apr 10	36.10000 -0.57	36.68	35.87	36.68	287,739
12 Apr 10	36.66500 +0.74	36.80	35.97	36.01	422,214
09 Apr 10	35.93000 +0.22	36.00	35.73	35.85	197,300
08 Apr 10	35.71000 +0.22	35.74	35.40	35.51	148,198
07 Apr 10	35.49000 -0.40	36.15	35.41	35.97	174,060
06 Apr 10	35.89500 -0.04	36.20	35.85	36.00	182,965
01 Apr 10	35.93500 -0.22	36.24	35.93	36.15	222,317
31 Mar 10	36.15500 +0.04	36.44	36.06	36.20	138,809
30 Mar 10	36.11000 +0.12	36.35	36.02	36.17	186,327
29 Mar 10	35.99000 +0.07	36.30	35.93	36.06	202,896
26 Mar 10	35.92500 -0.14	36.22	35.76	36.20	183,500
25 Mar 10	36.06000 +0.06	36.40	36.01	36.24	252,272
24 Mar 10	36.00000 -1.40	36.35	34.88	36.30	1,298,416
23 Mar 10	37.40000 -0.10	37.59	36.92	37.26	116,149
22 Mar 10	37.50000 +0.22	37.50	36.85	37.49	86,057
19 Mar 10	37.27500 +0.06	37.41	37.06	37.24	73,656
18 Mar 10	37.22000 +0.41	37.26	36.81	36.82	108,800
17 Mar 10	36.81000 +0.23	36.87	36.25	36.63	129,685
16 Mar 10	36.58000 +0.04	36.79	36.45	36.60	70,751
15 Mar 10	36.54500 +0.13	37.10	36.33	37.00	92,872
12 Mar 10	36.42000 +0.14	36.80	36.20	36.56	104,650
11 Mar 10	36.28000 +0.19	36.30	35.97	36.01	88,747
10 Mar 10	36.08500 -0.78	36.85	35.92	36.84	186,927
09 Mar 10	36.87000 -0.09	36.93	36.51	36.91	70,308
08 Mar 10	36.96000 -0.11	37.24	36.88	37.24	50,008
05 Mar 10	37.07000 +0.03	37.46	36.87	37.10	84,692
04 Mar 10	37.03500 +0.60	37.10	36.39	36.40	132,957
03 Mar 10	36.44000 -0.41	36.81	36.42	36.70	94,922
02 Mar 10	36.85000 -0.52	37.31	36.63	37.26	98,334
01 Mar 10	37.37000 +0.08	37.49	35.55	36.60	340,165
26 Feb 10	37.29000 -0.20	37.79	37.05	37.50	93,591
25 Feb 10	37.49000 -0.76	38.36	37.26	38.21	72,944
24 Feb 10	38.25000 -0.20	38.69	38.16	38.40	51,065
23 Feb 10	38.45000 +0.04	38.99	38.40	38.40	52,431
22 Feb 10	38.41000 -0.54	38.81	38.31	38.81	74,365
19 Feb 10	38.95000 -0.12	39.00	38.46	38.86	44,833
18 Feb 10	39.07000 +1.44	39.15	38.10	38.10	136,782
17 Feb 10	37.63000 -0.02	37.74	37.32	37.70	98,541
16 Feb 10	37.65000 +0.06	37.74	37.51	37.74	54,699
15 Feb 10	37.59500 +0.32	37.78	36.95	37.33	83,876
12 Feb 10	37.28000 -0.38	37.97	37.06	37.81	50,534
11 Feb 10	37.65500 +0.94	37.65	36.51	37.01	220,546
10 Feb 10	36.71000 -0.23	37.28	36.51	37.04	136,049
09 Feb 10	36.94000 -0.07	37.26	36.80	36.93	154,187
08 Feb 10	37.00500 -0.29	37.49	36.86	37.33	140,806
05 Feb 10	37.30000 -1.34	38.70	36.90	38.64	245,522
04 Feb 10	38.64000 -1.19	39.98	38.50	39.85	128,197
03 Feb 10	39.83500 -0.08	40.07	39.53	39.92	104,995
02 Feb 10	39.91500 +0.01	40.17	39.81	40.00	91,074
01 Feb 10	39.90000 +1.00	40.46	39.27	39.64	119,154
29 Jan 10	38.90000 -0.44	39.50	38.55	39.35	142,761
28 Jan 10	39.34000 -0.92	40.57	39.34	40.57	128,661
27 Jan 10	40.26000 +0.06	40.74	39.39	40.36	220,650
26 Jan 10	40.20000 +1.20	40.83	39.70	39.95	217,107
25 Jan 10	39.00000 -1.00	40.01	38.83	40.01	77,529
22 Jan 10	40.00000 -0.44	40.33	39.71	40.31	84,301
21 Jan 10	40.44000 +0.35	41.20	40.03	40.87	190,243
20 Jan 10	40.09000 -0.47	40.96	39.89	40.50	99,613
19 Jan 10	40.56500 -0.69	40.92	39.53	40.92	123,525
18 Jan 10	41.26000 -0.02	41.49	41.01	41.28	43,623
15 Jan 10	41.27500 -0.44	42.24	41.26	41.52	87,809
14 Jan 10	41.72000 +0.37	41.83	41.28	41.50	54,052
13 Jan 10	41.35000 +0.14	41.58	40.96	41.21	112,805
12 Jan 10	41.20500 +0.50	41.40	40.81	40.81	133,595
11 Jan 10	40.71000 +1.08	41.00	39.81	39.81	110,512
08 Jan 10	39.62500 +0.24	40.15	39.31	39.31	179,891
07 Jan 10	39.38000 +0.26	39.38	38.90	39.30	81,197
06 Jan 10	39.12000 +0.27	39.30	38.72	38.72	77,004
05 Jan 10	38.85000 -0.09	39.01	38.76	38.94	78,441
04 Jan 10	38.94000 +0.18	39.22	38.50	38.51	72,135
31 Dec 09	38.76000 -0.20	39.00	38.70	39.00	13,440
30 Dec 09	38.96000 +0.04	38.97	38.65	38.91	24,194
29 Dec 09	38.92000 +0.11	39.20	38.71	38.71	47,400
28 Dec 09	38.81000 +0.00	39.50	38.51	39.50	52,002

Ipsen SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	151.89999 +3.50	151.90	148.50	149.30	116,973
19 Oct 26	148.39999 -0.60	150.20	146.90	150.20	83,109
16 Oct 26	149.00000 +0.50	151.10	146.70	147.60	152,683
15 Oct 26	148.50000 +2.90	148.50	145.00	145.40	145,250
14 Oct 26	145.60001 +3.00	145.60	141.60	142.20	163,923
13 Oct 26	142.60001 -1.50	145.80	141.80	144.40	99,154
12 Oct 26	144.10001 +1.40	144.20	142.90	142.90	76,047
09 Oct 26	142.70000 +1.20	145.00	142.30	143.10	63,464
08 Oct 26	141.50000 -3.50	143.80	140.80	143.80	115,985
07 Oct 26	145.00000 +4.40	145.00	140.50	140.60	118,786
06 Oct 26	140.60001 +0.00	143.30	138.60	141.30	160,930
05 Oct 26	140.60001 +1.00	142.10	139.90	140.50	71,989
02 Oct 26	139.60001 -1.00	141.90	138.30	139.80	97,499
01 Oct 26	140.60001 -1.50	143.40	140.40	141.50	104,670
30 Sep 26	142.10001 -1.10	144.60	142.10	144.20	171,338
29 Sep 26	143.20000 -0.30	145.50	142.70	144.30	92,772
28 Sep 26	143.50000 +0.20	144.10	142.30	143.70	88,839
25 Sep 26	143.30000 -5.80	149.50	141.10	149.20	119,496
24 Sep 26	149.10001 +1.00	150.60	146.70	148.30	127,956
23 Sep 26	148.10001 -2.50	151.30	147.90	151.00	75,866
22 Sep 26	150.60001 +2.70	151.00	146.90	147.70	108,330
21 Sep 26	147.89999 -8.00	151.10	143.70	151.00	238,553
18 Sep 26	155.89999 +0.10	157.80	155.60	156.20	175,194
17 Sep 26	155.80000 -2.80	159.60	153.90	159.00	131,108
16 Sep 26	158.60001 -1.70	160.70	156.60	159.70	73,136
15 Sep 26	160.30000 +1.20	161.40	159.10	159.60	69,991
14 Sep 26	159.10001 +2.00	159.10	156.60	157.50	54,764
11 Sep 26	157.10001 +0.70	158.20	156.30	156.50	50,800
10 Sep 26	156.39999 -2.10	159.20	156.10	158.60	71,628
09 Sep 26	158.50000 -0.70	159.80	157.50	159.10	73,632
08 Sep 26	159.20000 -4.60	160.70	156.40	160.70	109,766
07 Sep 26	163.80000 -0.90	165.70	163.70	164.60	64,434
04 Sep 26	164.70000 -3.90	168.30	163.60	168.20	86,307
03 Sep 26	168.60001 +0.90	170.90	167.40	168.20	86,251
02 Sep 26	167.70000 +0.00	168.70	165.80	167.30	86,028
01 Sep 26	167.70000 +4.60	167.70	163.40	163.50	96,017
31 Aug 26	163.10001 +0.00	163.70	160.80	163.30	108,721
28 Aug 26	163.10001 -6.10	169.30	163.00	169.00	49,884
27 Aug 26	169.20000 +3.30	169.20	165.70	166.30	112,273
26 Aug 26	165.89999 -0.10	166.80	164.60	166.40	67,303
25 Aug 26	166.00000 +3.40	166.40	162.50	162.50	59,289
24 Aug 26	162.60001 -0.80	163.00	160.30	163.00	66,193
21 Aug 26	163.39999 +0.00	164.00	160.60	162.60	53,626
20 Aug 26	163.39999 -1.70	167.40	162.30	166.30	94,571
19 Aug 26	165.10001 +1.40	166.70	163.00	164.10	72,813
18 Aug 26	163.70000 +2.20	164.90	160.00	161.10	84,590
17 Aug 26	161.50000 +5.50	162.30	157.40	157.40	81,464
14 Aug 26	156.00000 -1.50	157.30	154.30	157.30	79,668
13 Aug 26	157.50000 +2.00	157.50	153.90	155.10	85,759
12 Aug 26	155.50000 +0.10	155.80	153.70	155.50	101,777
11 Aug 26	155.39999 -2.90	158.90	154.50	158.90	101,074
10 Aug 26	158.30000 -3.30	162.20	158.30	161.20	115,723
07 Aug 26	161.60001 -0.30	163.90	160.30	161.30	107,122
06 Aug 26	161.89999 +2.20	163.00	160.40	161.30	108,916
05 Aug 26	159.70000 +2.80	159.80	156.10	156.50	98,502
04 Aug 26	156.89999 +3.80	158.40	154.00	154.10	127,698
03 Aug 26	153.10001 -14.10	165.20	153.10	164.90	150,980
31 Jul 26	167.20000 +10.00	174.00	158.20	159.10	214,745
30 Jul 26	157.20000 -6.50	168.70	157.20	161.80	225,171
29 Jul 26	163.70000 +3.30	163.70	160.30	161.70	92,593
28 Jul 26	160.39999 +1.70	162.60	156.70	159.10	104,720
27 Jul 26	158.70000 +0.30	160.20	158.20	158.80	91,304
24 Jul 26	158.39999 -4.60	160.90	156.00	157.70	95,940
23 Jul 26	163.00000 +0.70	163.00	159.80	162.70	69,032
22 Jul 26	162.30000 +0.10	164.50	162.20	162.20	71,244
21 Jul 26	162.20000 +0.20	162.80	159.10	161.70	136,146
20 Jul 26	162.00000 +0.60	162.00	159.20	160.20	105,156
17 Jul 26	161.39999 +3.50	161.40	156.40	157.60	101,116
16 Jul 26	157.89999 -2.70	160.90	155.80	160.90	113,404
15 Jul 26	160.60001 +2.20	161.00	158.80	159.10	157,420
14 Jul 26	158.39999 -2.20	160.30	157.00	160.30	86,353
13 Jul 26	160.60001 -2.10	163.70	160.30	163.60	85,294
10 Jul 26	162.70000 -6.10	169.60	161.40	169.20	103,718
09 Jul 26	168.80000 +2.80	169.80	165.20	167.00	102,020
08 Jul 26	166.00000 -2.40	167.40	165.10	167.00	140,827
07 Jul 26	168.39999 -1.10	169.40	166.90	169.20	97,562
06 Jul 26	169.50000 -1.20	172.70	168.00	171.60	80,079
03 Jul 26	170.70000 -0.40	172.40	166.50	170.80	68,410
02 Jul 26	171.10001 +5.30	171.10	164.90	166.00	134,415
01 Jul 26	165.80000 -3.00	170.00	165.60	168.40	122,377
30 Jun 26	168.80000 +3.80	169.10	164.80	165.50	128,092
29 Jun 26	165.00000 +2.60	166.60	162.60	162.60	105,178
26 Jun 26	162.39999 +0.20	163.10	160.00	162.10	100,683
25 Jun 26	162.20000 -1.30	163.80	161.90	163.60	94,097
24 Jun 26	163.50000 +0.90	165.20	162.30	163.00	120,069
23 Jun 26	162.60001 +5.40	162.90	157.60	157.60	118,911
22 Jun 26	157.20000 +0.70	157.30	154.50	156.60	143,290
19 Jun 26	156.50000 +2.00	156.60	154.70	154.70	411,968
18 Jun 26	154.50000 -4.50	160.90	153.30	159.80	159,370
17 Jun 26	159.00000 +3.50	159.00	155.60	156.30	130,014
16 Jun 26	155.50000 -0.70	157.70	154.70	156.60	121,320
15 Jun 26	156.20000 -1.60	159.20	156.20	158.90	128,557
12 Jun 26	157.80000 +0.70	158.10	156.50	156.90	68,924
11 Jun 26	157.10001 +2.00	158.10	152.70	154.70	143,949
10 Jun 26	155.10001 -2.80	158.50	153.40	158.30	129,360
09 Jun 26	157.89999 +0.10	158.60	155.50	157.00	113,067
08 Jun 26	157.80000 +0.00	159.20	155.50	156.20	118,590
05 Jun 26	157.80000 +3.40	158.10	154.40	154.80	122,859
04 Jun 26	154.39999 +3.10	154.80	150.90	150.90	95,985
03 Jun 26	151.30000 -1.00	151.50	148.70	150.70	108,617
02 Jun 26	152.30000 +0.50	152.80	150.50	152.80	122,441
01 Jun 26	151.80000 -4.80	155.10	151.80	152.80	208,887
29 May 26	156.60001 +0.80	157.40	154.60	156.40	547,959
28 May 26	155.80000 -2.30	157.70	155.00	157.70	136,976
27 May 26	158.10001 -3.30	160.90	157.30	159.80	137,811
26 May 26	161.39999 -1.30	162.40	160.30	161.70	81,120
25 May 26	162.70000 +2.50	163.00	160.30	160.50	29,561
22 May 26	160.20000 -0.40	163.40	159.40	161.10	95,635
21 May 26	160.60001 +1.00	161.60	158.70	159.30	136,188
20 May 26	159.60001 +2.00	159.60	156.50	157.70	122,110
19 May 26	157.60001 +2.70	159.10	153.30	154.30	162,664
18 May 26	154.89999 -11.10	164.20	152.00	164.20	134,859
15 May 26	166.00000 +0.20	167.40	165.70	166.00	72,319
14 May 26	165.80000 +0.60	166.40	165.30	165.40	69,306
13 May 26	165.20000 -0.40	166.70	163.70	166.20	81,379
12 May 26	165.60001 +1.10	165.60	163.30	163.70	90,653
11 May 26	164.50000 -1.90	168.00	163.70	167.20	138,189
08 May 26	166.39999 -2.10	169.00	165.30	168.20	92,736
07 May 26	168.50000 -4.40	173.20	168.50	173.10	148,521
06 May 26	172.89999 +3.50	173.50	168.70	169.70	84,097
05 May 26	169.39999 +2.90	169.80	167.50	168.50	91,016
04 May 26	166.50000 -0.50	166.90	164.80	166.70	72,492
30 Apr 26	167.00000 +4.10	167.20	162.50	162.90	129,802
29 Apr 26	162.89999 -2.50	166.00	162.80	166.00	94,262
28 Apr 26	165.39999 +1.30	165.40	161.40	164.00	130,236
27 Apr 26	164.10001 +1.10	165.50	162.50	163.50	149,195
24 Apr 26	163.00000 -2.50	165.10	162.00	165.10	115,393
23 Apr 26	165.50000 +5.40	165.50	161.00	161.50	152,300
22 Apr 26	160.10001 +0.70	163.30	159.80	159.90	158,241
21 Apr 26	159.39999 -3.10	163.00	158.50	162.00	106,826
20 Apr 26	162.50000 +0.70	162.80	160.60	160.90	89,688
17 Apr 26	161.80000 -0.80	163.40	160.30	162.80	139,997
16 Apr 26	162.60001 -0.20	164.30	161.90	163.10	152,965
15 Apr 26	162.80000 -2.20	166.70	162.80	165.30	124,595
14 Apr 26	165.00000 -1.40	168.50	164.60	167.70	132,300
13 Apr 26	166.39999 -4.40	170.00	166.40	169.90	136,406
10 Apr 26	170.80000 +8.10	170.80	164.40	164.40	126,423
09 Apr 26	162.70000 -0.40	165.50	162.50	163.70	156,661
08 Apr 26	163.10001 -0.80	166.20	162.80	166.10	159,987
07 Apr 26	163.89999 -3.60	168.10	163.40	167.30	103,264
02 Apr 26	167.50000 +2.40	167.80	162.40	163.80	80,583
01 Apr 26	165.10001 +4.70	165.60	161.60	161.70	123,393
31 Mar 26	160.39999 +4.40	160.40	154.80	156.30	136,847
30 Mar 26	156.00000 -1.70	158.30	154.50	157.40	112,223
27 Mar 26	157.70000 +4.90	158.90	152.90	152.90	126,762
26 Mar 26	152.80000 +0.90	152.80	150.60	151.50	74,161
25 Mar 26	151.89999 +2.90	151.90	148.60	149.90	67,193
24 Mar 26	149.00000 +0.60	150.20	147.50	148.60	82,126
23 Mar 26	148.39999 -1.20	150.55	144.80	147.40	84,374
20 Mar 26	149.60001 -2.60	153.10	148.80	152.30	274,028
19 Mar 26	152.20000 -2.90	155.80	152.20	154.50	114,184
18 Mar 26	155.10001 -2.60	159.00	155.00	157.70	87,608
17 Mar 26	157.70000 +4.10	157.70	153.40	153.60	119,614
16 Mar 26	153.60001 +1.30	155.20	153.40	153.40	69,329
13 Mar 26	152.30000 -1.00	155.10	151.90	153.40	83,494
12 Mar 26	153.30000 -2.90	156.80	153.00	155.90	105,267
11 Mar 26	156.20000 -0.90	157.60	155.20	157.40	98,151
10 Mar 26	157.10001 +2.90	161.70	157.10	158.00	147,889
09 Mar 26	154.20000 -6.70	157.50	153.50	157.50	176,487
06 Mar 26	160.89999 -3.70	165.10	160.90	164.30	113,279
05 Mar 26	164.60001 +0.90	167.10	163.50	164.00	76,587
04 Mar 26	163.70000 +2.90	163.70	160.90	160.90	64,981
03 Mar 26	160.80000 -3.60	163.20	159.70	162.90	82,237
02 Mar 26	164.39999 -0.70	166.30	162.10	163.30	102,105
27 Feb 26	165.10001 +4.60	165.10	160.70	160.80	282,586
26 Feb 26	160.50000 +1.10	162.20	158.40	159.30	131,205
25 Feb 26	159.39999 -0.30	160.80	157.70	158.90	113,192
24 Feb 26	159.70000 +2.70	159.70	156.20	157.10	88,788
23 Feb 26	157.00000 -0.70	157.70	154.00	157.10	101,317
20 Feb 26	157.70000 -0.50	160.00	156.50	159.20	96,881
19 Feb 26	158.20000 +0.90	159.90	156.70	158.80	72,974
18 Feb 26	157.30000 +1.70	158.20	155.30	155.30	107,195
17 Feb 26	155.60001 +1.70	156.80	153.50	153.50	79,734
16 Feb 26	153.89999 -0.80	155.60	151.70	155.10	79,127
13 Feb 26	154.70000 +7.10	154.70	146.90	147.40	146,747
12 Feb 26	147.60001 +8.80	152.50	138.90	139.10	227,404
11 Feb 26	138.80000 -0.90	140.00	137.10	140.00	84,602
10 Feb 26	139.70000 +1.80	140.00	138.40	138.50	93,908
09 Feb 26	137.89999 +1.80	138.00	136.10	137.50	67,063
06 Feb 26	136.10001 +0.50	136.40	133.40	134.30	58,285
05 Feb 26	135.60001 -1.20	137.40	135.10	136.50	60,409
04 Feb 26	136.80000 +0.70	138.00	134.90	136.20	66,343
03 Feb 26	136.10001 -1.30	137.90	134.20	137.90	91,615
02 Feb 26	137.39999 -0.20	137.90	136.70	137.30	53,136
30 Jan 26	137.60001 +1.00	138.10	136.50	137.20	61,491
29 Jan 26	136.60001 -1.10	138.90	136.40	138.00	98,126
28 Jan 26	137.70000 -1.70	139.10	136.80	139.10	71,974
27 Jan 26	139.39999 +0.70	139.70	138.00	138.40	59,806
26 Jan 26	138.70000 +2.10	139.90	134.20	135.80	73,644
23 Jan 26	136.60001 +0.60	137.40	136.00	136.30	64,604
22 Jan 26	136.00000 +3.20	136.30	133.40	133.70	78,025
21 Jan 26	132.80000 -0.90	134.10	132.30	134.00	72,252
20 Jan 26	133.70000 +1.00	133.70	130.00	132.30	97,260
19 Jan 26	132.70000 -1.80	133.30	131.50	132.70	62,302
16 Jan 26	134.50000 -1.60	138.00	134.00	136.60	82,843
15 Jan 26	136.10001 -0.20	137.90	134.90	136.00	81,924
14 Jan 26	136.30000 +8.80	136.30	128.00	128.00	146,376
13 Jan 26	127.50000 -1.80	130.90	126.20	129.30	149,639
12 Jan 26	129.30000 +1.90	130.20	127.10	127.40	121,174
09 Jan 26	127.40000 +0.70	128.10	125.90	125.90	109,924
08 Jan 26	126.70000 +5.00	127.30	120.20	120.30	139,785
07 Jan 26	121.70000 +0.70	122.20	119.70	121.40	139,285
06 Jan 26	121.00000 +4.00	121.00	116.80	117.00	94,939
05 Jan 26	117.00000 +0.90	118.60	116.00	116.00	127,491
02 Jan 26	116.10000 -2.90	119.10	116.10	118.70	80,481
31 Dec 25	119.00000 +0.00	119.00	118.60	119.00	28,760
30 Dec 25	119.00000 +0.40	120.00	118.80	118.90	47,333
29 Dec 25	118.60000 -1.40	120.00	118.50	119.70	62,406
24 Dec 25	120.00000 +0.60	120.00	118.70	119.10	23,291
23 Dec 25	119.40000 +0.00	120.10	119.20	119.70	65,889
22 Dec 25	119.40000 -0.90	120.30	118.30	120.00	105,656
19 Dec 25	120.30000 +0.20	121.00	115.60	119.50	215,138
18 Dec 25	120.10000 +0.00	120.50	119.10	120.00	127,630
17 Dec 25	120.10000 -0.50	121.10	119.80	120.90	109,126
16 Dec 25	120.60000 -1.80	124.00	119.70	122.70	124,063
15 Dec 25	122.40000 +1.30	123.40	119.10	120.80	138,214
12 Dec 25	121.10000 -0.40	122.00	120.50	121.30	70,388
11 Dec 25	121.50000 +0.00	123.00	120.60	122.10	127,272
10 Dec 25	121.50000 -2.00	123.10	120.30	122.70	104,619
09 Dec 25	123.50000 +1.10	124.10	122.30	122.50	68,801
08 Dec 25	122.40000 +0.50	125.00	122.40	122.50	89,937
05 Dec 25	121.90000 -0.50	123.50	121.90	122.70	82,418
04 Dec 25	122.40000 +0.60	123.80	122.00	122.40	129,011
03 Dec 25	121.80000 -1.70	124.60	121.60	123.80	122,769
02 Dec 25	123.50000 -1.20	125.60	123.50	124.60	86,426
01 Dec 25	124.70000 +0.40	125.00	123.20	124.00	92,825
28 Nov 25	124.30000 -0.10	125.70	124.30	124.70	78,446
27 Nov 25	124.40000 -0.60	126.40	124.20	125.00	63,112
26 Nov 25	125.00000 -3.10	127.90	124.40	124.80	151,772
25 Nov 25	128.10001 +0.50	129.00	126.40	127.90	70,592
24 Nov 25	127.60000 +0.50	128.30	127.10	127.60	176,332
21 Nov 25	127.10000 +0.20	127.10	125.50	126.50	78,690
20 Nov 25	126.90000 -0.10	129.30	126.90	127.90	59,207
19 Nov 25	127.00000 -1.30	128.90	126.80	128.90	75,676
18 Nov 25	128.30000 -2.30	130.10	127.90	130.00	75,259
17 Nov 25	130.60001 -1.00	130.80	129.20	130.80	69,602
14 Nov 25	131.60001 +0.90	131.60	129.50	130.30	62,554
13 Nov 25	130.70000 +1.40	131.10	129.50	129.70	63,777
12 Nov 25	129.30000 -0.90	131.20	129.30	130.00	87,330
11 Nov 25	130.20000 +3.20	130.20	126.80	126.80	61,177
10 Nov 25	127.00000 +3.20	127.80	123.80	124.10	124,527
07 Nov 25	123.80000 +0.70	123.80	122.50	122.90	54,296
06 Nov 25	123.10000 +0.00	123.30	122.00	123.10	70,270
05 Nov 25	123.10000 -1.00	124.70	122.70	123.80	66,148
04 Nov 25	124.10000 +1.60	124.10	121.40	122.80	83,623
03 Nov 25	122.50000 +0.70	122.80	121.20	121.70	79,408
31 Oct 25	121.80000 -0.50	122.50	121.20	122.40	90,026
30 Oct 25	122.30000 +0.30	122.30	120.60	121.40	51,701
29 Oct 25	122.00000 +2.50	122.00	119.40	119.40	43,387
28 Oct 25	119.50000 +0.00	120.60	118.40	118.90	76,512
27 Oct 25	119.50000 -2.30	121.90	119.00	121.90	66,863
24 Oct 25	121.80000 +0.60	121.90	119.90	121.50	67,017
23 Oct 25	121.20000 +2.10	121.90	118.80	119.00	90,153
22 Oct 25	119.10000 +6.00	121.70	114.60	114.60	204,794
21 Oct 25	113.10000 -0.60	114.40	112.70	113.50	100,291
20 Oct 25	113.70000 -0.60	115.10	113.40	114.60	56,055
17 Oct 25	114.30000 -0.10	114.70	112.80	113.80	46,435
16 Oct 25	114.40000 +0.30	114.70	113.00	114.40	65,294
15 Oct 25	114.10000 +0.30	114.70	113.10	114.60	60,092
14 Oct 25	113.80000 -1.20	114.50	112.90	114.30	55,114
13 Oct 25	115.00000 -1.70	117.20	114.40	116.50	46,399
10 Oct 25	116.70000 -1.30	118.50	116.40	118.00	42,378
09 Oct 25	118.00000 +0.80	118.70	117.00	117.00	42,549
08 Oct 25	117.20000 +1.20	118.30	116.20	116.20	49,832
07 Oct 25	116.00000 -0.70	116.80	116.00	116.40	63,686
06 Oct 25	116.70000 +0.50	116.70	114.60	116.10	57,865
03 Oct 25	116.20000 +1.30	116.60	114.80	115.30	40,607
02 Oct 25	114.90000 -3.70	119.60	114.90	119.30	56,599
01 Oct 25	118.60000 +5.00	118.80	115.10	115.10	99,090
30 Sep 25	113.60000 +0.20	114.30	112.70	113.10	63,306
29 Sep 25	113.40000 +1.80	113.40	111.60	111.60	72,215
26 Sep 25	111.60000 +0.10	111.80	109.90	110.80	63,305
25 Sep 25	111.50000 -3.40	114.10	111.20	114.00	60,602
24 Sep 25	114.90000 +1.10	116.10	113.70	114.10	54,516
23 Sep 25	113.80000 -2.10	115.40	112.20	115.30	62,768
22 Sep 25	115.90000 +0.90	118.30	113.50	115.20	127,078
19 Sep 25	115.00000 +0.80	115.80	114.10	114.40	120,585
18 Sep 25	114.20000 -1.20	116.30	114.00	115.90	68,971
17 Sep 25	115.40000 -1.40	116.80	115.40	116.80	94,204
16 Sep 25	116.80000 -1.40	118.10	116.60	118.10	46,331
15 Sep 25	118.20000 -0.80	120.10	118.20	119.60	53,723
12 Sep 25	119.00000 -0.60	120.20	119.00	119.60	50,095
11 Sep 25	119.60000 +1.80	120.00	118.10	118.10	68,960
10 Sep 25	117.80000 -1.10	119.60	117.80	119.10	88,737
09 Sep 25	118.90000 +0.00	120.40	118.20	119.70	55,107
08 Sep 25	118.90000 -1.10	120.30	118.10	120.00	51,340
05 Sep 25	120.00000 +0.10	121.00	119.20	120.80	78,832
04 Sep 25	119.90000 +2.60	121.30	116.90	116.90	90,953
03 Sep 25	117.30000 +1.60	117.90	116.20	116.60	75,987
02 Sep 25	115.70000 -1.20	117.10	115.70	116.70	97,186
01 Sep 25	116.90000 +0.90	118.00	116.30	116.30	26,782
29 Aug 25	116.00000 -1.90	118.20	116.00	117.60	100,062
28 Aug 25	117.90000 +1.10	118.40	117.30	117.40	66,134
27 Aug 25	116.80000 +0.70	118.50	116.10	116.40	63,645
26 Aug 25	116.10000 +0.60	116.60	114.10	114.50	245,210
25 Aug 25	115.50000 -1.20	117.20	115.50	116.40	43,737
22 Aug 25	116.70000 +0.40	117.60	116.00	116.00	55,507
21 Aug 25	116.30000 +0.70	116.30	114.40	115.40	37,261
20 Aug 25	115.60000 +1.00	116.30	114.30	114.50	57,955
19 Aug 25	114.60000 +0.70	114.80	113.00	113.50	68,745
18 Aug 25	113.90000 +1.40	114.00	112.80	112.90	36,705
15 Aug 25	112.50000 +1.20	113.40	111.50	111.50	82,860
14 Aug 25	111.30000 +1.40	111.40	109.70	109.90	35,825
13 Aug 25	109.90000 +3.00	110.00	107.00	107.20	48,831
12 Aug 25	106.90000 +1.20	107.20	105.60	106.00	56,694
11 Aug 25	105.70000 -0.60	107.40	105.70	106.60	47,188
08 Aug 25	106.30000 -0.20	107.00	105.30	107.00	50,350
07 Aug 25	106.50000 +1.20	106.50	104.60	105.00	54,226
06 Aug 25	105.30000 -1.90	107.40	105.30	107.30	64,357
05 Aug 25	107.20000 +1.10	107.60	106.30	106.50	78,171
04 Aug 25	106.10000 +2.90	107.00	103.20	103.50	73,309
01 Aug 25	103.20000 -0.50	104.10	101.90	101.90	83,419
31 Jul 25	103.70000 -8.10	112.30	103.10	110.50	179,105
30 Jul 25	111.80000 -0.60	112.50	111.40	112.10	61,215
29 Jul 25	112.40000 +0.30	113.00	111.50	112.00	68,189
28 Jul 25	112.10000 +0.30	114.90	112.10	113.80	83,675
25 Jul 25	111.80000 +0.70	112.20	111.10	111.10	62,981
24 Jul 25	111.10000 +2.00	112.70	109.80	110.10	66,597
23 Jul 25	109.10000 +3.10	109.20	107.20	107.20	69,877
22 Jul 25	106.00000 -0.40	106.40	104.40	106.00	54,967
21 Jul 25	106.40000 -0.20	107.40	105.40	106.50	74,962
18 Jul 25	106.60000 +0.10	107.00	105.80	106.20	60,281
17 Jul 25	106.50000 +0.80	106.90	105.00	106.30	80,128
16 Jul 25	105.70000 +0.90	106.60	104.60	104.60	49,324
15 Jul 25	104.80000 -1.10	107.10	104.50	105.90	63,654
14 Jul 25	105.90000 +0.20	106.40	105.40	105.50	40,754
11 Jul 25	105.70000 -2.50	107.80	105.20	107.60	67,290
10 Jul 25	108.20000 +3.40	108.90	105.00	105.00	71,836
09 Jul 25	104.80000 +1.60	104.80	101.60	103.20	68,118
08 Jul 25	103.20000 +0.70	103.20	101.60	102.20	105,247
07 Jul 25	102.50000 -1.00	103.30	102.10	103.20	48,018
04 Jul 25	103.50000 +1.30	103.80	101.20	101.20	52,434
03 Jul 25	102.20000 -1.80	104.50	102.20	104.30	57,776
02 Jul 25	104.00000 +0.60	104.40	102.50	103.70	67,725
01 Jul 25	103.40000 +2.30	103.60	100.80	101.20	93,843
30 Jun 25	101.10000 -1.40	102.90	101.10	102.80	65,524
27 Jun 25	102.50000 -0.30	104.30	102.50	103.10	56,842
26 Jun 25	102.80000 +0.10	104.20	102.40	102.60	77,613
25 Jun 25	102.70000 +0.00	103.70	102.20	102.80	82,269
24 Jun 25	102.70000 +1.90	103.60	100.60	101.50	63,218
23 Jun 25	100.80000 -0.10	101.40	100.20	100.40	54,627
20 Jun 25	100.90000 -0.30	102.40	100.20	101.60	132,086
19 Jun 25	101.20000 -0.50	101.80	100.60	101.10	34,535
18 Jun 25	101.70000 -1.00	102.50	101.10	102.30	91,888
17 Jun 25	102.70000 -1.10	104.00	102.20	103.20	62,172
16 Jun 25	103.80000 +0.50	104.00	102.70	103.10	63,879
13 Jun 25	103.30000 -0.80	104.30	102.80	102.80	47,547
12 Jun 25	104.10000 +0.80	104.20	102.80	102.90	77,178
11 Jun 25	103.30000 -1.80	105.00	102.70	105.00	107,318
10 Jun 25	105.10000 +1.10	105.10	104.00	104.00	56,522
09 Jun 25	104.00000 -0.50	104.80	103.90	104.40	58,106
06 Jun 25	104.50000 +0.40	104.90	103.50	104.20	67,042
05 Jun 25	104.10000 -0.40	104.90	103.10	104.90	48,259
04 Jun 25	104.50000 -0.40	104.50	102.90	103.80	90,746
03 Jun 25	104.90000 +1.20	104.90	102.90	103.80	65,822
02 Jun 25	103.70000 +0.00	104.70	102.30	103.00	111,757
30 May 25	103.70000 +1.40	104.10	100.20	101.70	156,786
29 May 25	102.30000 -0.80	103.40	102.30	102.90	35,321
28 May 25	103.10000 +0.20	103.50	102.60	102.90	53,407
27 May 25	102.90000 +0.20	104.40	102.60	102.60	56,443
26 May 25	102.70000 +1.20	102.70	101.40	101.90	53,422
23 May 25	101.50000 -0.40	102.50	100.00	101.80	85,377
22 May 25	101.90000 -1.10	102.60	100.80	102.40	109,408
21 May 25	103.00000 -0.70	103.80	102.20	103.40	112,436
20 May 25	103.70000 +1.40	104.60	102.00	102.60	115,233
19 May 25	102.30000 -0.70	102.60	101.90	102.10	85,515
16 May 25	103.00000 +0.50	103.90	102.10	103.30	104,397
15 May 25	102.50000 +1.90	102.50	99.70	99.95	80,219
14 May 25	100.60000 -1.90	102.30	100.50	102.30	83,585
13 May 25	102.50000 -1.90	106.20	101.80	105.30	81,336
12 May 25	104.40000 +2.70	105.10	99.00	100.20	72,614
09 May 25	101.70000 +0.60	102.50	101.50	101.60	70,360
08 May 25	101.10000 -1.30	102.60	99.40	102.60	140,326
07 May 25	102.40000 -1.70	103.00	101.50	103.00	87,874
06 May 25	104.10000 -0.30	105.40	103.80	104.10	88,238
05 May 25	104.40000 +0.40	105.00	103.60	103.90	62,926
02 May 25	104.00000 +1.90	104.30	102.40	102.70	79,150
30 Apr 25	102.10000 +2.15	102.30	100.40	100.90	130,863
29 Apr 25	99.95000 +0.65	100.00	98.50	99.05	67,318
28 Apr 25	99.30000 +1.60	99.85	97.85	98.00	99,851
25 Apr 25	97.70000 -0.65	98.65	96.70	98.65	74,505
24 Apr 25	98.35000 +3.65	98.60	94.05	94.90	95,142
23 Apr 25	94.70000 +2.65	95.05	92.45	93.10	122,285
22 Apr 25	92.05000 +1.35	92.05	87.95	90.75	152,115
17 Apr 25	90.70000 -4.10	93.70	90.25	93.60	163,874
16 Apr 25	94.80000 -4.35	98.60	94.40	98.60	141,911
15 Apr 25	99.15000 +1.75	99.20	97.20	97.25	70,438
14 Apr 25	97.40000 +2.85	97.40	95.35	96.65	96,771
11 Apr 25	94.55000 +0.80	94.55	92.65	94.00	117,095
10 Apr 25	93.75000 +0.75	97.25	93.40	96.85	99,331
09 Apr 25	93.00000 -6.30	97.40	93.00	96.40	198,913
08 Apr 25	99.30000 +1.30	100.70	98.05	99.00	68,151
07 Apr 25	98.00000 -4.90	100.80	96.50	99.30	106,882
04 Apr 25	102.90000 -4.90	107.00	102.90	106.00	87,396
03 Apr 25	107.80000 +0.00	109.60	106.90	107.10	75,997
02 Apr 25	107.80000 +0.30	108.30	105.10	108.20	78,068
01 Apr 25	107.50000 +1.10	108.70	106.80	107.70	49,170
31 Mar 25	106.40000 -1.10	108.40	105.90	107.20	74,694
28 Mar 25	107.50000 +2.10	108.40	104.80	104.80	94,847
27 Mar 25	105.40000 -0.10	107.00	104.70	105.10	63,573
26 Mar 25	105.50000 -3.30	109.00	105.40	108.80	69,699
25 Mar 25	108.80000 -0.30	110.20	108.60	109.10	75,076
24 Mar 25	109.10000 -2.00	111.10	108.40	110.80	45,470
21 Mar 25	111.10000 -0.50	112.10	110.40	111.40	104,678
20 Mar 25	111.60000 +0.10	111.80	110.80	111.20	47,619
19 Mar 25	111.50000 +0.40	112.10	110.50	111.00	70,845
18 Mar 25	111.10000 +0.00	112.00	110.70	111.20	54,532
17 Mar 25	111.10000 +1.60	111.10	109.70	109.80	49,959
14 Mar 25	109.50000 -0.10	111.00	109.30	109.30	61,373
13 Mar 25	109.60000 -2.00	111.10	109.00	110.60	57,993
12 Mar 25	111.60000 +2.70	113.20	109.20	109.20	86,207
11 Mar 25	108.90000 -1.10	111.20	108.30	110.20	80,981
10 Mar 25	110.00000 +0.00	110.50	108.80	110.30	94,271
07 Mar 25	110.00000 -2.00	111.50	109.40	111.50	129,172
06 Mar 25	112.00000 +1.20	112.80	109.50	110.70	114,149
05 Mar 25	110.80000 -2.30	114.90	110.80	114.40	81,406
04 Mar 25	113.10000 +0.60	113.50	111.90	111.90	74,010
03 Mar 25	112.50000 +1.30	113.70	111.00	111.00	74,365
28 Feb 25	111.20000 +1.30	111.20	109.00	110.00	228,749
27 Feb 25	109.90000 -0.50	110.40	108.80	109.90	66,061
26 Feb 25	110.40000 -3.00	112.90	110.00	112.80	73,090
25 Feb 25	113.40000 +2.40	114.30	111.10	111.10	120,905
24 Feb 25	111.00000 +0.60	111.30	109.90	110.70	56,220
21 Feb 25	110.40000 +1.30	110.40	108.70	108.70	64,980
20 Feb 25	109.10000 -1.00	110.50	108.90	109.90	56,966
19 Feb 25	110.10000 -1.80	111.80	109.80	111.60	62,705
18 Feb 25	111.90000 +0.10	111.90	111.00	111.70	82,386
17 Feb 25	111.80000 +0.50	113.90	111.70	112.20	64,218
14 Feb 25	111.30000 -1.60	114.00	110.90	113.00	80,668
13 Feb 25	112.90000 -6.10	117.80	112.20	116.00	178,121
12 Feb 25	119.00000 -2.90	120.60	117.90	119.10	138,263
11 Feb 25	121.90000 -0.20	122.40	121.10	122.40	58,894
10 Feb 25	122.10000 +0.50	123.10	121.80	121.90	73,537
07 Feb 25	121.60000 +0.10	122.10	120.40	121.10	56,321
06 Feb 25	121.50000 +0.80	121.60	120.30	121.00	45,240
05 Feb 25	120.70000 +1.40	120.70	118.70	118.70	70,009
04 Feb 25	119.30000 -0.10	120.00	118.50	119.10	61,668
03 Feb 25	119.40000 +0.20	119.50	117.60	118.20	37,705
31 Jan 25	119.20000 +0.40	120.10	119.20	119.60	59,064
30 Jan 25	118.80000 +0.30	119.50	115.20	118.20	150,260
29 Jan 25	118.50000 -0.20	120.10	118.50	119.00	39,024
28 Jan 25	118.70000 -2.40	121.90	117.90	121.00	104,340
27 Jan 25	121.10000 +1.70	121.70	119.00	119.00	46,571
24 Jan 25	119.40000 -0.30	120.30	119.00	120.20	47,375
23 Jan 25	119.70000 +1.50	120.00	117.90	118.70	68,393
22 Jan 25	118.20000 -1.70	120.20	115.70	119.90	114,641
21 Jan 25	119.90000 -3.30	122.60	119.70	122.60	75,805
20 Jan 25	123.20000 -0.30	124.10	122.70	123.90	37,755
17 Jan 25	123.50000 -1.40	125.60	123.00	125.60	73,155
16 Jan 25	124.90000 +3.80	124.90	121.50	121.50	102,982
15 Jan 25	121.10000 +2.10	121.50	119.10	119.10	70,077
14 Jan 25	119.00000 -0.30	120.10	118.50	119.60	67,749
13 Jan 25	119.30000 +0.60	120.20	117.90	118.00	81,991
10 Jan 25	118.70000 -0.20	119.10	118.10	118.60	44,723
09 Jan 25	118.90000 +1.40	119.20	117.50	117.50	46,990
08 Jan 25	117.50000 +0.10	117.50	116.60	117.40	65,666
07 Jan 25	117.40000 +1.00	117.60	115.50	116.40	78,458
06 Jan 25	116.40000 +3.10	116.40	113.60	113.60	49,514
03 Jan 25	113.30000 +0.20	114.30	112.90	113.40	45,657
02 Jan 25	113.10000 +2.40	113.40	111.00	111.00	47,458
31 Dec 24	110.70000 +0.50	111.00	109.50	109.60	22,795
30 Dec 24	110.20000 -0.40	110.80	109.90	110.60	23,107
27 Dec 24	110.60000 +2.00	110.60	108.50	108.70	36,198
24 Dec 24	108.60000 -0.50	109.90	108.60	109.20	19,879
23 Dec 24	109.10000 +1.10	109.70	107.40	107.50	41,848
20 Dec 24	108.00000 +0.10	108.00	105.30	107.20	178,686
19 Dec 24	107.90000 -1.60	108.30	106.00	108.00	62,319
18 Dec 24	109.50000 -0.80	110.60	108.80	110.40	54,499
17 Dec 24	110.30000 +2.10	110.70	107.30	107.80	65,220
16 Dec 24	108.20000 -0.10	108.50	106.60	108.20	63,180
13 Dec 24	108.30000 -0.70	109.10	106.70	107.10	102,867
12 Dec 24	109.00000 -0.60	110.10	108.70	109.80	50,539
11 Dec 24	109.60000 -0.70	110.60	109.20	109.70	72,017
10 Dec 24	110.30000 +1.10	111.30	109.20	109.20	46,278
09 Dec 24	109.20000 +0.50	109.30	108.30	108.80	75,564
06 Dec 24	108.70000 -1.90	108.70	105.60	107.50	90,175
05 Dec 24	110.60000 +0.30	111.60	109.40	110.60	75,670
04 Dec 24	110.30000 -0.80	113.30	109.00	113.30	88,156
03 Dec 24	111.10000 +2.20	111.80	109.40	109.40	65,052
02 Dec 24	108.90000 -0.50	109.20	107.50	109.00	82,494
29 Nov 24	109.40000 -0.10	109.90	108.70	109.40	42,537
28 Nov 24	109.50000 +0.00	110.30	109.50	109.60	25,011
27 Nov 24	109.50000 +0.00	109.60	108.80	109.60	42,570
26 Nov 24	109.50000 -1.90	110.80	109.20	110.80	51,150
25 Nov 24	111.40000 +1.30	111.50	110.20	110.40	199,719
22 Nov 24	110.10000 +2.50	110.20	108.00	108.00	53,414
21 Nov 24	107.60000 +0.20	108.20	107.00	107.70	46,561
20 Nov 24	107.40000 +0.20	108.80	106.90	108.00	41,829
19 Nov 24	107.20000 +0.70	107.50	105.70	106.50	56,214
18 Nov 24	106.50000 -0.70	107.60	105.50	107.30	43,255
15 Nov 24	107.20000 -4.10	110.20	106.60	110.00	60,544
14 Nov 24	111.30000 +2.20	112.00	110.10	110.80	58,527
13 Nov 24	109.10000 -0.10	109.60	108.50	108.90	57,591
12 Nov 24	109.20000 -2.10	110.20	108.30	110.10	87,344
11 Nov 24	111.30000 +1.00	112.10	110.70	110.70	40,733
08 Nov 24	110.30000 -0.40	111.20	109.40	110.80	65,581
07 Nov 24	110.70000 +1.40	110.90	109.20	109.50	58,975
06 Nov 24	109.30000 -2.40	113.70	108.70	111.80	102,132
05 Nov 24	111.70000 -0.80	113.50	111.40	112.70	35,776
04 Nov 24	112.50000 -0.60	113.40	111.60	113.10	43,591
01 Nov 24	113.10000 +1.20	113.30	111.80	111.80	31,309
31 Oct 24	111.90000 -0.70	113.30	110.50	112.60	82,109
30 Oct 24	112.60000 -0.60	113.80	111.70	112.90	80,470
29 Oct 24	113.20000 -1.60	116.00	113.20	115.40	59,031
28 Oct 24	114.80000 -0.50	116.10	112.80	115.60	55,894
25 Oct 24	115.30000 +2.90	115.30	112.40	112.40	56,757
24 Oct 24	112.40000 -2.90	115.30	112.40	115.20	57,025
23 Oct 24	115.30000 +0.20	116.00	110.40	115.00	79,030
22 Oct 24	115.10000 +0.50	115.50	113.80	114.60	41,307
21 Oct 24	114.60000 -1.30	116.60	114.60	115.60	37,521
18 Oct 24	115.90000 -0.90	117.30	115.70	116.90	41,370
17 Oct 24	116.80000 +2.30	117.50	114.80	114.80	48,990
16 Oct 24	114.50000 +0.00	115.30	113.50	113.90	41,574
15 Oct 24	114.50000 +0.10	115.80	113.90	115.00	83,859
14 Oct 24	114.40000 -0.70	114.40	112.30	112.70	56,531
11 Oct 24	115.10000 +1.10	115.30	114.00	114.00	30,408
10 Oct 24	114.00000 +0.30	114.90	113.70	113.80	38,793
09 Oct 24	113.70000 +1.40	114.30	112.70	112.70	34,157
08 Oct 24	112.30000 -1.10	112.60	110.10	111.50	56,392
07 Oct 24	113.40000 -0.50	114.00	111.90	114.00	49,443
04 Oct 24	113.90000 +1.50	114.30	112.40	112.50	45,080
03 Oct 24	112.40000 +0.50	113.00	111.70	111.90	45,263
02 Oct 24	111.90000 +0.60	112.00	110.30	111.10	64,826
01 Oct 24	111.30000 +0.80	111.40	110.10	110.30	73,376
30 Sep 24	110.50000 -1.00	111.30	110.40	111.20	63,842
27 Sep 24	111.50000 +0.20	112.40	111.10	111.40	56,555
26 Sep 24	111.30000 +1.40	111.50	110.50	110.50	43,656
25 Sep 24	109.90000 -1.60	111.70	109.90	111.10	69,739
24 Sep 24	111.50000 +1.60	111.50	109.40	110.00	60,952
23 Sep 24	109.90000 -1.80	111.20	109.60	111.20	69,949
20 Sep 24	111.70000 -0.20	112.60	111.30	111.50	116,328
19 Sep 24	111.90000 +2.90	112.40	109.80	109.80	77,995
18 Sep 24	109.00000 -1.80	111.10	109.00	110.60	70,621
17 Sep 24	110.80000 +1.10	111.70	109.90	110.00	92,792
16 Sep 24	109.70000 +4.00	112.00	107.90	108.10	143,185
13 Sep 24	105.70000 +0.50	106.20	104.90	105.40	54,646
12 Sep 24	105.20000 -0.40	106.50	105.20	106.20	53,764
11 Sep 24	105.60000 -1.20	106.80	104.60	105.20	78,901
10 Sep 24	106.80000 -3.20	109.60	106.60	109.60	68,369
09 Sep 24	110.00000 +2.00	110.40	108.30	108.60	62,892
06 Sep 24	108.00000 +0.20	110.50	107.50	107.70	73,259
05 Sep 24	107.80000 -1.70	109.60	107.80	109.20	63,739
04 Sep 24	109.50000 +0.50	109.50	107.20	107.60	65,542
03 Sep 24	109.00000 -0.70	111.10	109.00	109.70	51,090
02 Sep 24	109.70000 +0.00	109.70	108.90	109.40	36,940
30 Aug 24	109.70000 +1.00	109.70	108.60	108.70	161,267
29 Aug 24	108.70000 +0.80	108.70	107.70	108.00	32,824
28 Aug 24	107.90000 +0.70	107.90	106.80	107.20	33,278
27 Aug 24	107.20000 +0.70	107.40	106.60	106.60	42,005
26 Aug 24	106.50000 -0.10	106.90	105.60	106.40	20,899
23 Aug 24	106.60000 -0.70	107.60	106.60	107.20	47,349
22 Aug 24	107.30000 +0.00	107.80	106.70	107.60	52,616
21 Aug 24	107.30000 +0.20	108.10	106.90	106.90	56,903
20 Aug 24	107.10000 +0.40	107.60	106.40	106.40	59,832
19 Aug 24	106.70000 +2.50	107.20	103.60	104.00	55,977
16 Aug 24	104.20000 -1.30	105.70	104.20	105.50	43,899
15 Aug 24	105.50000 -1.30	107.60	105.50	107.10	62,047
14 Aug 24	106.80000 +1.90	106.80	105.10	105.30	69,711
13 Aug 24	104.90000 +1.00	104.90	103.40	103.80	55,975
12 Aug 24	103.90000 +0.80	104.00	103.00	103.40	36,939
09 Aug 24	103.10000 +1.20	103.50	101.20	102.20	35,311
08 Aug 24	101.90000 -0.60	102.30	100.30	102.10	51,126
07 Aug 24	102.50000 -0.90	103.70	101.90	103.60	58,473
06 Aug 24	103.40000 +0.70	103.70	101.90	102.90	87,736
05 Aug 24	102.70000 -1.40	103.80	102.00	102.80	85,006
02 Aug 24	104.10000 +1.20	104.10	101.30	102.50	89,125
01 Aug 24	102.90000 -1.10	104.10	102.50	103.60	56,386
31 Jul 24	104.00000 +0.70	105.10	103.70	104.20	75,223
30 Jul 24	103.30000 +0.30	104.30	102.40	102.80	60,537
29 Jul 24	103.00000 -0.20	103.80	102.50	103.40	57,464
26 Jul 24	103.20000 +1.80	104.10	101.00	101.40	100,199
25 Jul 24	101.40000 -9.60	111.70	101.00	111.70	152,203
24 Jul 24	111.00000 +0.90	111.80	108.90	109.00	94,885
23 Jul 24	110.10000 -0.40	111.20	109.90	110.50	48,089
22 Jul 24	110.50000 +1.20	111.20	109.90	110.00	66,980
19 Jul 24	109.30000 -1.30	111.35	109.20	110.30	58,844
18 Jul 24	110.60000 -0.60	111.80	110.40	111.70	74,686
17 Jul 24	111.20000 +0.40	111.20	109.80	110.20	48,930
16 Jul 24	110.80000 -0.30	111.10	109.80	110.20	79,838
15 Jul 24	111.10000 -0.50	112.20	110.60	111.20	38,474
12 Jul 24	111.60000 -0.10	112.10	111.30	111.70	45,000
11 Jul 24	111.70000 +2.50	112.00	109.30	109.80	67,250
10 Jul 24	109.20000 -0.20	109.50	107.20	109.10	67,433
09 Jul 24	109.40000 -1.20	110.60	108.90	110.50	71,902
08 Jul 24	110.60000 -0.60	111.70	110.00	110.80	102,027
05 Jul 24	111.20000 -3.10	114.10	111.00	114.10	69,219
04 Jul 24	114.30000 +2.10	114.90	112.30	112.30	48,369
03 Jul 24	112.20000 -1.60	114.30	112.10	114.10	91,800
02 Jul 24	113.80000 -1.00	115.00	112.80	114.50	87,552
01 Jul 24	114.80000 +0.30	115.90	114.10	115.40	44,057
28 Jun 24	114.50000 +0.40	115.00	113.50	114.50	83,929
27 Jun 24	114.10000 -0.70	115.20	114.10	115.00	114,571
26 Jun 24	114.80000 -1.10	116.20	114.20	116.20	85,213
25 Jun 24	115.90000 -0.90	118.40	115.10	116.50	137,974
24 Jun 24	116.80000 +2.90	116.80	113.80	113.80	77,131
21 Jun 24	113.90000 -3.00	116.80	113.40	116.60	282,729
20 Jun 24	116.90000 -0.10	117.80	116.50	117.30	65,986
19 Jun 24	117.00000 -2.30	119.00	116.90	119.00	104,708
18 Jun 24	119.30000 -1.10	121.10	118.30	120.60	87,648
17 Jun 24	120.40000 -0.10	120.90	119.40	120.50	59,955
14 Jun 24	120.50000 -2.60	123.10	119.40	122.90	54,171
13 Jun 24	123.10000 -2.70	126.00	123.00	125.50	59,442
12 Jun 24	125.80000 +4.90	126.70	120.90	120.90	81,650
11 Jun 24	120.90000 -1.90	123.50	120.40	123.50	98,192
10 Jun 24	122.80000 -0.10	122.80	121.40	121.70	62,577
07 Jun 24	122.90000 +0.10	123.80	122.50	123.00	49,499
06 Jun 24	122.80000 +0.30	123.30	121.80	122.60	56,113
05 Jun 24	122.50000 +1.20	122.90	121.50	121.60	54,235
04 Jun 24	121.30000 -0.50	122.20	120.80	121.50	64,320
03 Jun 24	121.80000 +1.20	121.90	119.40	120.30	76,025
31 May 24	120.60000 +1.20	120.90	118.90	119.20	238,979
30 May 24	119.40000 -0.60	119.40	118.00	118.30	51,647
29 May 24	120.00000 +0.60	121.40	118.80	118.80	69,870
28 May 24	119.40000 -1.90	121.70	119.30	121.10	85,313
27 May 24	121.30000 -2.10	123.20	120.40	123.20	50,046
24 May 24	123.40000 -0.20	123.60	122.30	123.20	74,948
23 May 24	123.60000 +1.40	124.50	122.20	122.50	81,203
22 May 24	122.20000 +0.90	122.40	119.70	120.90	78,745
21 May 24	121.30000 -0.40	122.20	120.40	121.70	54,434
20 May 24	121.70000 +0.90	121.80	120.80	121.00	40,317
17 May 24	120.80000 -0.60	121.60	119.80	120.80	51,089
16 May 24	121.40000 +0.40	122.60	120.60	121.00	40,831
15 May 24	121.00000 -0.40	122.30	120.70	121.40	71,196
14 May 24	121.40000 +2.40	122.50	119.00	119.00	81,582
13 May 24	119.00000 -0.90	120.50	118.40	119.80	37,988
10 May 24	119.90000 +0.30	120.10	118.70	119.80	58,741
09 May 24	119.60000 +2.80	120.00	116.50	118.40	82,175
08 May 24	116.80000 +1.60	117.40	113.70	115.70	158,537
07 May 24	115.20000 +0.60	116.00	114.10	114.80	69,953
06 May 24	114.60000 +0.10	114.90	113.60	114.60	15,762
03 May 24	114.50000 -0.60	115.80	113.90	115.50	42,555
02 May 24	115.10000 +1.00	116.40	114.40	115.30	55,682
30 Apr 24	114.10000 +1.60	114.80	111.40	112.70	77,063
29 Apr 24	112.50000 -0.50	113.50	111.30	113.10	77,038
26 Apr 24	113.00000 +0.70	113.10	111.40	112.60	55,575
25 Apr 24	112.30000 +0.00	114.40	111.10	112.00	68,205
24 Apr 24	112.30000 +0.90	115.90	112.30	113.20	109,969
23 Apr 24	111.40000 -1.10	113.80	110.80	112.70	72,843
22 Apr 24	112.50000 +4.10	112.50	108.40	108.80	115,703
19 Apr 24	108.40000 +2.10	108.40	105.30	106.10	61,254
18 Apr 24	106.30000 -0.10	106.90	105.40	106.40	48,574
17 Apr 24	106.40000 -1.20	108.10	106.40	107.40	62,388
16 Apr 24	107.60000 -0.80	107.90	106.20	107.80	54,879
15 Apr 24	108.40000 -1.00	110.10	108.20	110.10	79,894
12 Apr 24	109.40000 +0.00	110.50	108.80	109.70	54,071
11 Apr 24	109.40000 +0.50	109.60	108.30	108.70	34,633
10 Apr 24	108.90000 -1.20	110.50	108.00	110.30	65,062
09 Apr 24	110.10000 +1.80	110.50	108.00	108.00	58,259
08 Apr 24	108.30000 +0.90	108.70	106.60	107.10	48,085
05 Apr 24	107.40000 -1.10	108.10	105.80	107.00	54,899
04 Apr 24	108.50000 +1.30	108.90	107.30	107.30	45,194
03 Apr 24	107.20000 +1.10	107.20	104.60	105.50	56,950
02 Apr 24	106.10000 -4.20	110.80	105.80	109.70	69,185
28 Mar 24	110.30000 +1.10	111.50	109.10	109.40	106,351
27 Mar 24	109.20000 +0.90	109.50	108.10	108.10	51,965
26 Mar 24	108.30000 -1.20	109.60	107.60	109.30	69,726
25 Mar 24	109.50000 +0.40	110.30	108.80	108.80	61,465
22 Mar 24	109.10000 +0.20	109.40	107.80	108.60	119,187
21 Mar 24	108.90000 +2.20	108.90	106.60	107.30	110,453
20 Mar 24	106.70000 +1.50	106.70	103.90	104.60	72,613
19 Mar 24	105.20000 -0.40	105.30	103.50	105.30	60,162
18 Mar 24	105.60000 +0.20	105.80	104.70	105.40	40,744
15 Mar 24	105.40000 -2.70	108.70	105.10	108.20	152,039
14 Mar 24	108.10000 +0.50	108.30	106.40	107.50	57,507
13 Mar 24	107.60000 -0.10	108.60	107.30	108.00	66,880
12 Mar 24	107.70000 +1.30	108.00	106.00	106.60	60,425
11 Mar 24	106.40000 +2.70	106.40	103.40	103.40	73,795
08 Mar 24	103.70000 -0.10	104.90	103.30	103.90	47,113
07 Mar 24	103.80000 +2.00	104.00	102.20	102.40	39,630
06 Mar 24	101.80000 +1.10	102.20	100.10	100.60	69,737
05 Mar 24	100.70000 -1.90	102.60	100.10	102.60	33,022
04 Mar 24	102.60000 +1.10	102.70	101.70	101.70	43,442
01 Mar 24	101.50000 -0.30	101.90	99.70	101.80	69,641
29 Feb 24	101.80000 +0.20	102.40	101.00	101.90	291,182
28 Feb 24	101.60000 -1.90	103.80	101.60	103.20	42,296
27 Feb 24	103.50000 +0.20	104.20	102.80	103.60	61,272
26 Feb 24	103.30000 -1.50	105.30	103.30	104.80	33,860
23 Feb 24	104.80000 +0.10	105.10	104.10	104.70	46,674
22 Feb 24	104.70000 +0.90	105.60	102.10	104.20	80,309
21 Feb 24	103.80000 -1.80	104.70	102.60	103.50	87,864
20 Feb 24	105.60000 -0.50	107.80	105.50	106.00	66,330
19 Feb 24	106.10000 +1.20	106.30	104.50	105.10	52,385
16 Feb 24	104.90000 -0.10	108.50	104.70	105.10	122,660
15 Feb 24	105.00000 +1.70	106.00	103.90	104.00	74,723
14 Feb 24	103.30000 +0.40	105.20	103.00	103.20	83,095
13 Feb 24	102.90000 +0.00	104.60	100.20	102.70	165,061
12 Feb 24	102.90000 -4.90	108.20	102.90	107.70	176,697
09 Feb 24	107.80000 +1.60	109.70	106.20	106.20	90,354
08 Feb 24	106.20000 -0.90	107.00	101.10	106.50	196,202
07 Feb 24	107.10000 +0.60	107.40	106.30	107.10	57,013
06 Feb 24	106.50000 +0.80	107.00	105.80	105.90	52,631
05 Feb 24	105.70000 +0.00	106.90	104.80	104.80	47,958
02 Feb 24	105.70000 +0.00	107.10	105.60	106.00	64,534
01 Feb 24	105.70000 -1.30	107.40	105.50	106.70	66,801
31 Jan 24	107.00000 +1.40	107.60	104.90	105.60	98,743
30 Jan 24	105.60000 -2.20	109.10	105.60	108.00	102,367
29 Jan 24	107.80000 +0.10	108.10	107.30	107.40	48,376
26 Jan 24	107.70000 +0.70	108.50	107.30	107.30	44,442
25 Jan 24	107.00000 -0.80	108.20	107.00	107.90	48,552
24 Jan 24	107.80000 +1.40	108.30	106.40	106.70	71,104
23 Jan 24	106.40000 -0.20	107.50	106.40	106.80	68,246
22 Jan 24	106.60000 +1.30	107.60	105.30	105.30	57,848
19 Jan 24	105.30000 -0.80	106.60	104.80	106.50	56,700
18 Jan 24	106.10000 +1.10	106.20	104.20	105.00	76,305
17 Jan 24	105.00000 +0.30	105.30	103.30	104.00	70,215
16 Jan 24	104.70000 +0.60	104.90	103.00	103.80	75,902
15 Jan 24	104.10000 +1.40	105.20	102.80	103.00	78,658
12 Jan 24	102.70000 +0.10	103.70	102.50	102.90	62,850
11 Jan 24	102.60000 -2.80	106.60	102.60	106.30	107,823
10 Jan 24	105.40000 -1.70	108.00	104.70	105.20	174,870
09 Jan 24	107.10000 -1.40	109.10	107.10	108.70	153,576
08 Jan 24	108.50000 +0.00	109.00	106.80	108.20	49,975
05 Jan 24	108.50000 -1.10	108.70	107.10	108.40	49,774
04 Jan 24	109.60000 +1.90	110.10	107.60	107.60	38,079
03 Jan 24	107.70000 -1.20	110.60	107.40	109.00	51,183
02 Jan 24	108.90000 +1.00	109.50	108.20	108.20	64,642
29 Dec 23	107.90000 +0.20	108.60	107.50	108.00	28,878
28 Dec 23	107.70000 +0.10	108.10	107.50	107.90	27,140
27 Dec 23	107.60000 +0.40	108.10	107.20	107.50	38,101
22 Dec 23	107.20000 +0.60	107.70	106.60	106.60	38,338
21 Dec 23	106.60000 -0.20	107.20	105.70	105.80	56,375
20 Dec 23	106.80000 +0.80	107.40	106.20	106.20	56,936
19 Dec 23	106.00000 +0.20	107.10	105.00	105.70	83,245
18 Dec 23	105.80000 +1.10	105.90	104.40	104.40	55,139
15 Dec 23	104.70000 -1.30	106.50	104.10	105.70	188,257
14 Dec 23	106.00000 +3.50	106.00	103.50	104.00	129,055
13 Dec 23	102.50000 +1.00	102.90	101.70	101.70	67,293
12 Dec 23	101.50000 -1.00	102.80	100.80	101.60	95,439
11 Dec 23	102.50000 -0.60	103.40	101.50	103.00	63,391
08 Dec 23	103.10000 -0.80	104.00	102.20	103.60	68,147
07 Dec 23	103.90000 +1.00	105.30	102.40	102.70	103,302
06 Dec 23	102.90000 +1.00	104.80	102.00	102.20	89,524
05 Dec 23	101.90000 +0.60	102.30	100.80	101.30	72,410
04 Dec 23	101.30000 -1.30	103.50	100.70	100.80	95,367
01 Dec 23	102.60000 -0.90	105.60	102.40	104.00	88,128
30 Nov 23	103.50000 +0.60	104.80	102.80	103.20	233,909
29 Nov 23	102.90000 +0.30	103.70	102.40	102.40	45,146
28 Nov 23	102.60000 -0.50	103.10	101.90	102.90	52,057
27 Nov 23	103.10000 -1.20	104.80	103.10	104.20	55,537
24 Nov 23	104.30000 -0.50	105.60	104.10	105.00	53,331
23 Nov 23	104.80000 +0.30	104.90	103.80	104.60	25,856
22 Nov 23	104.50000 +0.20	104.50	103.50	104.40	37,167
21 Nov 23	104.30000 +0.20	104.40	102.10	104.10	41,732
20 Nov 23	104.10000 -3.20	105.10	101.50	101.90	90,864
17 Nov 23	107.30000 +1.90	107.40	105.10	105.50	106,360
16 Nov 23	105.40000 +2.00	105.40	103.10	103.10	95,116
15 Nov 23	103.40000 -2.20	105.90	102.50	105.90	133,146
14 Nov 23	105.60000 -0.40	106.20	104.60	106.00	106,329
13 Nov 23	106.00000 +1.70	106.00	104.50	105.00	47,798
10 Nov 23	104.30000 -3.70	108.10	104.20	107.60	73,987
09 Nov 23	108.00000 +0.00	108.60	106.40	107.80	67,652
08 Nov 23	108.00000 -0.80	109.50	107.60	108.50	89,196
07 Nov 23	108.80000 -2.10	110.90	108.80	110.60	56,802
06 Nov 23	110.90000 +0.70	111.30	109.70	109.90	70,385
03 Nov 23	110.20000 -1.20	112.00	109.90	111.20	46,970
02 Nov 23	111.40000 -1.50	114.10	111.40	113.30	51,312
01 Nov 23	112.90000 +1.40	113.40	111.50	111.50	42,909
31 Oct 23	111.50000 -1.00	114.00	111.50	112.80	102,487
30 Oct 23	112.50000 +1.60	112.90	110.90	110.90	49,501
27 Oct 23	110.90000 -0.90	114.00	110.90	111.40	82,654
26 Oct 23	111.80000 -7.80	118.00	109.80	117.30	146,772
25 Oct 23	119.60000 +1.30	120.40	117.70	118.30	80,307
24 Oct 23	118.30000 +3.60	118.30	114.10	114.60	123,990
23 Oct 23	114.70000 +1.10	114.70	111.50	113.50	78,472
20 Oct 23	113.60000 -1.80	114.80	113.20	114.70	53,541
19 Oct 23	115.40000 -2.80	118.10	115.40	117.80	81,506
18 Oct 23	118.20000 -1.60	119.70	117.60	119.30	53,961
17 Oct 23	119.80000 +1.80	119.80	117.10	117.70	69,603
16 Oct 23	118.00000 -0.90	119.30	117.00	119.20	52,087
13 Oct 23	118.90000 -1.80	120.70	118.80	120.50	57,211
12 Oct 23	120.70000 -0.80	122.60	120.60	121.80	92,936
11 Oct 23	121.50000 -0.20	123.50	121.00	122.90	73,919
10 Oct 23	121.70000 +1.20	122.20	120.60	121.40	62,091
09 Oct 23	120.50000 -1.40	122.20	120.30	122.00	54,518
06 Oct 23	121.90000 +1.50	122.00	120.50	120.70	85,231
05 Oct 23	120.40000 -0.60	121.50	120.30	121.30	47,631
04 Oct 23	121.00000 -1.00	124.20	120.60	121.70	66,031
03 Oct 23	122.00000 -1.80	124.10	121.50	123.70	44,201
02 Oct 23	123.80000 -0.40	124.80	123.20	124.20	70,949
29 Sep 23	124.20000 +1.60	125.20	122.80	122.80	84,940
28 Sep 23	122.60000 +0.30	122.60	121.80	122.20	38,082
27 Sep 23	122.30000 -1.70	125.30	122.20	125.10	67,304
26 Sep 23	124.00000 +1.60	124.50	122.10	122.30	74,541
25 Sep 23	122.40000 -1.60	124.10	121.90	123.60	63,953
22 Sep 23	124.00000 -0.80	124.80	123.10	124.10	54,018
21 Sep 23	124.80000 -1.30	126.90	124.20	125.80	64,583
20 Sep 23	126.10000 +0.10	127.50	125.90	126.30	44,239
19 Sep 23	126.00000 +0.20	127.60	125.30	126.10	62,520
18 Sep 23	125.80000 -2.30	128.20	125.20	127.60	127,852
15 Sep 23	128.10001 -1.40	130.70	128.10	130.10	216,767
14 Sep 23	129.50000 +2.40	129.60	127.40	127.40	92,626
13 Sep 23	127.10000 +1.10	127.90	125.50	125.80	96,226
12 Sep 23	126.00000 +3.50	127.60	123.90	125.40	100,513
11 Sep 23	122.50000 +3.20	122.90	119.20	119.20	72,568
08 Sep 23	119.30000 +0.30	120.50	118.00	118.90	62,236
07 Sep 23	119.00000 +3.90	119.20	114.80	115.10	113,390
06 Sep 23	115.10000 +0.40	115.50	114.20	115.00	45,545
05 Sep 23	114.70000 -1.20	115.80	114.20	115.40	52,990
04 Sep 23	115.90000 -2.40	118.80	115.90	118.20	50,555
01 Sep 23	118.30000 -1.50	120.10	117.50	120.10	55,212
31 Aug 23	119.80000 +0.00	121.50	119.50	119.90	182,517
30 Aug 23	119.80000 -0.40	120.30	119.70	120.10	33,011
29 Aug 23	120.20000 +1.30	120.80	119.00	119.00	36,898
28 Aug 23	118.90000 -0.20	120.70	118.30	120.10	42,139
25 Aug 23	119.10000 +1.30	119.10	117.50	117.50	65,472
24 Aug 23	117.80000 +1.10	118.30	116.90	117.00	48,807
23 Aug 23	116.70000 -0.10	117.30	116.20	116.90	55,248
22 Aug 23	116.80000 +1.10	116.90	116.00	116.60	72,370
21 Aug 23	115.70000 -0.40	117.20	114.40	116.70	87,481
18 Aug 23	116.10000 -2.00	118.20	115.60	118.20	81,058
17 Aug 23	118.10000 -3.30	122.00	118.10	122.00	98,990
16 Aug 23	121.40000 -1.10	123.10	121.40	122.20	67,266
15 Aug 23	122.50000 +0.80	122.50	121.10	121.90	48,355
14 Aug 23	121.70000 +0.60	122.60	121.00	121.00	56,250
11 Aug 23	121.10000 -0.80	122.20	120.70	121.40	55,486
10 Aug 23	121.90000 +1.20	122.20	120.90	121.00	52,658
09 Aug 23	120.70000 +0.10	121.80	120.00	121.40	49,474
08 Aug 23	120.60000 +4.90	121.40	116.20	116.40	91,847
07 Aug 23	115.70000 +0.70	116.10	113.90	114.70	50,896
04 Aug 23	115.00000 +0.60	115.70	113.70	114.20	67,235
03 Aug 23	114.40000 -0.10	114.50	111.70	114.10	74,877
02 Aug 23	114.50000 -1.50	115.30	113.70	115.30	67,624
01 Aug 23	116.00000 +1.40	117.40	114.50	114.90	65,234
31 Jul 23	114.60000 -0.50	115.50	112.50	114.50	78,264
28 Jul 23	115.10000 +2.00	115.90	113.50	113.50	66,742
27 Jul 23	113.10000 +3.00	115.00	110.40	110.40	76,415
26 Jul 23	110.10000 -0.20	110.60	109.60	110.10	33,841
25 Jul 23	110.30000 -1.10	111.40	109.80	111.30	52,253
24 Jul 23	111.40000 +0.40	111.80	110.60	110.90	44,426
21 Jul 23	111.00000 -1.40	112.70	110.40	112.40	73,508
20 Jul 23	112.40000 +1.00	112.90	111.10	111.10	55,792
19 Jul 23	111.40000 -0.30	112.30	111.00	111.70	48,753
18 Jul 23	111.70000 +2.30	111.80	109.10	109.10	42,609
17 Jul 23	109.40000 -0.70	110.90	109.40	110.00	26,423
14 Jul 23	110.10000 +0.00	111.10	109.80	110.00	29,215
13 Jul 23	110.10000 +0.90	110.60	109.50	109.60	34,714
12 Jul 23	109.20000 +0.80	109.20	108.30	108.80	37,762
11 Jul 23	108.40000 -0.30	109.60	108.40	109.00	46,864
10 Jul 23	108.70000 +0.40	109.00	107.00	107.40	37,448
07 Jul 23	108.30000 -0.70	109.30	108.30	108.60	53,319
06 Jul 23	109.00000 -2.30	111.40	108.40	110.50	86,923
05 Jul 23	111.30000 +0.80	112.00	110.20	110.40	72,627
04 Jul 23	110.50000 +0.80	111.60	109.80	109.90	22,203
03 Jul 23	109.70000 -0.50	110.70	109.70	110.10	50,520
30 Jun 23	110.20000 -0.40	113.10	109.70	112.20	152,345
29 Jun 23	110.60000 +4.40	112.90	108.90	110.00	73,336
28 Jun 23	106.20000 +2.10	106.40	103.80	104.50	63,045
27 Jun 23	104.10000 -3.50	107.90	103.10	107.90	90,619
26 Jun 23	107.60000 -1.00	108.90	107.50	108.90	81,553
23 Jun 23	108.60000 +1.70	109.00	106.20	106.50	55,829
22 Jun 23	106.90000 -1.30	107.80	104.40	107.80	75,925
21 Jun 23	108.20000 -0.70	109.60	107.40	108.80	64,575
20 Jun 23	108.90000 -1.40	110.70	108.20	110.00	69,753
19 Jun 23	110.30000 -1.80	112.10	110.30	111.90	43,022
16 Jun 23	112.10000 +1.20	113.40	110.90	111.10	145,241
15 Jun 23	110.90000 +0.20	111.00	110.10	110.40	53,568
14 Jun 23	110.70000 -0.10	111.60	110.50	110.60	56,841
13 Jun 23	110.80000 +0.00	111.90	110.30	110.80	61,901
12 Jun 23	110.80000 -0.10	112.20	110.80	111.10	68,106
09 Jun 23	110.90000 -0.20	111.40	110.80	111.00	35,657
08 Jun 23	111.10000 +0.20	111.10	109.80	110.60	48,329
07 Jun 23	110.90000 -1.80	113.70	110.90	112.30	110,953
06 Jun 23	112.70000 +0.60	113.50	112.00	112.00	56,695
05 Jun 23	112.10000 +1.50	112.20	110.80	110.90	58,284
02 Jun 23	110.60000 -0.30	111.20	109.60	109.60	62,699
01 Jun 23	110.90000 +2.80	111.50	108.90	109.00	63,643
31 May 23	108.10000 -0.40	109.30	106.70	107.00	252,047
30 May 23	108.50000 -2.60	110.20	107.50	110.20	130,278
29 May 23	111.10000 +0.10	111.20	110.00	110.90	41,869
26 May 23	111.00000 -0.40	112.10	110.60	112.10	50,198
25 May 23	111.40000 -0.40	112.60	111.10	112.10	42,904
24 May 23	111.80000 -0.70	112.50	111.30	111.90	45,975
23 May 23	112.50000 -2.50	114.50	111.90	114.20	67,865
22 May 23	115.00000 +1.00	115.00	113.70	113.70	57,702
19 May 23	114.00000 +0.40	114.10	112.70	113.70	35,541
18 May 23	113.60000 +1.80	113.70	112.50	112.70	49,014
17 May 23	111.80000 +0.80	112.30	110.60	110.90	59,826
16 May 23	111.00000 -1.40	112.90	110.90	112.30	90,184
15 May 23	112.40000 -0.30	114.20	112.40	112.60	46,185
12 May 23	112.70000 +0.60	113.60	112.40	112.90	45,676
11 May 23	112.10000 +0.40	112.70	111.30	112.00	46,807
10 May 23	111.70000 +0.60	111.70	110.10	110.80	55,768
09 May 23	111.10000 -1.60	112.70	110.80	112.70	68,665
08 May 23	112.70000 +0.50	114.00	112.10	112.40	37,111
05 May 23	112.20000 +0.50	112.20	111.00	112.00	44,243
04 May 23	111.70000 -0.30	112.30	110.90	111.70	69,724
03 May 23	112.00000 +2.50	112.00	110.10	110.10	80,174
02 May 23	109.50000 -0.50	110.60	108.40	109.40	78,902
28 Apr 23	110.00000 +3.30	110.30	106.50	106.80	84,818
27 Apr 23	106.70000 -0.10	108.50	106.40	107.40	70,453
26 Apr 23	106.80000 -1.20	110.00	105.60	107.20	119,129
25 Apr 23	108.00000 +0.80	108.50	106.70	106.90	52,955
24 Apr 23	107.20000 +1.10	107.20	105.20	106.00	51,083
21 Apr 23	106.10000 +0.30	107.00	105.80	106.10	43,282
20 Apr 23	105.80000 -0.10	106.80	105.10	105.70	47,468
19 Apr 23	105.90000 +0.40	106.30	104.90	105.30	52,966
18 Apr 23	105.50000 -0.80	106.60	105.10	106.50	65,769
17 Apr 23	106.30000 -0.50	107.10	104.60	105.70	73,638
14 Apr 23	106.80000 +0.00	107.00	105.60	107.00	54,578
13 Apr 23	106.80000 +1.00	107.10	106.20	106.40	53,097
12 Apr 23	105.80000 +0.60	106.00	105.00	105.40	59,709
11 Apr 23	105.20000 -0.80	106.50	105.20	106.00	53,244
06 Apr 23	106.00000 +2.40	107.40	103.60	103.60	68,434
05 Apr 23	103.60000 +1.20	104.10	101.60	102.40	50,809
04 Apr 23	102.40000 +1.20	103.40	101.60	102.30	59,177
03 Apr 23	101.20000 -0.30	101.90	99.90	101.80	65,793
31 Mar 23	101.50000 -1.50	103.20	101.30	103.00	97,523
30 Mar 23	103.00000 +0.00	103.80	102.70	103.00	46,900
29 Mar 23	103.00000 +0.00	103.20	102.00	102.90	61,350
28 Mar 23	103.00000 -0.30	104.40	103.00	103.80	40,676
27 Mar 23	103.30000 -0.80	105.70	103.10	105.00	70,318
24 Mar 23	104.10000 -0.30	104.30	103.30	103.80	44,931
23 Mar 23	104.40000 +0.00	105.90	103.90	104.50	64,426
22 Mar 23	104.40000 -1.20	105.90	104.10	105.90	55,150
21 Mar 23	105.60000 +0.60	107.10	104.90	105.20	56,095
20 Mar 23	105.00000 +1.20	105.90	103.50	104.10	96,998
17 Mar 23	103.80000 -2.40	107.20	103.60	105.90	209,497
16 Mar 23	106.20000 +1.60	106.50	105.00	105.30	101,838
15 Mar 23	104.60000 -2.90	108.00	104.40	107.80	95,651
14 Mar 23	107.50000 +0.40	108.30	107.00	107.00	53,810
13 Mar 23	107.10000 -1.30	108.40	106.50	108.20	48,304
10 Mar 23	108.40000 -1.20	110.40	107.90	109.30	48,334
09 Mar 23	109.60000 +0.70	110.00	107.60	108.60	59,937
08 Mar 23	108.90000 -1.10	109.50	107.40	109.40	82,321
07 Mar 23	110.00000 +0.60	110.60	108.80	109.40	53,960
06 Mar 23	109.40000 -0.50	110.20	108.70	109.90	29,392
03 Mar 23	109.90000 -1.00	111.20	109.10	110.20	102,313
02 Mar 23	110.90000 +4.10	110.90	106.60	107.10	88,641
01 Mar 23	106.80000 -1.30	107.80	106.20	107.30	72,309
28 Feb 23	108.10000 -0.90	109.60	107.20	108.40	107,279
27 Feb 23	109.00000 +1.00	110.40	107.40	107.40	61,775
24 Feb 23	108.00000 -0.90	109.60	108.00	109.10	46,936
23 Feb 23	108.90000 -1.10	110.30	108.30	110.00	43,615
22 Feb 23	110.00000 +0.50	111.20	109.50	109.50	69,982
21 Feb 23	109.50000 +3.20	109.90	105.10	106.10	73,377
20 Feb 23	106.30000 -1.40	108.30	106.00	107.40	61,032
17 Feb 23	107.70000 +0.90	108.60	106.20	106.40	101,862
16 Feb 23	106.80000 +0.80	109.90	106.50	107.80	94,415
15 Feb 23	106.00000 +0.60	106.80	104.60	105.30	98,656
14 Feb 23	105.40000 +1.00	106.30	104.50	105.00	67,160
13 Feb 23	104.40000 -1.10	106.60	104.00	105.50	84,225
10 Feb 23	105.50000 +0.50	106.50	103.80	105.00	125,402
09 Feb 23	105.00000 +6.95	106.60	97.95	98.00	124,622
08 Feb 23	98.05000 -0.15	100.90	98.05	99.55	142,780
07 Feb 23	98.20000 -1.00	99.25	97.05	98.30	102,988
06 Feb 23	99.20000 +1.00	99.85	97.70	97.80	55,360
03 Feb 23	98.20000 +1.10	99.30	97.10	97.35	66,424
02 Feb 23	97.10000 +0.05	97.90	96.35	97.00	68,373
01 Feb 23	97.05000 +0.65	97.85	96.00	96.30	72,776
31 Jan 23	96.40000 -0.40	96.80	94.85	96.60	105,569
30 Jan 23	96.80000 -2.25	98.25	96.50	98.25	58,025
27 Jan 23	99.05000 -0.75	100.10	96.20	99.30	118,119
26 Jan 23	99.80000 +0.80	100.50	99.20	99.20	63,756
25 Jan 23	99.00000 +1.00	99.35	97.65	98.00	74,462
24 Jan 23	98.00000 -1.95	100.10	97.50	100.10	83,013
23 Jan 23	99.95000 -1.75	102.10	99.95	102.00	52,133
20 Jan 23	101.70000 -1.80	104.20	101.70	104.10	54,293
19 Jan 23	103.50000 -1.30	105.60	103.50	104.30	69,662
18 Jan 23	104.80000 -0.40	105.50	101.60	104.60	128,718
17 Jan 23	105.20000 +1.40	105.20	103.40	103.50	64,724
16 Jan 23	103.80000 +1.60	104.30	102.10	102.40	36,060
13 Jan 23	102.20000 +0.50	103.10	100.00	102.00	101,636
12 Jan 23	101.70000 -2.50	105.10	101.70	104.20	97,183
11 Jan 23	104.20000 -0.50	105.50	102.70	104.40	100,958
10 Jan 23	104.70000 +2.00	105.40	101.50	101.80	84,335
09 Jan 23	102.70000 +0.50	103.70	99.90	101.30	119,500
06 Jan 23	102.20000 +1.70	102.80	100.20	101.50	60,627
05 Jan 23	100.50000 -3.40	104.00	98.75	103.90	74,474
04 Jan 23	103.90000 +0.00	105.00	103.40	103.80	75,525
03 Jan 23	103.90000 +2.60	104.30	101.00	101.50	75,142
02 Jan 23	101.30000 +0.80	101.80	100.10	100.60	25,091
30 Dec 22	100.50000 -0.50	101.70	99.80	100.70	42,158
29 Dec 22	101.00000 +3.90	101.30	96.80	97.00	56,297
28 Dec 22	97.10000 -0.55	97.45	96.50	97.35	40,267
27 Dec 22	97.65000 -0.35	98.60	96.40	98.50	55,557
23 Dec 22	98.00000 -0.35	98.75	98.00	98.05	33,955
22 Dec 22	98.35000 -0.35	99.70	98.35	98.85	51,187
21 Dec 22	98.70000 +1.10	99.05	97.95	98.50	78,376
20 Dec 22	97.60000 -0.90	100.10	97.60	98.20	76,524
19 Dec 22	98.50000 +1.20	99.05	96.65	97.20	70,875
16 Dec 22	97.30000 -1.60	99.05	97.05	99.05	122,055
15 Dec 22	98.90000 -0.95	100.10	98.35	99.30	87,005
14 Dec 22	99.85000 -0.05	100.50	99.30	99.65	74,394
13 Dec 22	99.90000 -0.40	101.60	99.05	100.40	94,452
12 Dec 22	100.30000 -2.30	102.90	100.20	102.00	65,687
09 Dec 22	102.60000 -4.50	105.10	99.60	103.70	124,961
08 Dec 22	107.10000 -1.10	108.90	106.70	108.70	58,253
07 Dec 22	108.20000 +0.00	109.40	108.00	108.50	62,963
06 Dec 22	108.20000 +0.20	109.00	107.60	108.20	66,778
05 Dec 22	108.00000 -0.50	108.90	107.30	108.20	61,974
02 Dec 22	108.50000 +1.30	109.00	107.40	108.10	75,084
01 Dec 22	107.20000 +0.00	108.10	106.30	108.00	80,623
30 Nov 22	107.20000 -1.60	108.90	107.20	108.70	356,103
29 Nov 22	108.80000 -0.50	110.00	108.10	109.80	95,389
28 Nov 22	109.30000 -0.60	110.10	108.00	109.90	72,962
25 Nov 22	109.90000 -0.20	110.90	109.40	109.90	39,496
24 Nov 22	110.10000 +1.40	110.10	107.50	108.50	56,884
23 Nov 22	108.70000 -1.20	110.90	108.70	110.00	65,109
22 Nov 22	109.90000 +0.80	110.60	108.70	109.20	41,021
21 Nov 22	109.10000 +5.10	109.70	104.70	104.90	79,471
18 Nov 22	104.00000 +1.90	104.10	102.40	102.40	35,351
17 Nov 22	102.10000 -0.40	103.20	100.30	103.00	51,817
16 Nov 22	102.50000 -0.40	103.70	101.80	102.80	82,764
15 Nov 22	102.90000 +0.70	103.30	101.40	102.20	59,811
14 Nov 22	102.20000 -1.00	104.50	102.20	103.00	71,138
11 Nov 22	103.20000 -4.00	107.00	101.80	107.00	97,694
10 Nov 22	107.20000 +1.80	108.00	104.70	105.00	102,503
09 Nov 22	105.40000 +4.20	105.50	101.20	102.70	138,591
08 Nov 22	101.20000 -0.20	102.10	99.85	100.80	78,101
07 Nov 22	101.40000 -2.00	102.80	100.60	102.50	56,550
04 Nov 22	103.40000 +1.20	104.30	101.70	102.50	72,281
03 Nov 22	102.20000 -0.20	102.80	101.50	102.10	59,663
02 Nov 22	102.40000 -0.70	103.50	101.80	102.80	56,670
01 Nov 22	103.10000 -0.90	106.20	101.50	104.00	71,415
31 Oct 22	104.00000 +4.60	104.90	99.85	100.00	81,889
28 Oct 22	99.40000 -0.45	100.30	97.20	98.60	71,980
27 Oct 22	99.85000 -3.45	103.20	93.25	102.70	235,855
26 Oct 22	103.30000 +5.35	103.30	96.95	97.65	143,316
25 Oct 22	97.95000 -5.55	105.20	97.20	103.50	148,595
24 Oct 22	103.50000 +1.70	104.60	102.20	102.20	64,722
21 Oct 22	101.80000 -1.50	103.70	100.60	102.40	80,956
20 Oct 22	103.30000 +0.20	103.70	102.20	103.00	83,582
19 Oct 22	103.10000 -2.70	106.10	103.10	105.80	55,882
18 Oct 22	105.80000 +1.60	106.80	105.00	105.00	76,233
17 Oct 22	104.20000 +1.20	104.80	102.50	103.30	55,430
14 Oct 22	103.00000 +1.40	104.40	102.20	103.20	89,051
13 Oct 22	101.60000 +1.00	101.60	99.40	100.30	70,457
12 Oct 22	100.60000 -1.50	102.40	100.60	102.20	93,118
11 Oct 22	102.10000 +2.10	102.10	99.00	99.65	56,056
10 Oct 22	100.00000 -1.20	102.80	100.00	100.90	69,165
07 Oct 22	101.20000 +1.70	101.40	98.50	99.00	52,564
06 Oct 22	99.50000 -0.60	101.00	98.25	100.30	78,910
05 Oct 22	100.10000 +0.55	100.50	98.45	99.00	53,274
04 Oct 22	99.55000 +2.10	100.20	96.90	97.25	81,446
03 Oct 22	97.45000 +2.55	97.45	93.65	94.25	98,459
30 Sep 22	94.90000 +1.35	95.20	93.40	93.40	85,411
29 Sep 22	93.55000 +1.35	94.80	91.45	91.90	103,959
28 Sep 22	92.20000 -0.65	92.70	91.45	92.50	62,853
27 Sep 22	92.85000 -0.15	94.25	92.65	93.15	73,710
26 Sep 22	93.00000 -0.50	93.75	91.85	93.00	54,285
23 Sep 22	93.50000 -0.55	94.50	92.65	94.15	56,145
22 Sep 22	94.05000 -2.35	95.95	93.30	95.50	65,752
21 Sep 22	96.40000 -0.55	97.70	96.40	96.50	57,578
20 Sep 22	96.95000 -2.45	98.50	96.50	98.50	63,926
19 Sep 22	99.40000 +0.45	99.50	97.75	98.75	53,076
16 Sep 22	98.95000 -2.75	101.80	98.95	101.00	162,520
15 Sep 22	101.70000 -0.40	102.70	100.90	101.70	71,884
14 Sep 22	102.10000 -0.80	103.20	101.70	102.50	114,647
13 Sep 22	102.90000 +1.30	104.90	102.80	103.00	98,750
12 Sep 22	101.60000 +1.00	102.10	100.00	100.50	57,350
09 Sep 22	100.60000 -0.30	101.80	100.10	100.70	48,775
08 Sep 22	100.90000 +1.40	101.20	99.35	99.75	104,622
07 Sep 22	99.50000 +0.25	99.65	98.65	99.00	82,776
06 Sep 22	99.25000 +2.15	99.65	97.45	97.50	78,284
05 Sep 22	97.10000 +0.10	97.40	95.00	95.60	46,527
02 Sep 22	97.00000 +2.20	97.70	95.75	96.00	60,645
01 Sep 22	94.80000 -0.75	94.95	93.25	94.90	65,320
31 Aug 22	95.55000 -0.20	96.80	95.55	95.90	135,546
30 Aug 22	95.75000 +0.70	95.75	94.40	95.00	56,066
29 Aug 22	95.05000 -1.70	96.90	94.70	96.10	34,550
26 Aug 22	96.75000 -0.15	99.15	96.75	97.90	65,470
25 Aug 22	96.90000 +1.05	97.90	96.25	96.25	31,895
24 Aug 22	95.85000 +0.20	95.85	94.55	95.50	55,066
23 Aug 22	95.65000 -1.75	97.30	95.30	97.15	55,875
22 Aug 22	97.40000 +0.25	98.40	96.45	97.50	42,659
19 Aug 22	97.15000 +0.35	97.85	96.50	96.50	37,928
18 Aug 22	96.80000 +0.60	97.10	95.50	96.00	43,523
17 Aug 22	96.20000 -0.90	97.60	96.20	97.25	38,545
16 Aug 22	97.10000 -0.20	98.00	96.45	97.00	47,454
15 Aug 22	97.30000 +1.95	98.50	95.25	95.25	47,785
12 Aug 22	95.35000 -1.45	97.10	95.10	96.75	46,908
11 Aug 22	96.80000 -1.45	98.30	92.15	98.15	114,663
10 Aug 22	98.25000 +1.90	99.50	96.00	96.00	96,896
09 Aug 22	96.35000 +1.55	96.80	94.60	94.90	46,807
08 Aug 22	94.80000 +1.05	95.30	93.20	93.60	50,185
05 Aug 22	93.75000 -0.15	94.80	93.00	93.65	43,455
04 Aug 22	93.90000 -0.30	95.00	93.65	94.00	49,356
03 Aug 22	94.20000 -0.90	95.55	91.50	94.65	104,950
02 Aug 22	95.10000 -0.60	96.60	94.30	95.00	98,412
01 Aug 22	95.70000 -3.10	99.80	95.70	98.95	83,411
29 Jul 22	98.80000 -5.40	104.80	98.70	102.40	181,969
28 Jul 22	104.20000 +14.50	105.50	91.35	91.35	275,383
27 Jul 22	89.70000 +0.25	90.20	89.15	89.55	79,384
26 Jul 22	89.45000 -0.55	90.35	88.50	90.00	85,274
25 Jul 22	90.00000 -1.75	92.30	89.90	91.55	71,293
22 Jul 22	91.75000 -1.50	93.10	91.75	93.10	50,423
21 Jul 22	93.25000 +0.70	93.60	92.05	92.50	57,984
20 Jul 22	92.55000 -0.20	94.30	92.15	93.20	56,633
19 Jul 22	92.75000 +0.60	93.90	91.20	92.10	108,719
18 Jul 22	92.15000 -1.45	94.00	91.20	93.50	95,735
15 Jul 22	93.60000 +1.35	93.95	91.10	92.60	81,099
14 Jul 22	92.25000 -3.10	96.10	92.05	95.45	71,772
13 Jul 22	95.35000 -0.55	96.05	92.55	95.50	110,326
12 Jul 22	95.90000 +0.50	97.75	94.65	95.00	116,787
11 Jul 22	95.40000 +2.25	96.40	93.00	93.00	80,147
08 Jul 22	93.15000 +0.05	94.35	92.20	93.05	68,054
07 Jul 22	93.10000 +1.75	93.85	91.50	92.55	88,047
06 Jul 22	91.35000 +1.05	92.35	90.65	91.00	90,062
05 Jul 22	90.30000 -1.55	92.00	88.75	91.80	110,062
04 Jul 22	91.85000 -0.25	93.35	91.70	92.15	60,723
01 Jul 22	92.10000 +2.05	92.45	89.70	89.85	97,787
30 Jun 22	90.05000 +0.70	90.70	87.50	87.75	164,667
29 Jun 22	89.35000 +4.05	89.80	84.65	85.00	124,313
28 Jun 22	85.30000 -0.25	86.80	85.10	86.50	110,465
27 Jun 22	85.55000 -2.35	89.30	83.40	88.20	155,450
24 Jun 22	87.90000 +1.40	88.10	86.35	86.35	61,450
23 Jun 22	86.50000 +1.20	87.30	83.70	85.50	131,067
22 Jun 22	85.30000 +2.40	85.75	82.45	82.85	117,858
21 Jun 22	82.90000 -0.30	84.15	82.65	83.20	83,974
20 Jun 22	83.20000 +0.40	83.50	82.50	82.80	63,026
17 Jun 22	82.80000 +1.55	82.80	80.00	80.10	482,818
16 Jun 22	81.25000 -3.10	83.30	80.95	82.90	139,892
15 Jun 22	84.35000 -0.15	85.00	83.45	84.75	161,017
14 Jun 22	84.50000 -1.50	87.35	84.15	86.30	107,934
13 Jun 22	86.00000 -2.70	88.40	85.45	88.00	135,678
10 Jun 22	88.70000 -1.95	90.50	88.65	90.45	107,041
09 Jun 22	90.65000 -2.40	93.05	90.65	92.50	102,956
08 Jun 22	93.05000 -0.50	93.35	91.35	93.00	96,912
07 Jun 22	93.55000 +0.40	93.55	91.00	92.95	107,324
06 Jun 22	93.15000 -1.05	94.70	93.05	94.00	43,341
03 Jun 22	94.20000 +0.20	94.70	93.65	94.35	47,621
02 Jun 22	94.00000 +0.60	94.95	93.30	94.00	52,438
01 Jun 22	93.40000 +0.20	94.80	93.30	93.50	76,239
31 May 22	93.20000 -1.75	94.80	93.15	93.50	325,419
30 May 22	94.95000 -0.45	95.00	92.80	95.00	101,200
27 May 22	95.40000 -0.90	97.00	95.05	96.40	56,877
26 May 22	96.30000 -0.15	97.10	96.00	96.15	43,587
25 May 22	96.45000 +1.45	97.10	94.95	95.15	86,481
24 May 22	95.00000 -0.60	96.05	93.05	94.00	72,091
23 May 22	95.60000 +0.40	96.95	94.95	95.50	74,412
20 May 22	95.20000 +1.05	96.05	94.40	94.75	93,456
19 May 22	94.15000 -2.40	95.90	93.60	95.90	107,201
18 May 22	96.55000 +1.80	96.55	94.30	94.60	119,526
17 May 22	94.75000 +1.10	95.10	93.80	94.15	70,648
16 May 22	93.65000 -0.35	94.25	93.05	93.75	93,269
13 May 22	94.00000 +1.80	94.20	91.45	92.10	78,977
12 May 22	92.20000 -1.95	92.90	90.60	92.90	83,719
11 May 22	94.15000 +0.25	94.20	92.40	94.20	89,888
10 May 22	93.90000 +1.55	94.90	92.25	92.55	75,110
09 May 22	92.35000 -2.30	94.70	92.35	94.30	74,574
06 May 22	94.65000 -0.70	95.75	93.95	94.80	72,115
05 May 22	95.35000 -1.40	98.30	95.30	97.00	90,462
04 May 22	96.75000 -1.20	98.20	95.95	97.60	78,221
03 May 22	97.95000 +0.30	98.70	96.45	98.00	66,807
02 May 22	97.65000 -1.05	99.10	93.05	98.00	87,080
29 Apr 22	98.70000 +1.15	101.20	97.95	98.10	93,204
28 Apr 22	97.55000 +1.15	100.00	96.40	97.10	147,068
27 Apr 22	96.40000 -13.60	110.20	94.45	110.20	328,862
26 Apr 22	110.00000 +0.20	111.30	109.50	110.00	85,949
25 Apr 22	109.80000 -1.00	110.70	108.70	110.00	97,847
22 Apr 22	110.80000 -0.90	112.60	110.10	110.80	80,550
21 Apr 22	111.70000 -1.30	113.50	111.10	112.80	85,239
20 Apr 22	113.00000 -2.20	114.20	111.00	113.90	100,693
19 Apr 22	115.20000 +0.90	115.20	113.10	114.20	139,060
14 Apr 22	114.30000 -0.60	115.90	113.80	114.00	140,378
13 Apr 22	114.90000 -0.10	115.60	113.90	115.40	113,113
12 Apr 22	115.00000 -0.20	115.30	114.30	114.90	123,327
11 Apr 22	115.20000 -0.10	115.80	114.40	115.30	96,713
08 Apr 22	115.30000 -1.00	116.80	113.40	116.50	164,635
07 Apr 22	116.30000 -1.10	119.00	115.20	118.00	139,838
06 Apr 22	117.40000 -2.10	121.00	117.40	119.10	152,990
05 Apr 22	119.50000 +2.30	119.80	116.70	116.70	111,754
04 Apr 22	117.20000 +1.70	117.40	115.40	115.60	87,650
01 Apr 22	115.50000 +2.20	116.30	113.10	113.70	170,740
31 Mar 22	113.30000 -0.10	115.60	113.05	114.00	131,722
30 Mar 22	113.40000 +2.65	113.40	109.95	110.20	95,423
29 Mar 22	110.75000 +1.05	112.05	109.65	110.90	83,324
28 Mar 22	109.70000 -0.95	112.20	109.70	110.25	105,611
25 Mar 22	110.65000 -1.25	112.15	109.45	111.95	112,347
24 Mar 22	111.90000 +1.05	112.15	110.65	111.15	119,171
23 Mar 22	110.85000 +1.15	112.15	108.75	109.00	84,183
22 Mar 22	109.70000 +0.30	111.10	109.00	109.20	168,612
21 Mar 22	109.40000 +2.10	110.20	107.40	107.45	80,206
18 Mar 22	107.30000 +0.60	107.30	105.00	106.65	185,757
17 Mar 22	106.70000 +2.95	106.85	104.05	104.05	86,248
16 Mar 22	103.75000 +1.05	104.20	102.00	103.10	116,056
15 Mar 22	102.70000 +2.80	102.85	99.10	100.00	127,489
14 Mar 22	99.90000 +0.22	101.25	98.48	100.95	124,584
11 Mar 22	99.68000 +0.40	100.90	97.20	99.48	95,364
10 Mar 22	99.28000 -1.92	101.75	99.00	101.00	123,800
09 Mar 22	101.20000 +4.62	101.20	98.00	98.84	151,608
08 Mar 22	96.58000 -2.06	99.54	95.26	98.00	131,777
07 Mar 22	98.64000 -0.98	99.36	95.48	98.04	108,247
04 Mar 22	99.62000 -2.33	102.45	98.70	101.80	87,808
03 Mar 22	101.95000 -2.35	105.75	101.20	104.55	121,710
02 Mar 22	104.30000 -0.85	106.20	103.10	104.85	112,359
01 Mar 22	105.15000 +0.90	106.65	104.20	104.50	140,807
28 Feb 22	104.25000 +0.40	104.90	103.00	103.00	230,194
25 Feb 22	103.85000 +1.85	104.70	101.75	102.05	171,418
24 Feb 22	102.00000 -4.40	104.60	100.45	103.55	185,076
23 Feb 22	106.40000 +3.70	106.60	102.55	102.70	166,272
22 Feb 22	102.70000 +3.72	103.00	97.00	97.98	170,971
21 Feb 22	98.98000 +0.12	100.65	98.70	99.04	77,326
18 Feb 22	98.86000 -1.24	101.55	98.32	100.70	111,511
17 Feb 22	100.10000 +3.22	100.70	97.06	97.50	153,839
16 Feb 22	96.88000 +3.06	97.20	93.26	94.02	179,420
15 Feb 22	93.82000 +0.44	95.98	91.44	94.44	183,507
14 Feb 22	93.38000 -3.10	95.76	91.54	94.36	146,005
11 Feb 22	96.48000 +5.82	97.58	89.66	93.30	278,427
10 Feb 22	90.66000 -0.30	92.10	90.42	91.62	77,244
09 Feb 22	90.96000 +0.76	91.94	90.40	90.60	56,650
08 Feb 22	90.20000 -0.80	91.20	89.16	90.32	88,819
07 Feb 22	91.00000 +2.40	91.00	88.48	89.00	81,915
04 Feb 22	88.60000 -0.82	89.68	87.94	89.68	90,418
03 Feb 22	89.42000 -0.58	90.32	89.10	89.90	74,956
02 Feb 22	90.00000 +0.48	91.08	89.50	90.00	123,025
01 Feb 22	89.52000 +3.22	89.84	86.70	86.72	94,330
31 Jan 22	86.30000 +0.80	86.80	85.00	86.14	108,839
28 Jan 22	85.50000 -0.94	86.24	84.38	86.04	73,238
27 Jan 22	86.44000 +1.54	86.56	84.18	84.44	86,814
26 Jan 22	84.90000 +0.68	85.04	83.70	84.50	76,859
25 Jan 22	84.22000 +0.66	84.64	83.00	84.00	98,767
24 Jan 22	83.56000 +1.04	84.18	82.60	82.60	129,814
21 Jan 22	82.52000 -0.88	82.74	81.72	82.62	81,932
20 Jan 22	83.40000 -0.76	84.36	82.42	83.80	66,951
19 Jan 22	84.16000 +1.08	84.28	82.80	83.00	92,165
18 Jan 22	83.08000 +0.32	84.12	82.70	82.76	80,125
17 Jan 22	82.76000 -0.22	83.54	81.90	82.94	58,766
14 Jan 22	82.98000 +0.80	84.00	81.60	81.96	92,885
13 Jan 22	82.18000 -0.28	82.46	81.80	82.24	102,704
12 Jan 22	82.46000 -0.72	83.78	82.28	83.48	92,618
11 Jan 22	83.18000 +1.16	84.12	82.70	83.02	92,607
10 Jan 22	82.02000 -0.16	84.66	81.44	82.62	122,055
07 Jan 22	82.18000 +1.98	82.72	80.14	80.38	138,521
06 Jan 22	80.20000 +0.78	81.12	78.94	80.04	149,949
05 Jan 22	79.42000 +1.08	79.86	78.46	78.56	161,136
04 Jan 22	78.34000 -0.36	78.48	77.00	77.40	128,988
03 Jan 22	78.70000 -1.80	80.58	78.44	80.22	82,807
31 Dec 21	80.50000 -1.22	81.38	80.42	81.34	24,382
30 Dec 21	81.72000 +1.14	81.76	80.08	80.62	88,891
29 Dec 21	80.58000 -0.42	81.04	79.86	80.96	41,666
28 Dec 21	81.00000 +1.24	81.26	79.90	80.00	53,123
27 Dec 21	79.76000 +0.76	79.80	78.50	79.00	47,545
24 Dec 21	79.00000 +0.06	80.30	78.88	78.90	15,147
23 Dec 21	78.94000 -0.56	79.52	77.48	79.30	75,515
22 Dec 21	79.50000 +0.30	79.50	78.18	79.20	79,860
21 Dec 21	79.20000 -0.34	80.30	77.34	79.88	129,265
20 Dec 21	79.54000 -6.32	82.30	78.42	82.30	189,991
17 Dec 21	85.86000 -7.52	94.00	85.40	93.50	272,101
16 Dec 21	93.38000 +1.72	94.42	93.28	93.28	123,713
15 Dec 21	91.66000 +1.36	91.82	90.14	90.28	58,718
14 Dec 21	90.30000 -3.02	94.56	90.26	93.50	118,541
13 Dec 21	93.32000 +1.86	93.76	91.42	91.76	85,558
10 Dec 21	91.46000 -0.54	92.32	90.36	91.76	91,153
09 Dec 21	92.00000 +1.26	92.46	91.00	91.02	74,278
08 Dec 21	90.74000 +0.28	92.26	90.50	90.50	88,938
07 Dec 21	90.46000 +1.94	90.72	89.02	89.02	100,783
06 Dec 21	88.52000 +1.72	89.30	87.06	87.06	82,565
03 Dec 21	86.80000 -0.14	87.54	86.24	87.18	66,043
02 Dec 21	86.94000 +0.14	87.60	86.16	86.50	102,932
01 Dec 21	86.80000 +0.66	87.98	85.80	86.32	57,746
30 Nov 21	86.14000 -0.64	87.26	85.38	86.14	200,570
29 Nov 21	86.78000 -2.22	89.74	86.78	88.78	109,915
26 Nov 21	89.00000 -1.18	90.18	87.08	88.70	81,540
25 Nov 21	90.18000 -0.10	92.14	89.92	91.00	47,106
24 Nov 21	90.28000 +0.72	90.50	89.44	89.52	55,001
23 Nov 21	89.56000 -0.28	90.30	88.70	89.50	67,135
22 Nov 21	89.84000 -0.44	90.90	89.66	90.22	51,019
19 Nov 21	90.28000 +0.58	91.18	88.50	89.60	55,870
18 Nov 21	89.70000 -0.74	90.88	89.56	90.52	59,472
17 Nov 21	90.44000 -0.30	91.76	89.70	90.50	69,040
16 Nov 21	90.74000 -1.06	92.02	90.62	91.68	71,193
15 Nov 21	91.80000 +1.48	92.58	90.38	90.46	69,976
12 Nov 21	90.32000 +1.32	91.86	88.50	89.02	99,648
11 Nov 21	89.00000 +2.64	89.18	85.86	86.46	67,423
10 Nov 21	86.36000 +1.22	86.76	84.60	85.18	101,334
09 Nov 21	85.14000 -0.80	86.14	84.64	85.70	86,558
08 Nov 21	85.94000 +0.02	87.74	85.88	85.88	73,941
05 Nov 21	85.92000 -5.62	90.34	85.84	89.18	119,047
04 Nov 21	91.54000 -0.20	92.50	91.34	91.90	67,024
03 Nov 21	91.74000 +0.74	91.78	90.02	91.00	58,289
02 Nov 21	91.00000 +0.84	91.54	89.50	90.00	61,865
01 Nov 21	90.16000 +0.76	90.74	89.54	89.68	53,918
29 Oct 21	89.40000 +0.68	89.70	88.34	88.34	76,831
28 Oct 21	88.72000 +0.46	89.24	88.08	88.50	86,248
27 Oct 21	88.26000 -0.78	89.28	88.00	89.12	57,394
26 Oct 21	89.04000 +0.04	90.96	88.54	89.04	89,058
25 Oct 21	89.00000 +1.46	89.28	87.46	87.68	104,811
22 Oct 21	87.54000 +0.86	88.98	86.82	87.00	88,153
21 Oct 21	86.68000 +1.14	88.82	84.10	86.50	166,500
20 Oct 21	85.54000 -0.70	86.76	84.78	85.66	67,100
19 Oct 21	86.24000 -0.32	86.50	83.00	83.80	91,038
18 Oct 21	86.56000 +0.30	87.66	85.92	86.04	75,248
15 Oct 21	86.26000 -0.22	86.90	85.08	86.68	95,821
14 Oct 21	86.48000 +0.46	86.88	84.96	86.50	81,026
13 Oct 21	86.02000 -1.58	87.66	85.82	87.38	86,390
12 Oct 21	87.60000 +0.70	87.80	85.16	86.50	151,795
11 Oct 21	86.90000 +1.56	87.30	85.20	85.64	99,370
08 Oct 21	85.34000 -0.58	86.14	84.90	85.90	55,785
07 Oct 21	85.92000 +1.92	86.42	84.20	84.44	110,871
06 Oct 21	84.00000 -0.08	84.00	82.30	83.50	85,593
05 Oct 21	84.08000 +1.14	84.60	82.70	82.94	98,004
04 Oct 21	82.94000 -0.34	83.34	82.24	82.88	74,213
01 Oct 21	83.28000 +0.72	83.80	81.18	81.86	122,751
30 Sep 21	82.56000 +1.68	82.72	81.32	81.36	92,690
29 Sep 21	80.88000 -0.12	81.84	80.88	81.14	65,555
28 Sep 21	81.00000 -0.46	81.72	80.88	81.32	65,165
27 Sep 21	81.46000 -0.38	82.28	81.26	82.16	66,056
24 Sep 21	81.84000 -0.90	83.00	81.84	82.84	62,521
23 Sep 21	82.74000 -0.32	83.96	82.72	83.40	34,956
22 Sep 21	83.06000 +0.16	83.72	82.90	83.20	64,865
21 Sep 21	82.90000 +0.52	83.16	81.62	82.12	102,802
20 Sep 21	82.38000 +0.06	82.40	80.20	81.96	104,466
17 Sep 21	82.32000 -0.24	84.10	82.08	82.68	201,790
16 Sep 21	82.56000 +1.48	83.02	81.22	81.30	93,195
15 Sep 21	81.08000 +0.66	81.32	80.40	80.40	74,044
14 Sep 21	80.42000 +0.72	80.84	79.60	79.60	60,261
13 Sep 21	79.70000 +0.08	80.78	79.70	79.98	75,068
10 Sep 21	79.62000 -1.80	81.42	79.12	81.42	119,437
09 Sep 21	81.42000 -1.18	82.50	80.60	82.38	71,274
08 Sep 21	82.60000 +0.36	82.84	81.88	82.06	112,987
07 Sep 21	82.24000 -0.74	83.12	82.10	82.84	57,886
06 Sep 21	82.98000 +0.16	83.30	82.16	83.06	65,030
03 Sep 21	82.82000 -1.44	84.52	82.44	84.26	78,444
02 Sep 21	84.26000 +0.88	84.82	83.66	83.74	88,746
01 Sep 21	83.38000 -1.30	85.26	83.26	85.00	84,806
31 Aug 21	84.68000 +1.10	84.94	83.40	83.52	160,989
30 Aug 21	83.58000 +0.64	83.88	82.52	82.90	37,588
27 Aug 21	82.94000 +0.36	83.26	82.48	82.54	53,841
26 Aug 21	82.58000 -0.48	83.26	82.12	82.90	50,409
25 Aug 21	83.06000 +0.06	83.76	82.54	83.14	54,646
24 Aug 21	83.00000 -0.86	84.38	83.00	84.06	86,574
23 Aug 21	83.86000 +0.40	84.08	82.10	83.82	128,494
20 Aug 21	83.46000 +0.18	84.16	83.26	83.38	54,516
19 Aug 21	83.28000 -0.48	83.28	81.84	83.02	108,838
18 Aug 21	83.76000 -1.06	85.34	83.20	84.80	85,211
17 Aug 21	84.82000 +2.14	84.84	81.60	82.40	122,910
16 Aug 21	82.68000 +2.18	83.40	80.16	80.28	166,239
13 Aug 21	80.50000 -11.72	86.94	80.26	86.50	302,533
12 Aug 21	92.22000 +0.88	92.38	90.42	91.08	54,455
11 Aug 21	91.34000 +0.94	91.34	90.00	90.68	136,532
10 Aug 21	90.40000 -0.56	91.78	90.24	91.00	74,395
09 Aug 21	90.96000 +1.28	91.30	89.92	90.10	46,730
06 Aug 21	89.68000 -0.28	90.34	89.50	90.18	53,566
05 Aug 21	89.96000 -0.56	90.90	89.84	90.72	103,394
04 Aug 21	90.52000 -0.70	91.28	90.20	91.28	83,320
03 Aug 21	91.22000 +0.54	91.56	90.06	90.82	93,472
02 Aug 21	90.68000 +0.58	91.50	89.78	90.52	66,845
30 Jul 21	90.10000 +1.58	90.42	88.18	88.44	108,874
29 Jul 21	88.52000 +2.50	91.30	86.70	86.90	153,603
28 Jul 21	86.02000 -0.16	86.60	85.70	86.20	118,313
27 Jul 21	86.18000 -0.20	86.86	86.00	86.26	70,376
26 Jul 21	86.38000 -0.54	87.16	86.04	86.90	69,321
23 Jul 21	86.92000 +0.38	87.50	86.30	86.94	75,995
22 Jul 21	86.54000 +0.28	87.14	86.26	86.50	70,571
21 Jul 21	86.26000 -0.24	87.84	85.70	87.00	101,231
20 Jul 21	86.50000 +0.12	87.06	85.86	86.62	98,107
19 Jul 21	86.38000 -2.18	88.10	85.20	88.04	140,232
16 Jul 21	88.56000 +1.72	88.64	86.74	87.12	68,181
15 Jul 21	86.84000 -0.78	87.68	86.54	87.68	86,473
14 Jul 21	87.62000 +0.54	88.06	86.62	87.06	112,902
13 Jul 21	87.08000 -0.48	87.50	86.22	87.48	95,591
12 Jul 21	87.56000 -0.44	88.64	87.42	88.00	116,684
09 Jul 21	88.00000 +0.56	88.96	87.48	87.48	84,175
08 Jul 21	87.44000 +0.76	87.76	86.50	86.50	139,329
07 Jul 21	86.68000 -0.72	87.96	86.28	87.46	148,919
06 Jul 21	87.40000 -0.06	87.64	86.48	87.20	120,320
05 Jul 21	87.46000 -0.02	87.86	87.40	87.72	40,978
02 Jul 21	87.48000 -0.90	88.78	87.48	88.40	92,255
01 Jul 21	88.38000 +0.66	89.16	87.32	88.10	119,611
30 Jun 21	87.72000 +0.68	87.90	86.02	86.80	148,651
29 Jun 21	87.04000 +1.46	87.26	85.62	85.82	106,964
28 Jun 21	85.58000 -4.88	90.78	84.56	90.10	257,022
25 Jun 21	90.46000 +0.22	90.74	89.68	90.40	72,823
24 Jun 21	90.24000 -0.16	90.94	90.08	90.62	94,396
23 Jun 21	90.40000 +0.14	91.26	90.10	90.42	133,463
22 Jun 21	90.26000 +1.96	90.60	88.30	88.46	110,642
21 Jun 21	88.30000 -0.90	89.02	87.90	88.84	106,032
18 Jun 21	89.20000 -1.10	90.76	88.74	90.38	351,080
17 Jun 21	90.30000 -0.36	91.26	89.74	90.44	200,750
16 Jun 21	90.66000 +0.66	90.72	89.88	90.00	219,251
15 Jun 21	90.00000 -1.22	91.36	90.00	91.24	116,286
14 Jun 21	91.22000 -0.74	92.52	90.28	91.78	155,403
11 Jun 21	91.96000 -0.34	93.14	91.70	92.50	159,897
10 Jun 21	92.30000 +1.70	92.30	90.64	90.84	177,258
09 Jun 21	90.60000 +2.80	90.68	87.44	87.68	167,345
08 Jun 21	87.80000 +0.42	88.68	87.14	87.20	158,412
07 Jun 21	87.38000 +1.42	87.76	85.76	85.80	119,399
04 Jun 21	85.96000 +0.96	86.20	84.68	85.16	97,681
03 Jun 21	85.00000 +0.16	85.46	84.06	84.62	81,997
02 Jun 21	84.84000 -0.56	86.60	84.64	85.94	95,996
01 Jun 21	85.40000 +2.62	85.68	83.12	83.42	157,516
31 May 21	82.78000 -2.88	85.38	82.76	85.14	118,940
28 May 21	85.66000 -0.74	86.50	84.66	86.10	129,331
27 May 21	86.40000 +0.74	87.20	85.30	85.78	270,986
26 May 21	85.66000 +0.76	85.66	84.40	84.92	115,880
25 May 21	84.90000 -1.64	86.48	84.66	86.36	113,271
24 May 21	86.54000 +1.32	86.58	85.02	85.02	113,894
21 May 21	85.22000 +0.42	85.66	84.46	84.88	159,110
20 May 21	84.80000 +1.08	85.36	83.80	83.80	116,838
19 May 21	83.72000 +0.12	84.00	82.58	83.14	128,176
18 May 21	83.60000 -0.40	84.06	82.04	84.06	115,465
17 May 21	84.00000 +1.38	84.70	82.54	82.68	204,637
14 May 21	82.62000 +0.62	82.78	81.54	82.32	130,524
13 May 21	82.00000 +0.78	82.00	80.18	81.22	84,009
12 May 21	81.22000 +1.32	81.34	79.50	79.50	101,460
11 May 21	79.90000 -0.16	79.90	78.08	79.48	151,055
10 May 21	80.06000 -0.40	80.68	79.88	80.34	104,301
07 May 21	80.46000 +1.20	80.78	79.14	79.42	152,993
06 May 21	79.26000 -0.02	79.96	79.00	79.42	213,083
05 May 21	79.28000 +1.12	79.40	78.14	78.48	105,977
04 May 21	78.16000 -2.06	80.40	78.02	80.40	110,938
03 May 21	80.22000 -0.22	80.52	79.90	80.50	67,808
30 Apr 21	80.44000 +0.04	81.30	80.16	80.52	119,548
29 Apr 21	80.40000 -0.98	81.50	79.84	81.50	143,113
28 Apr 21	81.38000 +0.50	82.28	80.74	80.94	145,265
27 Apr 21	80.88000 -0.64	81.94	80.68	81.34	133,934
26 Apr 21	81.52000 +1.48	81.64	79.90	80.12	123,110
23 Apr 21	80.04000 +0.18	80.42	79.50	79.78	112,363
22 Apr 21	79.86000 +0.68	80.30	79.24	79.42	111,738
21 Apr 21	79.18000 +1.10	79.18	78.06	78.10	141,028
20 Apr 21	78.08000 -0.74	79.40	77.50	78.30	162,782
19 Apr 21	78.82000 +1.64	79.20	77.36	77.48	130,542
16 Apr 21	77.18000 +1.18	77.66	76.00	76.48	156,998
15 Apr 21	76.00000 +1.34	76.62	74.20	74.92	145,886
14 Apr 21	74.66000 -1.14	76.16	74.42	76.10	100,595
13 Apr 21	75.80000 +0.62	76.00	74.70	75.44	153,840
12 Apr 21	75.18000 -0.32	75.84	75.02	75.46	121,286
09 Apr 21	75.50000 -1.48	77.28	75.22	77.02	164,709
08 Apr 21	76.98000 +0.56	77.16	75.40	76.58	193,881
07 Apr 21	76.42000 +1.16	77.98	75.10	75.48	367,231
06 Apr 21	75.26000 +1.46	76.00	73.84	74.20	206,963
01 Apr 21	73.80000 +0.65	74.86	72.02	73.16	199,851
31 Mar 21	73.15000 +3.15	75.05	70.00	70.00	345,631
30 Mar 21	70.00000 +0.45	70.25	69.50	69.65	171,125
29 Mar 21	69.55000 +1.35	70.05	68.15	68.15	149,858
26 Mar 21	68.20000 +0.00	69.05	68.00	68.00	88,084
25 Mar 21	68.20000 +0.80	68.55	66.55	67.10	115,785
24 Mar 21	67.40000 -1.15	68.45	67.25	68.45	85,366
23 Mar 21	68.55000 -0.60	69.40	68.05	69.30	76,244
22 Mar 21	69.15000 +1.15	69.15	67.50	68.20	132,505
19 Mar 21	68.00000 +1.05	68.35	66.75	66.75	215,107
18 Mar 21	66.95000 +0.10	68.45	66.80	66.90	89,940
17 Mar 21	66.85000 -0.70	67.80	66.20	67.60	151,927
16 Mar 21	67.55000 +0.45	68.20	67.10	67.20	130,323
15 Mar 21	67.10000 +0.60	67.30	66.50	66.75	87,399
12 Mar 21	66.50000 -1.30	68.45	66.50	67.60	120,416
11 Mar 21	67.80000 -0.90	69.60	67.45	68.90	151,249
10 Mar 21	68.70000 +1.85	68.90	66.55	66.85	249,501
09 Mar 21	66.85000 +0.50	68.15	65.90	66.35	179,246
08 Mar 21	66.35000 -3.65	70.55	65.90	70.15	322,812
05 Mar 21	70.00000 -0.70	71.45	69.60	69.95	83,695
04 Mar 21	70.70000 +0.25	71.00	69.75	70.40	103,518
03 Mar 21	70.45000 +0.25	70.90	69.75	70.30	107,734
02 Mar 21	70.20000 -0.55	70.90	69.95	70.65	119,274
01 Mar 21	70.75000 +0.10	72.70	70.60	71.10	112,251
26 Feb 21	70.65000 -0.45	71.85	69.70	70.65	132,557
25 Feb 21	71.10000 -0.40	71.95	70.80	71.65	69,420
24 Feb 21	71.50000 +1.60	71.85	69.70	69.70	91,425
23 Feb 21	69.90000 -0.50	71.10	69.75	70.70	76,986
22 Feb 21	70.40000 +0.15	71.10	69.30	70.10	78,676
19 Feb 21	70.25000 -0.65	71.85	70.05	70.80	90,303
18 Feb 21	70.90000 -0.05	71.45	70.05	71.00	128,166
17 Feb 21	70.95000 -0.15	71.45	69.55	71.00	130,492
16 Feb 21	71.10000 -1.40	72.50	70.75	72.50	123,869
15 Feb 21	72.50000 -1.90	75.35	72.45	74.90	132,869
12 Feb 21	74.40000 -1.15	76.00	73.40	74.70	144,863
11 Feb 21	75.55000 -0.05	78.10	74.75	75.90	153,637
10 Feb 21	75.60000 +0.40	76.05	74.30	75.50	121,163
09 Feb 21	75.20000 +1.30	75.20	73.35	74.50	119,811
08 Feb 21	73.90000 -1.65	76.30	73.75	75.80	74,327
05 Feb 21	75.55000 +0.45	75.70	74.60	75.25	93,571
04 Feb 21	75.10000 +0.75	75.10	73.85	74.35	108,452
03 Feb 21	74.35000 +1.30	74.45	72.85	73.50	130,799
02 Feb 21	73.05000 -0.60	74.00	72.55	74.00	88,804
01 Feb 21	73.65000 +1.60	74.55	72.00	72.30	117,212
29 Jan 21	72.05000 -0.05	72.50	70.85	71.80	106,217
28 Jan 21	72.10000 +0.45	72.45	70.15	71.00	115,591
27 Jan 21	71.65000 +0.30	72.05	70.25	71.35	117,197
26 Jan 21	71.35000 +0.05	71.85	70.30	71.05	75,531
25 Jan 21	71.30000 -0.70	72.95	70.85	72.45	100,686
22 Jan 21	72.00000 +0.20	72.00	69.25	70.80	126,417
21 Jan 21	71.80000 -1.30	74.20	71.45	73.55	107,629
20 Jan 21	73.10000 -0.55	74.50	72.70	73.10	101,773
19 Jan 21	73.65000 +2.60	73.75	70.95	71.50	138,139
18 Jan 21	71.05000 -1.25	72.35	70.85	71.85	48,447
15 Jan 21	72.30000 +0.05	72.50	70.40	72.50	132,055
14 Jan 21	72.25000 +3.85	72.40	68.40	68.50	197,496
13 Jan 21	68.40000 -1.05	70.00	67.90	69.20	139,489
12 Jan 21	69.45000 +0.00	70.35	69.00	69.60	145,016
11 Jan 21	69.45000 +0.20	69.60	68.30	69.00	92,528
08 Jan 21	69.25000 +0.85	69.25	68.00	68.40	79,375
07 Jan 21	68.40000 +0.05	69.50	68.10	68.85	93,838
06 Jan 21	68.35000 +0.80	68.65	66.55	67.60	118,403
05 Jan 21	67.55000 +0.15	67.85	66.35	67.25	140,620
04 Jan 21	67.40000 -0.50	69.00	66.75	68.50	145,432
31 Dec 20	67.90000 +0.00	68.15	67.35	67.95	44,244
30 Dec 20	67.90000 -0.35	68.70	67.80	68.15	39,410
29 Dec 20	68.25000 -0.05	69.00	68.10	68.25	40,813
28 Dec 20	68.30000 +0.30	69.05	68.00	68.50	58,222
24 Dec 20	68.00000 -0.20	68.75	68.00	68.20	10,209
23 Dec 20	68.20000 -0.65	69.15	68.00	69.00	51,317
22 Dec 20	68.85000 +0.60	68.95	68.00	68.50	62,656
21 Dec 20	68.25000 -1.90	69.35	67.30	69.35	117,985
18 Dec 20	70.15000 +2.10	70.40	68.25	68.25	260,331
17 Dec 20	68.05000 +0.00	68.60	67.55	68.25	138,477
16 Dec 20	68.05000 -0.80	69.45	68.00	69.00	99,455
15 Dec 20	68.85000 -0.15	69.15	67.75	68.85	86,445
14 Dec 20	69.00000 +0.35	70.40	68.45	69.00	95,699
11 Dec 20	68.65000 -0.65	69.75	67.80	69.30	142,015
10 Dec 20	69.30000 +0.80	69.60	67.25	68.50	212,787
09 Dec 20	68.50000 -0.25	70.25	68.00	69.20	159,652
08 Dec 20	68.75000 +0.95	68.95	66.60	67.20	246,756
07 Dec 20	67.80000 -1.00	69.65	67.65	69.20	211,929
04 Dec 20	68.80000 -0.70	69.60	68.55	68.75	175,781
03 Dec 20	69.50000 -2.40	71.90	68.85	71.65	343,198
02 Dec 20	71.90000 -5.10	78.45	70.55	77.00	466,870
01 Dec 20	77.00000 -3.85	85.70	77.00	82.50	297,767
30 Nov 20	80.85000 +0.85	82.90	79.80	80.00	231,024
27 Nov 20	80.00000 +0.10	80.90	79.10	79.60	158,169
26 Nov 20	79.90000 +1.80	80.50	78.25	78.45	80,249
25 Nov 20	78.10000 -0.85	79.30	77.55	79.10	126,860
24 Nov 20	78.95000 -3.95	83.30	78.30	83.10	207,403
23 Nov 20	82.90000 -0.80	85.00	82.85	85.00	53,521
20 Nov 20	83.70000 +0.20	84.90	83.35	83.50	39,920
19 Nov 20	83.50000 -0.60	84.50	83.25	83.85	60,626
18 Nov 20	84.10000 -1.05	85.35	83.25	85.30	67,176
17 Nov 20	85.15000 -1.10	86.75	85.00	85.85	63,517
16 Nov 20	86.25000 +1.35	88.10	85.30	85.30	98,795
13 Nov 20	84.90000 +0.00	85.55	84.60	85.10	57,870
12 Nov 20	84.90000 -0.55	86.15	84.25	85.00	69,506
11 Nov 20	85.45000 +1.55	86.65	84.15	84.15	74,440
10 Nov 20	83.90000 -0.85	85.30	81.85	84.45	159,114
09 Nov 20	84.75000 +1.30	86.60	84.15	84.20	111,492
06 Nov 20	83.45000 -2.15	85.70	83.35	85.70	84,530
05 Nov 20	85.60000 +0.70	86.90	85.20	85.55	85,736
04 Nov 20	84.90000 +3.70	84.95	80.65	80.90	104,362
03 Nov 20	81.20000 +2.10	81.50	79.25	79.60	53,720
02 Nov 20	79.10000 +0.95	79.90	77.65	78.50	110,814
30 Oct 20	78.15000 +2.10	78.45	75.25	76.00	122,023
29 Oct 20	76.05000 -1.15	77.45	75.35	77.00	114,651
28 Oct 20	77.20000 -2.35	78.80	76.25	78.00	107,499
27 Oct 20	79.55000 -0.25	80.40	77.65	80.35	108,180
26 Oct 20	79.80000 -0.20	82.20	79.50	80.30	94,458
23 Oct 20	80.00000 -1.25	81.80	80.00	81.05	96,764
22 Oct 20	81.25000 +5.60	81.25	74.80	75.60	251,697
21 Oct 20	75.65000 -1.95	78.20	75.65	78.00	119,851
20 Oct 20	77.60000 -0.05	79.30	77.20	77.50	124,582
19 Oct 20	77.65000 -0.35	78.85	77.60	78.35	48,195
16 Oct 20	78.00000 +0.30	79.50	77.50	77.50	125,956
15 Oct 20	77.70000 -2.80	80.00	77.40	80.00	148,824
14 Oct 20	80.50000 -0.30	81.75	80.15	81.00	111,143
13 Oct 20	80.80000 -1.30	82.30	80.80	82.00	126,644
12 Oct 20	82.10000 -1.30	83.85	82.10	83.40	133,242
09 Oct 20	83.40000 -1.10	85.00	83.40	84.90	112,861
08 Oct 20	84.50000 +0.60	85.80	83.25	84.30	139,773
07 Oct 20	83.90000 -2.20	86.45	83.20	86.00	164,001
06 Oct 20	86.10000 -2.25	88.55	85.95	88.00	126,714
05 Oct 20	88.35000 +3.15	88.65	85.50	85.60	115,941
02 Oct 20	85.20000 -4.70	89.50	84.75	89.50	143,345
01 Oct 20	89.90000 +0.35	91.65	89.35	89.55	113,610
30 Sep 20	89.55000 +0.80	89.95	88.25	88.60	105,664
29 Sep 20	88.75000 -1.00	90.50	88.75	89.65	97,998
28 Sep 20	89.75000 +1.55	90.00	88.85	89.00	84,054
25 Sep 20	88.20000 -0.20	88.65	86.55	88.20	89,259
24 Sep 20	88.40000 -1.35	90.25	88.15	89.00	126,841
23 Sep 20	89.75000 +0.70	90.60	88.75	89.10	99,647
22 Sep 20	89.05000 -0.95	91.05	88.50	89.85	117,937
21 Sep 20	90.00000 -2.85	93.15	89.30	93.00	141,614
18 Sep 20	92.85000 -1.25	94.95	92.65	93.95	202,722
17 Sep 20	94.10000 -0.45	95.90	93.30	93.95	104,677
16 Sep 20	94.55000 +1.45	94.55	92.45	93.00	85,759
15 Sep 20	93.10000 +2.20	93.80	90.70	91.00	90,012
14 Sep 20	90.90000 +1.00	90.90	88.90	90.45	70,513
11 Sep 20	89.90000 +1.25	91.25	88.50	88.70	86,469
10 Sep 20	88.65000 -1.50	90.45	88.45	90.00	63,841
09 Sep 20	90.15000 +2.45	90.15	87.40	88.00	78,280
08 Sep 20	87.70000 -0.70	89.45	87.05	88.55	79,483
07 Sep 20	88.40000 +2.45	88.90	86.10	86.35	59,194
04 Sep 20	85.95000 -1.95	88.60	85.70	87.80	101,786
03 Sep 20	87.90000 -0.95	91.10	87.90	89.50	85,090
02 Sep 20	88.85000 +1.55	89.45	87.95	88.00	77,697
01 Sep 20	87.30000 +0.50	91.10	87.15	87.90	98,493
31 Aug 20	86.80000 -0.10	88.65	86.10	87.45	105,048
28 Aug 20	86.90000 -0.25	87.80	86.20	87.35	65,687
27 Aug 20	87.15000 -1.35	89.40	87.15	88.30	63,753
26 Aug 20	88.50000 +0.40	88.60	87.25	88.10	56,834
25 Aug 20	88.10000 +1.40	88.50	86.95	87.15	75,516
24 Aug 20	86.70000 +0.65	88.55	86.50	86.55	57,687
21 Aug 20	86.05000 -0.65	87.90	85.65	87.90	77,342
20 Aug 20	86.70000 -0.95	88.30	86.40	87.00	54,465
19 Aug 20	87.65000 +0.80	88.00	85.65	86.85	121,232
18 Aug 20	86.85000 -2.65	89.00	86.40	89.00	75,841
17 Aug 20	89.50000 +3.10	89.50	85.70	86.50	90,695
14 Aug 20	86.40000 -1.80	88.00	85.70	87.95	75,121
13 Aug 20	88.20000 +0.70	88.25	87.15	87.30	76,295
12 Aug 20	87.50000 +0.60	87.85	85.40	86.40	71,759
11 Aug 20	86.90000 +1.70	87.60	84.30	84.90	126,440
10 Aug 20	85.20000 +0.40	85.40	83.55	84.75	68,940
07 Aug 20	84.80000 +0.05	85.20	83.75	84.55	88,278
06 Aug 20	84.75000 -0.20	85.70	84.45	84.80	80,989
05 Aug 20	84.95000 +0.80	86.15	84.25	84.40	83,149
04 Aug 20	84.15000 -1.65	86.45	83.25	86.00	166,199
03 Aug 20	85.80000 +4.10	85.85	81.00	81.65	125,293
31 Jul 20	81.70000 -3.00	85.95	81.35	84.90	136,709
30 Jul 20	84.70000 +4.20	84.90	80.05	81.95	213,813
29 Jul 20	80.50000 -0.85	82.70	80.25	81.75	82,853
28 Jul 20	81.35000 +2.00	82.40	79.25	79.50	94,436
27 Jul 20	79.35000 +1.15	79.70	77.25	78.15	91,430
24 Jul 20	78.20000 -2.40	80.50	77.45	80.50	139,754
23 Jul 20	80.60000 -1.25	82.05	80.60	81.65	78,661
22 Jul 20	81.85000 +3.85	84.50	79.20	79.50	177,369
21 Jul 20	78.00000 -1.10	80.90	78.00	79.20	186,183
20 Jul 20	79.10000 -0.35	79.60	78.45	79.20	123,639
17 Jul 20	79.45000 +0.85	79.70	78.20	78.60	79,251
16 Jul 20	78.60000 -1.75	80.60	78.55	79.05	89,841
15 Jul 20	80.35000 +1.05	80.90	79.00	79.50	82,841
14 Jul 20	79.30000 -2.20	81.40	78.85	80.50	120,517
13 Jul 20	81.50000 +1.85	81.50	79.15	79.90	123,549
10 Jul 20	79.65000 +1.90	79.75	77.00	78.00	128,716
09 Jul 20	77.75000 +1.25	79.25	76.20	76.65	116,543
08 Jul 20	76.50000 -1.55	78.05	75.35	77.80	103,236
07 Jul 20	78.05000 -0.10	78.50	77.20	78.00	85,307
06 Jul 20	78.15000 +2.45	78.15	75.40	76.00	105,726
03 Jul 20	75.70000 -0.30	76.95	75.25	76.40	92,020
02 Jul 20	76.00000 +1.10	76.30	74.65	75.35	130,032
01 Jul 20	74.90000 -0.75	77.00	74.25	75.40	97,405
30 Jun 20	75.65000 -0.25	76.80	74.85	75.95	120,153
29 Jun 20	75.90000 +0.80	76.45	74.70	75.00	71,355
26 Jun 20	75.10000 -0.05	77.10	74.65	75.40	135,010
25 Jun 20	75.15000 +3.50	75.50	70.65	71.45	173,599
24 Jun 20	71.65000 -2.05	74.00	71.65	73.60	130,195
23 Jun 20	73.70000 -0.65	75.05	73.70	74.75	145,852
22 Jun 20	74.35000 +0.05	76.20	73.10	74.00	95,067
19 Jun 20	74.30000 -1.85	76.80	72.80	76.40	294,500
18 Jun 20	76.15000 -0.95	77.55	74.10	76.50	112,934
17 Jun 20	77.10000 +2.55	78.15	74.85	74.95	189,298
16 Jun 20	74.55000 +3.50	74.55	70.65	72.00	153,818
15 Jun 20	71.05000 +0.30	71.65	67.20	69.05	151,444
12 Jun 20	70.75000 -0.20	71.55	69.00	70.75	159,910
11 Jun 20	70.95000 -5.05	75.85	70.50	75.85	178,394
10 Jun 20	76.00000 -0.30	79.35	76.00	76.30	227,111
09 Jun 20	76.30000 +0.70	76.80	74.80	75.60	203,839
08 Jun 20	75.60000 +2.90	76.55	73.30	73.40	236,597
05 Jun 20	72.70000 +1.70	73.30	70.30	71.00	146,742
04 Jun 20	71.00000 -0.60	71.75	69.70	71.50	135,444
03 Jun 20	71.60000 -1.00	72.60	71.00	72.60	170,395
02 Jun 20	72.60000 -1.10	74.80	72.40	74.05	109,903
01 Jun 20	73.70000 +3.00	74.35	71.15	71.95	167,434
29 May 20	70.70000 -1.45	74.30	70.65	72.00	320,690
28 May 20	72.15000 +4.00	72.55	68.35	68.85	210,266
27 May 20	68.15000 -2.85	71.55	67.40	71.55	163,555
26 May 20	71.00000 -0.50	72.40	69.30	72.00	119,242
25 May 20	71.50000 +2.35	71.95	69.30	69.30	113,411
22 May 20	69.15000 +0.50	69.15	67.00	67.40	79,667
21 May 20	68.65000 +0.10	69.15	66.05	68.15	102,374
20 May 20	68.55000 +2.55	68.55	66.35	66.55	110,125
19 May 20	66.00000 -3.60	69.50	65.75	69.50	143,859
18 May 20	69.60000 +2.70	70.05	67.25	67.95	76,997
15 May 20	66.90000 +1.40	67.60	65.05	65.55	72,154
14 May 20	65.50000 -1.50	68.45	63.90	67.00	101,739
13 May 20	67.00000 -2.80	70.00	66.70	68.70	118,495
12 May 20	69.80000 +1.80	70.75	67.70	68.00	89,559
11 May 20	68.00000 -0.50	68.50	66.50	68.50	59,765
08 May 20	68.50000 +2.05	68.50	66.65	67.50	38,220
07 May 20	66.45000 -1.05	68.65	66.30	67.55	96,353
06 May 20	67.50000 -1.15	69.30	65.90	68.30	87,953
05 May 20	68.65000 +3.15	68.65	65.95	66.15	132,662
04 May 20	65.50000 -2.25	68.85	64.85	68.00	192,541
30 Apr 20	67.75000 +2.90	68.25	64.90	65.60	172,303
29 Apr 20	64.85000 -2.65	68.40	63.75	68.40	113,476
28 Apr 20	67.50000 -1.10	69.15	65.05	68.50	153,213
27 Apr 20	68.60000 +3.40	69.60	66.45	66.75	105,311
24 Apr 20	65.20000 -1.55	67.90	63.40	65.10	110,513
23 Apr 20	66.75000 +3.65	67.65	61.10	64.50	245,377
22 Apr 20	63.10000 +4.75	68.20	57.35	58.50	251,408
21 Apr 20	58.35000 -1.15	59.40	57.30	58.80	119,750
20 Apr 20	59.50000 +4.00	59.50	54.00	57.00	239,577
17 Apr 20	55.50000 +3.10	55.60	52.80	53.20	169,951
16 Apr 20	52.40000 +0.85	52.90	50.05	52.40	178,540
15 Apr 20	51.55000 -3.95	56.65	51.55	56.65	95,463
14 Apr 20	55.50000 +0.90	56.90	54.70	55.40	101,056
09 Apr 20	54.60000 +0.40	55.90	53.20	54.30	119,920
08 Apr 20	54.20000 +1.55	54.20	50.80	51.65	98,661
07 Apr 20	52.65000 +0.05	55.45	50.95	53.60	177,854
06 Apr 20	52.60000 +5.60	52.60	48.34	48.44	150,935
03 Apr 20	47.00000 -4.40	51.40	46.66	51.00	204,357
02 Apr 20	51.40000 +1.05	53.25	50.30	50.40	165,068
01 Apr 20	50.35000 +3.17	50.40	46.50	46.70	170,662
31 Mar 20	47.18000 -0.04	49.48	45.52	47.90	168,037
30 Mar 20	47.22000 -1.38	49.96	46.24	48.60	148,170
27 Mar 20	48.60000 +1.92	49.80	46.50	47.44	199,038
26 Mar 20	46.68000 -0.80	50.00	45.36	49.50	169,731
25 Mar 20	47.48000 -3.17	53.45	44.76	51.00	276,472
24 Mar 20	50.65000 +7.67	50.65	44.22	44.52	269,132
23 Mar 20	42.98000 -2.02	43.56	40.34	42.82	213,125
20 Mar 20	45.00000 +7.12	46.22	38.26	38.70	449,342
19 Mar 20	37.88000 +0.92	37.88	34.20	36.54	339,249
18 Mar 20	36.96000 -1.04	40.50	36.28	40.30	292,134
17 Mar 20	38.00000 -2.78	42.88	37.58	41.66	417,127
16 Mar 20	40.78000 +0.62	41.66	36.88	38.00	361,675
13 Mar 20	40.16000 -2.72	45.48	39.48	44.30	412,229
12 Mar 20	42.88000 -6.62	47.66	42.88	46.88	395,543
11 Mar 20	49.50000 -0.30	52.45	49.50	50.25	301,119
10 Mar 20	49.80000 -0.90	53.50	49.80	51.45	375,151
09 Mar 20	50.70000 -5.75	55.55	50.70	53.25	412,027
06 Mar 20	56.45000 -1.75	58.05	56.45	57.10	228,235
05 Mar 20	58.20000 -0.70	59.90	57.05	59.00	174,050
04 Mar 20	58.90000 +2.65	59.40	56.50	56.60	215,468
03 Mar 20	56.25000 -2.15	59.80	56.25	59.50	295,425
02 Mar 20	58.40000 -0.20	60.35	56.90	59.20	239,352
28 Feb 20	58.60000 -3.25	60.40	58.35	60.10	360,368
27 Feb 20	61.85000 -1.30	63.70	61.10	63.10	205,720
26 Feb 20	63.15000 -0.65	64.30	61.75	63.00	186,578
25 Feb 20	63.80000 -1.60	66.95	63.25	65.25	221,905
24 Feb 20	65.40000 -1.60	65.40	63.65	65.10	196,342
21 Feb 20	67.00000 +0.65	67.00	64.20	66.00	223,728
20 Feb 20	66.35000 -1.45	67.65	65.95	67.50	181,352
19 Feb 20	67.80000 -2.10	70.45	67.10	69.90	168,186
18 Feb 20	69.90000 +2.10	70.80	66.75	67.00	169,801
17 Feb 20	67.80000 -0.65	68.30	67.00	68.10	97,478
14 Feb 20	68.45000 +2.95	69.45	64.70	65.90	294,956
13 Feb 20	65.50000 -4.45	69.85	64.55	69.75	477,249
12 Feb 20	69.95000 +2.90	70.15	66.65	67.25	257,730
11 Feb 20	67.05000 -0.80	70.35	67.05	68.20	181,307
10 Feb 20	67.85000 -0.45	67.85	66.65	67.75	120,301
07 Feb 20	68.30000 -1.25	69.50	67.80	69.45	98,930
06 Feb 20	69.55000 -0.75	71.10	68.55	70.90	127,287
05 Feb 20	70.30000 +1.65	70.70	68.40	68.60	205,339
04 Feb 20	68.65000 +2.10	68.90	66.55	66.55	159,507
03 Feb 20	66.55000 -0.45	67.25	66.35	67.00	98,881
31 Jan 20	67.00000 +0.85	67.80	66.50	66.65	148,148
30 Jan 20	66.15000 -1.25	67.95	66.05	66.90	181,221
29 Jan 20	67.40000 +2.55	68.20	65.40	65.40	379,711
28 Jan 20	64.85000 +0.10	65.30	63.70	64.00	228,894
27 Jan 20	64.75000 +0.70	65.70	63.00	64.10	529,005
24 Jan 20	64.05000 -19.55	76.55	61.85	75.50	1,244,663
23 Jan 20	83.60000 +1.10	83.90	80.65	81.85	189,329
22 Jan 20	82.50000 +0.45	83.30	81.70	82.35	105,922
21 Jan 20	82.05000 +0.40	82.15	80.45	81.55	84,270
20 Jan 20	81.65000 -0.70	82.40	80.80	82.25	71,951
17 Jan 20	82.35000 +0.90	82.75	80.95	81.60	158,256
16 Jan 20	81.45000 +0.30	81.80	80.10	80.45	193,779
15 Jan 20	81.15000 +4.95	81.15	76.15	76.45	259,613
14 Jan 20	76.20000 -1.30	77.55	75.35	77.55	192,139
13 Jan 20	77.50000 -0.10	78.30	77.05	77.50	118,076
10 Jan 20	77.60000 -1.00	79.50	77.40	78.85	145,779
09 Jan 20	78.60000 -3.70	82.65	78.40	81.50	220,444
08 Jan 20	82.30000 -0.90	83.25	81.30	83.05	122,075
07 Jan 20	83.20000 +4.55	83.35	78.70	78.70	265,597
06 Jan 20	78.65000 -0.75	78.90	76.65	78.45	170,706
03 Jan 20	79.40000 +0.05	79.70	78.25	79.35	87,150
02 Jan 20	79.35000 +0.35	80.55	79.05	79.05	112,148
31 Dec 19	79.00000 -0.50	79.50	78.50	79.15	45,585
30 Dec 19	79.50000 +0.45	80.75	78.50	78.90	153,866
27 Dec 19	79.05000 +0.05	80.15	78.85	79.00	62,316
24 Dec 19	79.00000 -0.35	80.20	78.30	79.20	45,570
23 Dec 19	79.35000 -1.50	81.00	79.35	80.45	82,303
20 Dec 19	80.85000 +0.75	80.85	79.30	80.10	205,865
19 Dec 19	80.10000 +3.45	80.10	76.50	76.50	257,100
18 Dec 19	76.65000 -3.25	79.55	74.20	78.80	374,019
17 Dec 19	79.90000 -0.55	81.20	79.25	80.45	112,958
16 Dec 19	80.45000 +2.05	80.45	78.15	78.50	166,913
13 Dec 19	78.40000 -1.30	80.40	78.40	80.25	143,723
12 Dec 19	79.70000 +0.90	79.70	77.45	79.00	238,491
11 Dec 19	78.80000 -0.30	79.20	76.75	79.10	209,264
10 Dec 19	79.10000 -0.65	80.35	77.30	79.75	188,251
09 Dec 19	79.75000 -4.30	83.10	79.65	82.95	371,871
06 Dec 19	84.05000 -13.25	84.05	73.80	82.00	932,681
05 Dec 19	97.30000 -1.80	100.10	97.30	99.95	115,658
04 Dec 19	99.10000 -0.90	100.00	98.45	99.75	145,561
03 Dec 19	100.00000 -0.50	101.30	98.80	100.50	104,246
02 Dec 19	100.50000 -2.00	104.00	100.10	102.70	141,472
29 Nov 19	102.50000 +0.60	102.50	100.60	101.20	83,334
28 Nov 19	101.90000 -3.30	105.50	101.20	105.20	125,544
27 Nov 19	105.20000 +2.40	105.30	103.00	103.30	160,814
26 Nov 19	102.80000 +0.50	103.30	101.20	102.60	236,412
25 Nov 19	102.30000 +5.35	102.30	97.00	97.00	160,739
22 Nov 19	96.95000 +1.90	97.25	94.30	94.75	144,998
21 Nov 19	95.05000 -0.45	95.70	93.25	95.25	115,965
20 Nov 19	95.50000 -1.80	97.55	95.45	97.20	134,777
19 Nov 19	97.30000 -0.40	98.05	96.70	97.65	75,397
18 Nov 19	97.70000 -0.10	98.10	97.05	97.85	62,812
15 Nov 19	97.80000 +0.40	98.20	97.10	97.40	118,027
14 Nov 19	97.40000 -0.90	98.85	97.20	98.30	70,869
13 Nov 19	98.30000 +0.70	98.75	97.30	97.65	87,578
12 Nov 19	97.60000 -2.40	100.30	97.55	100.10	118,680
11 Nov 19	100.00000 +0.00	100.80	99.20	99.60	88,429
08 Nov 19	100.00000 +1.50	100.00	97.55	98.40	103,718
07 Nov 19	98.50000 -0.15	99.05	97.70	98.50	107,277
06 Nov 19	98.65000 +0.60	99.40	97.35	97.80	99,271
05 Nov 19	98.05000 +1.15	98.45	96.00	96.50	126,946
04 Nov 19	96.90000 +1.80	97.70	95.10	95.10	152,723
01 Nov 19	95.10000 -0.40	96.20	94.40	95.80	75,416
31 Oct 19	95.50000 +2.30	95.80	91.80	93.20	120,084
30 Oct 19	93.20000 +0.00	93.50	91.80	93.00	79,137
29 Oct 19	93.20000 -0.20	93.90	92.65	93.45	100,448
28 Oct 19	93.40000 -0.50	94.30	92.85	93.75	92,617
25 Oct 19	93.90000 +1.70	94.10	91.65	92.40	99,254
24 Oct 19	92.20000 +0.40	94.40	91.60	92.60	84,490
23 Oct 19	91.80000 -1.40	93.50	91.30	93.05	98,416
22 Oct 19	93.20000 -3.35	96.55	91.75	96.45	134,828
21 Oct 19	96.55000 +0.35	96.95	95.20	96.00	200,446
18 Oct 19	96.20000 +0.10	96.20	94.25	95.85	196,835
17 Oct 19	96.10000 +3.60	96.60	91.50	92.00	205,009
16 Oct 19	92.50000 +2.35	93.85	90.35	90.50	180,492
15 Oct 19	90.15000 +1.60	91.10	88.50	88.95	124,914
14 Oct 19	88.55000 -0.05	88.55	86.65	88.20	66,940
11 Oct 19	88.60000 +1.65	89.05	86.10	87.40	145,507
10 Oct 19	86.95000 +0.90	87.60	85.80	86.00	113,409
09 Oct 19	86.05000 +0.95	86.40	83.80	85.00	151,313
08 Oct 19	85.10000 -1.80	87.05	85.10	86.80	121,443
07 Oct 19	86.90000 +1.05	87.10	85.65	85.65	112,438
04 Oct 19	85.85000 +0.50	86.45	85.30	85.95	75,934
03 Oct 19	85.35000 +0.80	86.20	84.20	84.30	117,596
02 Oct 19	84.55000 -2.85	87.20	84.30	87.05	142,915
01 Oct 19	87.40000 +0.30	88.90	87.20	87.30	95,523
30 Sep 19	87.10000 -0.25	88.00	86.75	87.05	86,773
27 Sep 19	87.35000 -0.15	87.70	86.80	87.70	100,294
26 Sep 19	87.50000 +0.10	89.35	86.95	87.25	127,679
25 Sep 19	87.40000 -2.30	89.70	86.50	89.70	85,975
24 Sep 19	89.70000 +0.30	90.35	89.40	89.50	63,737
23 Sep 19	89.40000 -1.75	91.75	88.95	91.30	77,775
20 Sep 19	91.15000 -0.15	91.90	90.70	91.10	172,151
19 Sep 19	91.30000 +0.00	92.10	90.70	91.15	105,670
18 Sep 19	91.30000 -1.65	92.65	90.10	92.25	163,709
17 Sep 19	92.95000 +0.80	94.20	91.90	92.25	164,856
16 Sep 19	92.15000 +1.20	93.15	89.50	90.50	95,756
13 Sep 19	90.95000 -0.45	91.10	87.95	89.40	195,643
12 Sep 19	91.40000 -0.30	92.85	90.05	91.90	160,675
11 Sep 19	91.70000 +1.50	92.75	90.00	90.50	158,112
10 Sep 19	90.20000 +2.00	90.45	87.10	88.05	137,288
09 Sep 19	88.20000 -0.05	89.45	87.05	88.25	127,636
06 Sep 19	88.25000 -5.00	93.65	86.05	93.35	180,579
05 Sep 19	93.25000 -2.95	97.00	92.75	96.55	171,055
04 Sep 19	96.20000 +0.60	96.85	95.35	95.95	86,707
03 Sep 19	95.60000 -0.40	96.20	94.90	95.45	96,744
02 Sep 19	96.00000 +0.40	97.20	95.05	95.55	111,391
30 Aug 19	95.60000 +4.20	96.30	92.10	92.10	147,140
29 Aug 19	91.40000 +0.40	92.65	90.75	91.50	67,930
28 Aug 19	91.00000 -1.30	92.35	90.30	92.10	74,742
27 Aug 19	92.30000 +0.10	92.70	91.10	92.35	78,700
26 Aug 19	92.20000 -1.05	92.65	91.60	92.50	63,950
23 Aug 19	93.25000 +0.20	94.50	92.30	93.65	74,621
22 Aug 19	93.05000 -1.60	94.80	93.05	94.20	144,710
21 Aug 19	94.65000 +1.75	94.65	92.55	92.90	87,818
20 Aug 19	92.90000 -3.10	96.25	92.55	95.40	148,317
19 Aug 19	96.00000 +2.55	96.00	93.00	93.35	86,860
16 Aug 19	93.45000 +1.30	94.20	92.20	92.30	91,502
15 Aug 19	92.15000 -2.30	94.75	91.35	94.55	118,647
14 Aug 19	94.45000 -1.00	95.90	93.75	95.90	129,995
13 Aug 19	95.45000 -0.60	96.20	93.95	95.75	98,893
12 Aug 19	96.05000 -0.40	98.95	95.90	97.00	110,748
09 Aug 19	96.45000 -0.55	97.20	94.60	97.00	138,416
08 Aug 19	97.00000 +3.35	97.75	94.75	94.75	166,879
07 Aug 19	93.65000 -1.70	96.50	92.30	95.35	275,576
06 Aug 19	95.35000 -3.70	99.45	95.35	98.65	192,795
05 Aug 19	99.05000 -1.35	101.00	97.70	99.95	156,528
02 Aug 19	100.40000 -2.10	102.20	100.30	101.80	129,007
01 Aug 19	102.50000 -1.20	103.80	101.10	103.30	130,448
31 Jul 19	103.70000 +1.00	103.80	102.00	102.50	223,265
30 Jul 19	102.70000 -0.40	103.20	101.10	102.80	172,709
29 Jul 19	103.10000 -6.90	109.40	103.10	109.10	236,876
26 Jul 19	110.00000 -2.10	112.30	109.80	111.60	154,441
25 Jul 19	112.10000 -1.60	114.80	109.00	114.30	170,546
24 Jul 19	113.70000 +0.00	115.00	112.80	114.00	112,231
23 Jul 19	113.70000 -1.50	115.60	113.50	115.30	93,127
22 Jul 19	115.20000 +2.10	115.20	112.50	113.20	108,353
19 Jul 19	113.10000 -0.40	115.60	112.60	114.00	119,284
18 Jul 19	113.50000 +2.50	113.60	110.10	110.40	121,105
17 Jul 19	111.00000 -3.50	114.30	110.60	112.50	182,984
16 Jul 19	114.50000 +0.60	115.20	112.00	113.50	147,886
15 Jul 19	113.90000 +2.20	114.10	111.60	111.80	162,553
12 Jul 19	111.70000 -5.90	117.50	111.20	117.50	197,031
11 Jul 19	117.60000 +0.10	119.10	117.00	117.70	133,979
10 Jul 19	117.50000 +0.30	119.10	116.80	117.50	122,526
09 Jul 19	117.20000 +0.40	118.20	116.60	117.30	111,491
08 Jul 19	116.80000 -2.20	118.90	116.80	118.60	86,209
05 Jul 19	119.00000 -2.00	121.20	118.90	121.00	89,772
04 Jul 19	121.00000 +0.00	121.80	120.40	121.00	95,588
03 Jul 19	121.00000 +3.50	121.50	117.40	117.40	92,584
02 Jul 19	117.50000 -1.70	120.50	117.30	120.00	97,302
01 Jul 19	119.20000 -0.80	120.60	118.40	120.00	152,427
28 Jun 19	120.00000 +0.30	120.40	119.00	119.30	152,184
27 Jun 19	119.70000 +3.80	119.70	115.50	116.00	140,879
26 Jun 19	115.90000 +0.10	117.80	115.10	115.60	111,505
25 Jun 19	115.80000 +1.00	118.30	114.50	115.00	111,711
24 Jun 19	114.80000 -0.50	116.60	114.50	115.70	90,611
21 Jun 19	115.30000 -1.60	117.90	114.60	117.70	257,878
20 Jun 19	116.90000 -1.00	121.40	116.90	119.50	134,365
19 Jun 19	117.90000 -0.60	118.30	115.80	118.10	113,691
18 Jun 19	118.50000 +3.60	119.00	114.90	115.00	108,874
17 Jun 19	114.90000 +0.20	115.70	113.30	115.00	78,758
14 Jun 19	114.70000 -1.20	115.70	113.10	115.70	121,969
13 Jun 19	115.90000 +1.30	117.40	114.80	115.00	125,482
12 Jun 19	114.60000 +1.80	115.30	111.60	113.60	162,404
11 Jun 19	112.80000 +0.60	114.50	111.50	112.20	104,428
10 Jun 19	112.20000 -0.50	113.50	110.80	113.50	54,202
07 Jun 19	112.70000 +0.90	113.50	111.20	111.20	102,052
06 Jun 19	111.80000 +1.50	112.30	110.00	110.80	96,763
05 Jun 19	110.30000 +1.10	112.30	107.30	109.40	129,429
04 Jun 19	109.20000 -1.80	110.40	108.00	110.40	158,210
03 Jun 19	111.00000 +4.10	111.00	107.40	108.00	155,527
31 May 19	106.90000 -4.40	109.50	105.50	109.00	105,537
30 May 19	111.30000 +2.40	112.10	109.10	109.30	92,379
29 May 19	108.90000 -3.20	112.10	108.90	112.00	74,665
28 May 19	112.10000 +1.60	113.30	110.50	110.50	166,938
27 May 19	110.50000 -0.30	111.70	109.50	111.00	33,473
24 May 19	110.80000 -0.40	111.70	110.40	111.10	75,255
23 May 19	111.20000 -0.40	112.40	110.80	111.50	92,663
22 May 19	111.60000 -0.30	112.60	111.00	111.80	71,567
21 May 19	111.90000 +1.10	113.40	110.20	111.00	139,342
20 May 19	110.80000 +1.70	112.20	109.60	110.10	123,673
17 May 19	109.10000 -0.40	110.50	108.40	109.00	122,522
16 May 19	109.50000 +0.50	109.50	106.70	109.10	187,093
15 May 19	109.00000 +3.90	109.10	105.10	105.10	206,676
14 May 19	105.10000 +4.20	105.80	100.70	100.70	218,769
13 May 19	100.90000 +1.40	100.90	99.20	99.65	174,510
10 May 19	99.50000 -0.50	101.90	99.00	100.00	125,262
09 May 19	100.00000 -0.80	102.00	98.85	100.50	118,344
08 May 19	100.80000 -0.20	101.40	100.00	101.00	119,773
07 May 19	101.00000 -1.50	103.40	100.10	102.50	138,708
06 May 19	102.50000 -2.00	103.60	101.30	102.80	90,652
03 May 19	104.50000 -0.60	105.40	103.60	104.80	96,667
02 May 19	105.10000 +1.00	105.20	102.80	104.90	161,087
30 Apr 19	104.10000 +0.60	105.10	103.30	104.00	203,293
29 Apr 19	103.50000 -1.80	108.90	102.50	107.30	265,561
26 Apr 19	105.30000 -9.80	115.50	102.20	115.10	400,487
25 Apr 19	115.10000 -6.00	121.70	115.10	121.70	187,176
24 Apr 19	121.10000 -1.00	123.80	121.00	123.40	160,141
23 Apr 19	122.10000 +4.50	122.10	117.10	118.00	92,753
18 Apr 19	117.60000 -3.00	120.90	117.60	120.90	93,864
17 Apr 19	120.60000 -3.20	124.40	120.60	124.40	120,528
16 Apr 19	123.80000 +0.70	125.50	123.00	123.50	110,256
15 Apr 19	123.10000 +0.80	124.40	121.70	122.30	89,730
12 Apr 19	122.30000 +0.30	122.70	121.50	122.40	70,786
11 Apr 19	122.00000 -0.80	123.70	121.60	122.50	91,017
10 Apr 19	122.80000 -1.10	124.30	122.20	123.50	111,419
09 Apr 19	123.90000 -0.30	124.40	122.70	124.00	82,722
08 Apr 19	124.20000 +1.30	124.20	122.10	122.80	80,946
05 Apr 19	122.90000 +2.00	123.30	120.60	120.70	105,437
04 Apr 19	120.90000 +0.30	121.50	120.40	120.50	68,735
03 Apr 19	120.60000 -0.70	122.00	120.40	121.50	81,839
02 Apr 19	121.30000 -0.40	122.40	121.00	121.50	78,781
01 Apr 19	121.70000 -0.50	122.80	120.30	122.50	103,377
29 Mar 19	122.20000 +1.80	122.20	119.95	120.25	86,297
28 Mar 19	120.40000 +1.85	120.50	118.45	118.45	62,567
27 Mar 19	118.55000 -1.20	120.55	118.10	119.70	69,670
26 Mar 19	119.75000 +2.30	119.75	117.25	117.80	73,998
25 Mar 19	117.45000 -2.10	119.30	116.90	119.30	76,515
22 Mar 19	119.55000 -2.35	122.95	119.55	122.50	95,244
21 Mar 19	121.90000 -0.60	123.00	120.30	122.50	88,836
20 Mar 19	122.50000 -4.15	126.50	122.45	126.50	96,858
19 Mar 19	126.65000 +1.95	126.65	124.00	124.50	87,341
18 Mar 19	124.70000 -1.25	125.75	123.60	125.75	90,824
15 Mar 19	125.95000 +3.20	126.85	122.85	124.00	188,438
14 Mar 19	122.75000 +2.35	123.45	119.85	120.70	95,170
13 Mar 19	120.40000 -0.60	121.00	118.80	121.00	95,813
12 Mar 19	121.00000 -0.70	122.20	120.65	122.00	54,513
11 Mar 19	121.70000 +1.05	122.25	120.75	121.00	70,403
08 Mar 19	120.65000 +0.40	122.10	119.80	120.00	73,668
07 Mar 19	120.25000 -3.35	123.25	120.10	123.10	120,522
06 Mar 19	123.60000 -0.30	125.90	123.60	123.85	129,258
05 Mar 19	123.90000 -0.60	125.10	122.20	124.90	111,228
04 Mar 19	124.50000 +1.45	125.65	123.10	124.00	116,938
01 Mar 19	123.05000 +1.45	123.20	120.45	122.00	170,482
28 Feb 19	121.60000 +2.95	124.05	121.50	122.05	177,751
27 Feb 19	118.65000 +4.65	118.65	113.40	114.00	210,165
26 Feb 19	114.00000 -1.05	116.00	113.70	115.00	200,677
25 Feb 19	115.05000 -8.05	123.90	115.05	123.40	190,102
22 Feb 19	123.10000 -1.30	124.60	122.55	124.00	80,087
21 Feb 19	124.40000 +0.25	125.85	123.95	124.50	158,868
20 Feb 19	124.15000 -0.80	126.10	124.15	125.00	134,954
19 Feb 19	124.95000 -0.65	126.10	123.95	125.80	148,965
18 Feb 19	125.60000 +0.50	126.40	124.80	125.60	118,511
15 Feb 19	125.10000 +7.10	125.35	117.75	118.25	195,190
14 Feb 19	118.00000 +8.40	119.50	112.05	114.70	186,078
13 Feb 19	109.60000 +1.70	110.60	108.40	108.40	113,492
12 Feb 19	107.90000 -2.40	111.15	107.50	110.50	168,892
11 Feb 19	110.30000 -1.50	112.30	109.40	112.00	153,371
08 Feb 19	111.80000 -0.80	113.30	111.75	112.50	64,739
07 Feb 19	112.60000 -1.40	114.90	112.60	114.00	73,210
06 Feb 19	114.00000 -1.90	116.20	113.80	115.90	69,579
05 Feb 19	115.90000 +3.20	116.35	112.35	112.95	99,808
04 Feb 19	112.70000 +2.60	113.45	110.50	111.00	96,692
01 Feb 19	110.10000 +0.10	111.55	109.85	110.50	81,364
31 Jan 19	110.00000 +0.00	112.20	109.60	110.50	117,679
30 Jan 19	110.00000 -0.35	111.55	109.35	110.50	85,526
29 Jan 19	110.35000 +1.35	111.85	108.60	109.65	86,405
28 Jan 19	109.00000 -7.05	116.25	108.75	116.10	123,523
25 Jan 19	116.05000 -2.70	119.85	115.70	119.00	102,625
24 Jan 19	118.75000 -1.30	120.55	117.15	119.70	125,181
23 Jan 19	120.05000 +0.40	120.80	117.90	119.70	66,801
22 Jan 19	119.65000 -1.10	121.40	119.25	120.60	62,725
21 Jan 19	120.75000 +0.15	121.25	120.05	120.60	51,733
18 Jan 19	120.60000 +2.40	120.75	118.50	118.50	78,325
17 Jan 19	118.20000 -2.05	120.15	117.55	120.00	79,813
16 Jan 19	120.25000 +3.65	120.25	116.15	116.60	104,247
15 Jan 19	116.60000 +1.35	116.70	114.75	115.65	62,481
14 Jan 19	115.25000 -1.50	116.45	114.90	116.00	40,029
11 Jan 19	116.75000 -0.50	118.40	116.45	117.50	72,607
10 Jan 19	117.25000 +1.15	117.30	115.65	116.05	54,159
09 Jan 19	116.10000 +1.30	117.75	115.10	115.30	88,758
08 Jan 19	114.80000 +1.85	115.25	112.70	112.85	93,523
07 Jan 19	112.95000 +0.00	116.15	112.45	113.00	82,205
04 Jan 19	112.95000 +5.30	113.25	107.65	108.00	104,585
03 Jan 19	107.65000 -2.60	109.85	107.65	109.35	63,932
02 Jan 19	110.25000 -2.60	111.40	109.50	110.90	64,274
31 Dec 18	112.85000 +3.65	112.90	109.50	109.75	21,624
28 Dec 18	109.20000 +1.40	109.75	108.40	108.40	41,817
27 Dec 18	107.80000 -3.70	112.15	107.60	111.50	88,185
24 Dec 18	111.50000 +1.35	111.50	109.10	109.50	11,024
21 Dec 18	110.15000 -0.20	111.25	109.30	110.15	127,700
20 Dec 18	110.35000 -0.80	111.90	109.00	109.65	101,692
19 Dec 18	111.15000 -3.40	115.00	111.15	114.50	131,522
18 Dec 18	114.55000 -4.65	119.25	114.35	119.10	120,160
17 Dec 18	119.20000 +0.05	119.75	118.30	119.25	97,237
14 Dec 18	119.15000 -1.40	120.90	118.35	120.50	77,892
13 Dec 18	120.55000 +0.35	121.20	118.55	120.30	91,353
12 Dec 18	120.20000 +2.30	120.45	117.70	118.65	99,260
11 Dec 18	117.90000 +1.55	118.40	115.80	117.00	125,620
10 Dec 18	116.35000 -2.05	118.85	116.25	118.45	106,191
07 Dec 18	118.40000 +0.30	122.15	118.25	118.25	137,066
06 Dec 18	118.10000 -0.40	119.25	116.35	118.50	175,212
05 Dec 18	118.50000 +0.45	119.35	117.50	118.00	96,089
04 Dec 18	118.05000 +0.00	120.00	117.60	118.30	135,250
03 Dec 18	118.05000 +4.35	118.05	114.75	114.95	162,864
30 Nov 18	113.70000 -0.30	114.50	112.70	114.45	208,958
29 Nov 18	114.00000 -0.75	116.40	113.70	115.25	141,097
28 Nov 18	114.75000 -1.95	116.90	113.75	116.70	142,106
27 Nov 18	116.70000 -0.60	119.20	115.00	117.10	133,560
26 Nov 18	117.30000 -0.10	118.70	116.65	117.50	102,160
23 Nov 18	117.40000 +1.15	117.90	116.05	116.20	93,623
22 Nov 18	116.25000 -0.35	117.55	116.25	116.50	71,774
21 Nov 18	116.60000 -0.05	118.00	115.95	116.80	100,069
20 Nov 18	116.65000 -3.65	120.80	115.35	120.00	123,453
19 Nov 18	120.30000 -1.60	123.65	120.25	122.05	63,593
16 Nov 18	121.90000 +0.10	123.60	120.75	122.10	62,183
15 Nov 18	121.80000 -0.05	124.50	120.80	124.00	98,528
14 Nov 18	121.85000 -0.35	122.90	120.25	121.60	66,671
13 Nov 18	122.20000 -0.80	124.30	121.40	123.45	122,574
12 Nov 18	123.00000 -4.50	128.45	123.00	127.60	96,864
09 Nov 18	127.50000 -0.10	128.80	126.95	127.55	85,562
08 Nov 18	127.60000 +0.20	128.75	127.00	127.50	79,682
07 Nov 18	127.40000 +2.50	127.65	124.75	124.75	102,180
06 Nov 18	124.90000 +0.25	126.50	124.50	124.75	107,215
05 Nov 18	124.65000 +0.40	126.05	124.00	124.55	95,815
02 Nov 18	124.25000 +1.95	125.30	123.10	123.35	98,441
01 Nov 18	122.30000 -0.30	124.40	121.95	122.00	90,932
31 Oct 18	122.60000 +1.65	124.40	121.65	122.00	137,601
30 Oct 18	120.95000 -0.80	122.50	119.50	122.00	94,396
29 Oct 18	121.75000 -2.50	124.60	121.75	123.65	125,981
26 Oct 18	124.25000 +1.35	125.75	122.20	123.45	149,560
25 Oct 18	122.90000 -0.65	124.60	120.00	121.60	216,102
24 Oct 18	123.55000 -0.05	125.90	122.80	123.60	128,021
23 Oct 18	123.60000 -2.55	125.90	122.70	125.75	124,704
22 Oct 18	126.15000 -0.05	127.80	125.60	126.50	83,427
19 Oct 18	126.20000 -0.30	126.40	124.25	126.10	91,587
18 Oct 18	126.50000 +1.20	128.20	125.25	125.50	126,970
17 Oct 18	125.30000 +0.40	127.50	123.95	125.00	131,186
16 Oct 18	124.90000 -0.05	125.40	124.15	125.40	116,453
15 Oct 18	124.95000 -2.10	128.45	124.70	126.75	124,739
12 Oct 18	127.05000 +3.35	130.00	125.30	126.00	169,316
11 Oct 18	123.70000 -5.15	127.75	122.15	127.05	265,769
10 Oct 18	128.85001 -2.15	131.55	128.50	131.05	163,572
09 Oct 18	131.00000 -7.70	135.00	129.55	133.90	298,914
08 Oct 18	138.70000 -2.40	141.85	137.20	141.00	100,907
05 Oct 18	141.10001 -0.30	142.85	140.80	141.50	100,096
04 Oct 18	141.39999 -2.45	144.65	140.90	144.25	107,199
03 Oct 18	143.85001 -0.55	145.00	143.60	144.40	69,642
02 Oct 18	144.39999 -0.60	144.70	143.00	144.50	76,099
01 Oct 18	145.00000 +0.20	145.10	143.00	143.50	99,129
28 Sep 18	144.80000 +0.15	146.75	144.50	145.00	105,407
27 Sep 18	144.64999 -0.70	146.25	143.65	145.00	85,363
26 Sep 18	145.35001 +0.75	146.00	143.35	145.00	98,535
25 Sep 18	144.60001 +1.50	144.90	143.05	143.05	98,890
24 Sep 18	143.10001 -0.10	144.80	142.50	143.50	78,534
21 Sep 18	143.20000 -1.35	145.75	141.90	144.60	196,543
20 Sep 18	144.55000 -0.45	146.00	144.15	145.00	84,442
19 Sep 18	145.00000 -0.95	147.30	144.55	146.20	107,930
18 Sep 18	145.95000 +0.50	146.00	141.00	145.90	138,136
17 Sep 18	145.45000 -3.25	148.60	145.25	148.40	132,146
14 Sep 18	148.70000 -2.80	152.30	148.40	151.55	108,083
13 Sep 18	151.50000 -1.35	153.95	151.10	153.50	70,412
12 Sep 18	152.85001 +1.30	155.95	151.95	152.00	119,782
11 Sep 18	151.55000 +0.55	152.70	150.65	151.40	92,382
10 Sep 18	151.00000 -0.15	151.80	145.10	147.75	120,994
07 Sep 18	151.14999 +4.10	151.15	147.25	147.55	65,360
06 Sep 18	147.05000 -2.05	149.20	146.85	149.00	71,211
05 Sep 18	149.10001 -3.75	153.00	149.00	153.00	78,698
04 Sep 18	152.85001 +0.05	153.15	150.20	153.00	71,672
03 Sep 18	152.80000 -0.35	154.85	151.65	153.00	65,163
31 Aug 18	153.14999 +0.15	153.65	151.90	153.10	86,410
30 Aug 18	153.00000 +3.40	153.15	149.45	149.85	87,157
29 Aug 18	149.60001 +1.70	149.70	147.55	147.65	82,776
28 Aug 18	147.89999 +0.55	148.00	147.20	147.50	69,872
27 Aug 18	147.35001 +0.45	148.30	146.70	147.15	56,966
24 Aug 18	146.89999 +0.00	147.50	146.50	147.25	45,261
23 Aug 18	146.89999 +1.25	147.70	145.90	145.95	50,643
22 Aug 18	145.64999 -0.10	147.05	145.35	146.25	47,709
21 Aug 18	145.75000 -1.80	147.75	145.75	147.75	71,347
20 Aug 18	147.55000 +3.30	148.95	144.70	145.00	103,574
17 Aug 18	144.25000 +0.15	145.75	142.95	144.40	75,426
16 Aug 18	144.10001 +1.55	144.25	141.80	142.50	71,557
15 Aug 18	142.55000 -0.35	144.30	141.80	143.50	70,938
14 Aug 18	142.89999 -1.15	144.80	142.55	144.40	61,603
13 Aug 18	144.05000 -0.25	144.30	142.00	143.60	61,707
10 Aug 18	144.30000 +0.25	144.90	142.70	143.50	68,673
09 Aug 18	144.05000 +0.30	144.05	142.45	143.50	62,021
08 Aug 18	143.75000 +0.50	144.70	142.95	143.90	82,607
07 Aug 18	143.25000 -0.65	144.95	143.25	144.00	81,095
06 Aug 18	143.89999 +0.25	145.45	143.20	143.90	91,009
03 Aug 18	143.64999 +0.10	145.65	143.10	144.00	83,070
02 Aug 18	143.55000 +2.40	144.25	140.25	140.50	97,009
01 Aug 18	141.14999 -1.00	143.70	140.75	142.20	102,649
31 Jul 18	142.14999 +1.30	142.55	138.85	140.15	103,915
30 Jul 18	140.85001 -1.05	142.15	138.55	139.05	121,370
27 Jul 18	141.89999 +0.40	144.15	141.35	141.50	87,173
26 Jul 18	141.50000 -2.35	145.00	137.10	145.00	203,317
25 Jul 18	143.85001 +1.10	144.60	142.65	143.00	54,721
24 Jul 18	142.75000 -0.25	145.00	142.35	143.00	86,510
23 Jul 18	143.00000 -0.25	143.50	142.20	143.00	81,937
20 Jul 18	143.25000 +1.10	144.25	142.20	142.20	71,803
19 Jul 18	142.14999 -0.10	143.15	141.20	142.10	88,997
18 Jul 18	142.25000 -1.55	145.50	141.50	144.50	125,166
17 Jul 18	143.80000 +1.55	144.00	141.50	142.25	76,856
16 Jul 18	142.25000 -0.10	143.25	141.00	142.25	77,727
13 Jul 18	142.35001 -0.65	145.35	142.05	143.45	91,695
12 Jul 18	143.00000 +3.50	143.60	139.35	139.50	100,602
11 Jul 18	139.50000 +2.10	139.75	135.70	136.45	123,241
10 Jul 18	137.39999 +2.90	138.50	132.70	132.70	89,563
09 Jul 18	134.50000 +0.05	135.90	134.50	134.90	52,784
06 Jul 18	134.45000 +1.55	134.50	132.75	133.00	66,439
05 Jul 18	132.89999 +1.75	133.65	130.95	131.35	81,951
04 Jul 18	131.14999 -0.10	131.55	130.30	131.20	59,803
03 Jul 18	131.25000 +1.65	132.85	130.00	130.00	92,352
02 Jul 18	129.60001 -4.75	133.65	129.05	133.00	110,512
29 Jun 18	134.35001 +0.90	135.75	133.70	134.15	137,143
28 Jun 18	133.45000 -0.40	134.60	131.75	133.65	115,148
27 Jun 18	133.85001 +0.95	134.80	132.10	133.00	80,743
26 Jun 18	132.89999 +1.10	133.00	130.75	131.50	110,653
25 Jun 18	131.80000 -0.25	134.30	131.55	132.00	83,659
22 Jun 18	132.05000 -1.00	133.65	132.05	133.40	91,295
21 Jun 18	133.05000 -0.65	135.65	132.05	133.95	100,316
20 Jun 18	133.70000 -1.95	136.00	133.70	136.00	94,671
19 Jun 18	135.64999 -1.40	136.05	134.10	136.05	71,269
18 Jun 18	137.05000 -0.70	138.10	135.15	137.95	88,521
15 Jun 18	137.75000 +0.65	140.60	137.35	137.65	287,767
14 Jun 18	137.10001 +1.45	137.70	134.20	135.50	84,763
13 Jun 18	135.64999 +1.15	136.20	134.55	134.55	79,108
12 Jun 18	134.50000 +2.00	134.70	132.65	132.95	70,846
11 Jun 18	132.50000 -0.95	135.35	132.20	133.50	93,390
08 Jun 18	133.45000 -1.10	134.50	132.35	134.00	65,144
07 Jun 18	134.55000 +0.20	136.85	134.10	134.50	88,292
06 Jun 18	134.35001 -1.55	136.80	133.15	135.85	128,858
05 Jun 18	135.89999 +0.15	137.40	135.35	135.50	69,836
04 Jun 18	135.75000 -0.05	137.00	134.50	134.55	70,308
01 Jun 18	135.80000 +0.05	137.25	135.45	136.50	98,307
31 May 18	135.75000 +1.35	137.60	135.05	135.15	177,415
30 May 18	134.39999 -0.60	135.85	134.35	135.00	57,285
29 May 18	135.00000 -0.45	135.45	133.45	135.00	72,935
28 May 18	135.45000 +0.15	136.70	134.40	135.00	37,423
25 May 18	135.30000 +0.20	136.70	134.70	135.40	55,239
24 May 18	135.10001 +1.25	135.50	133.50	133.70	113,682
23 May 18	133.85001 +0.30	134.30	132.00	133.55	62,141
22 May 18	133.55000 -0.70	135.15	132.95	134.05	76,314
21 May 18	134.25000 +0.55	135.45	134.00	134.00	33,296
18 May 18	133.70000 -0.25	135.10	133.50	133.75	71,655
17 May 18	133.95000 +2.15	134.75	131.70	132.35	99,285
16 May 18	131.80000 +0.75	133.15	130.80	131.20	77,136
15 May 18	131.05000 +1.15	131.80	129.70	130.00	112,047
14 May 18	129.89999 +0.00	130.70	129.05	129.50	93,266
11 May 18	129.89999 -0.15	130.30	129.10	129.50	61,816
10 May 18	130.05000 -1.75	131.00	129.10	130.20	115,667
09 May 18	131.80000 -0.60	133.00	130.40	132.05	85,417
08 May 18	132.39999 -0.15	133.05	131.10	133.05	80,314
07 May 18	132.55000 -0.65	133.20	132.45	133.20	35,847
04 May 18	133.20000 +0.65	134.20	132.45	132.50	57,997
03 May 18	132.55000 -1.60	134.80	132.40	134.00	80,828
02 May 18	134.14999 -0.35	135.00	133.40	134.50	82,826
30 Apr 18	134.50000 -0.80	137.35	133.30	135.00	146,164
27 Apr 18	135.30000 +4.70	135.70	131.00	131.00	144,965
26 Apr 18	130.60001 +4.90	131.15	127.50	127.50	147,970
25 Apr 18	125.70000 -2.00	127.50	124.75	127.50	80,419
24 Apr 18	127.70000 -0.20	128.65	127.05	128.30	117,812
23 Apr 18	127.90000 +0.60	127.90	126.25	127.50	64,024
20 Apr 18	127.30000 -0.70	127.85	126.05	127.85	80,076
19 Apr 18	128.00000 -0.50	129.05	126.80	128.85	93,074
18 Apr 18	128.50000 +1.50	128.80	127.10	127.50	74,046
17 Apr 18	127.00000 +0.00	127.70	125.55	127.50	92,572
16 Apr 18	127.00000 -0.45	128.00	126.40	127.95	64,443
13 Apr 18	127.45000 +0.70	128.80	126.45	127.00	81,725
12 Apr 18	126.75000 -0.75	129.15	126.30	127.75	141,269
11 Apr 18	127.50000 +0.65	128.90	125.90	126.85	140,549
10 Apr 18	126.85000 +1.70	128.00	124.70	125.05	148,881
09 Apr 18	125.15000 -0.85	127.45	124.05	126.00	96,045
06 Apr 18	126.00000 -0.20	126.50	125.30	126.00	87,647
05 Apr 18	126.20000 +1.50	126.95	124.60	126.00	103,400
04 Apr 18	124.70000 -0.15	126.80	123.75	125.00	141,433
03 Apr 18	124.85000 -1.30	125.40	123.75	124.00	172,341
29 Mar 18	126.15000 +0.55	127.85	124.95	126.00	144,564
28 Mar 18	125.60000 +0.65	126.45	119.20	119.90	177,342
27 Mar 18	124.95000 +2.85	126.35	123.70	124.00	112,922
26 Mar 18	122.10000 -0.40	124.25	121.55	122.70	82,491
23 Mar 18	122.50000 -0.65	124.45	120.45	122.15	119,886
22 Mar 18	123.15000 -3.75	126.25	122.15	126.00	125,669
21 Mar 18	126.90000 +3.80	126.90	123.10	123.50	139,570
20 Mar 18	123.10000 -0.70	124.00	122.10	124.00	57,793
19 Mar 18	123.80000 -0.60	124.55	122.75	124.40	79,231
16 Mar 18	124.40000 -1.55	126.00	124.25	125.90	135,540
15 Mar 18	125.95000 +1.65	126.20	123.30	124.60	104,945
14 Mar 18	124.30000 +2.05	125.70	122.35	122.65	126,971
13 Mar 18	122.25000 -0.75	123.45	121.65	122.70	79,585
12 Mar 18	123.00000 +1.00	123.15	121.90	122.50	57,434
09 Mar 18	122.00000 +1.35	122.45	119.90	120.50	82,183
08 Mar 18	120.65000 +2.45	121.30	118.25	118.25	101,878
07 Mar 18	118.20000 -0.80	118.95	116.50	118.50	138,271
06 Mar 18	119.00000 +1.40	120.45	117.45	118.40	117,033
05 Mar 18	117.60000 -0.30	118.50	116.80	117.50	120,513
02 Mar 18	117.90000 -2.30	119.00	116.75	119.00	108,376
01 Mar 18	120.20000 -0.65	122.15	119.40	121.00	128,328
28 Feb 18	120.85000 -1.05	121.90	120.55	121.45	123,430
27 Feb 18	121.90000 -1.10	123.00	121.50	123.00	123,061
26 Feb 18	123.00000 +1.00	123.55	121.75	122.50	66,568
23 Feb 18	122.00000 -1.85	123.85	121.70	123.85	99,664
22 Feb 18	123.85000 +1.65	124.60	121.20	121.50	123,097
21 Feb 18	122.20000 +2.05	122.60	119.00	119.65	138,093
20 Feb 18	120.15000 +0.15	120.50	119.00	119.00	160,031
19 Feb 18	120.00000 +0.00	122.15	119.45	121.75	192,387
16 Feb 18	120.00000 +4.95	121.20	116.50	117.00	192,985
15 Feb 18	115.05000 +5.85	122.65	112.85	113.00	430,878
14 Feb 18	109.20000 +2.90	110.45	104.50	106.40	158,539
13 Feb 18	106.30000 +0.50	106.70	105.55	105.75	157,064
12 Feb 18	105.80000 -0.65	107.25	105.55	107.25	190,957
09 Feb 18	106.45000 -1.30	107.95	105.45	106.75	140,288
08 Feb 18	107.75000 -3.55	111.85	107.50	111.00	142,201
07 Feb 18	111.30000 +4.70	111.85	106.95	107.50	193,457
06 Feb 18	106.60000 -2.15	108.60	102.35	105.50	182,421
05 Feb 18	108.75000 -2.90	111.40	108.05	111.40	128,626
02 Feb 18	111.65000 -2.00	113.60	110.50	113.15	95,050
01 Feb 18	113.65000 +0.70	114.25	112.40	113.20	142,049
31 Jan 18	112.95000 -0.35	114.80	112.20	113.10	84,568
30 Jan 18	113.30000 -0.70	115.00	112.80	114.00	79,210
29 Jan 18	114.00000 -0.55	115.50	113.85	114.55	102,874
26 Jan 18	114.55000 +0.15	117.10	114.40	114.90	183,455
25 Jan 18	114.40000 -0.05	116.35	114.00	115.25	101,026
24 Jan 18	114.45000 -1.55	116.50	114.25	116.05	72,244
23 Jan 18	116.00000 +1.45	118.15	114.15	114.60	162,756
22 Jan 18	114.55000 +1.20	114.60	112.35	113.65	118,165
19 Jan 18	113.35000 +1.90	114.20	111.00	111.60	86,159
18 Jan 18	111.45000 +0.55	113.25	108.80	111.00	255,690
17 Jan 18	110.90000 +2.20	112.50	107.65	109.75	245,779
16 Jan 18	108.70000 +4.60	109.45	104.40	104.50	198,450
15 Jan 18	104.10000 -0.30	105.90	103.95	104.50	100,246
12 Jan 18	104.40000 +0.55	104.75	103.65	104.00	57,293
11 Jan 18	103.85000 -1.35	105.50	103.65	105.30	66,681
10 Jan 18	105.20000 -1.00	106.25	104.50	106.00	106,532
09 Jan 18	106.20000 +0.10	106.60	105.50	106.35	84,818
08 Jan 18	106.10000 +0.25	107.40	106.10	106.50	96,961
05 Jan 18	105.85000 +2.85	106.10	103.30	103.30	101,488
04 Jan 18	103.00000 -0.50	104.00	102.00	103.50	124,518
03 Jan 18	103.50000 +2.15	103.90	101.35	101.70	110,385
02 Jan 18	101.35000 +1.78	101.35	99.00	99.50	88,106
29 Dec 17	99.57000 -2.28	101.75	99.57	101.50	78,243
28 Dec 17	101.85000 -0.05	102.20	101.05	101.75	27,710
27 Dec 17	101.90000 +1.00	102.45	100.25	100.50	87,565
22 Dec 17	100.90000 -0.75	102.75	100.55	101.50	64,180
21 Dec 17	101.65000 +0.40	101.85	100.05	101.00	83,915
20 Dec 17	101.25000 -1.25	102.65	100.70	102.50	84,659
19 Dec 17	102.50000 +0.35	103.30	101.75	102.35	92,225
18 Dec 17	102.15000 +0.95	102.80	101.15	101.50	88,750
15 Dec 17	101.20000 -0.25	101.20	99.83	101.10	127,144
14 Dec 17	101.45000 +0.65	101.75	100.40	100.50	68,252
13 Dec 17	100.80000 -2.00	102.75	99.58	102.75	106,184
12 Dec 17	102.80000 +2.30	102.80	99.32	100.35	102,017
11 Dec 17	100.50000 +0.76	101.35	99.81	100.00	114,194
08 Dec 17	99.74000 +1.59	100.25	98.50	98.50	106,425
07 Dec 17	98.15000 -0.01	98.94	97.24	98.50	98,217
06 Dec 17	98.16000 -2.14	99.65	97.55	99.65	115,722
05 Dec 17	100.30000 -0.65	101.20	98.61	100.50	110,897
04 Dec 17	100.95000 +0.30	102.20	99.50	100.90	85,621
01 Dec 17	100.65000 -1.75	103.80	100.65	102.80	105,848
30 Nov 17	102.40000 -1.10	103.55	101.65	103.50	173,571
29 Nov 17	103.50000 -0.60	106.75	103.50	104.50	195,490
28 Nov 17	104.10000 +0.45	105.00	103.20	103.50	109,301
27 Nov 17	103.65000 +2.05	105.20	101.35	101.50	143,585
24 Nov 17	101.60000 -1.55	103.25	101.05	103.00	102,907
23 Nov 17	103.15000 -0.50	103.85	102.40	103.50	78,507
22 Nov 17	103.65000 -0.50	104.10	103.10	104.00	86,368
21 Nov 17	104.15000 +1.95	104.30	102.00	102.20	101,146
20 Nov 17	102.20000 +0.35	102.95	101.15	101.50	65,320
17 Nov 17	101.85000 +0.15	102.20	101.15	101.90	77,406
16 Nov 17	101.70000 +2.22	101.95	99.95	100.00	101,402
15 Nov 17	99.48000 -0.20	99.91	97.57	99.26	139,184
14 Nov 17	99.68000 -0.62	102.00	99.61	100.30	71,197
13 Nov 17	100.30000 -1.10	102.40	99.61	101.30	108,573
10 Nov 17	101.40000 -0.40	102.70	101.00	101.90	69,647
09 Nov 17	101.80000 -4.05	106.00	101.25	105.95	150,264
08 Nov 17	105.85000 +0.75	106.25	104.95	105.15	93,549
07 Nov 17	105.10000 -2.50	108.00	105.05	108.00	103,977
06 Nov 17	107.60000 -0.25	109.00	107.35	108.20	75,876
03 Nov 17	107.85000 +2.50	108.10	105.45	105.45	89,859
02 Nov 17	105.35000 +0.55	106.35	104.55	104.85	96,914
01 Nov 17	104.80000 +1.00	105.75	103.95	104.00	101,039
31 Oct 17	103.80000 -1.35	105.20	103.80	104.95	124,266
30 Oct 17	105.15000 -1.20	107.50	104.60	107.50	125,556
27 Oct 17	106.35000 +0.45	107.65	105.20	106.25	183,650
26 Oct 17	105.90000 -6.85	112.25	104.95	110.00	361,773
25 Oct 17	112.75000 +0.00	113.30	111.00	112.50	80,154
24 Oct 17	112.75000 -2.90	116.70	112.50	115.80	79,571
23 Oct 17	115.65000 +0.25	115.75	114.35	115.40	62,178
20 Oct 17	115.40000 +1.35	116.55	114.35	114.50	78,556
19 Oct 17	114.05000 -3.80	117.85	114.05	117.85	135,919
18 Oct 17	117.85000 -0.05	119.30	117.30	118.10	96,583
17 Oct 17	117.90000 -1.90	121.00	117.15	119.80	160,931
16 Oct 17	119.80000 +6.90	121.35	112.35	112.90	242,650
13 Oct 17	112.90000 -2.50	115.70	112.90	115.25	72,482
12 Oct 17	115.40000 +1.10	115.50	113.75	114.50	75,166
11 Oct 17	114.30000 -1.35	115.80	114.30	115.50	154,966
10 Oct 17	115.65000 -0.10	116.50	115.00	115.65	76,112
09 Oct 17	115.75000 +0.60	115.75	114.75	115.40	52,036
06 Oct 17	115.15000 +0.55	115.35	114.05	114.70	58,249
05 Oct 17	114.60000 -0.45	115.40	113.45	115.35	59,220
04 Oct 17	115.05000 +2.30	115.35	112.65	112.65	66,440
03 Oct 17	112.75000 +0.00	113.45	112.25	112.70	58,886
02 Oct 17	112.75000 +0.30	114.00	112.45	112.65	98,936
29 Sep 17	112.45000 -0.95	113.75	111.70	113.50	88,921
28 Sep 17	113.40000 +0.20	113.45	111.90	113.20	88,124
27 Sep 17	113.20000 -0.65	114.35	112.80	114.00	67,725
26 Sep 17	113.85000 -1.35	115.00	113.10	115.00	70,177
25 Sep 17	115.20000 +0.55	115.75	114.50	114.80	56,124
22 Sep 17	114.65000 -1.75	116.10	114.30	116.05	101,957
21 Sep 17	116.40000 -3.20	119.90	115.95	119.70	129,290
20 Sep 17	119.60000 +6.30	119.85	114.05	116.00	226,513
19 Sep 17	113.30000 +2.80	113.30	110.55	110.55	97,329
18 Sep 17	110.50000 -0.25	111.35	109.80	111.15	113,251
15 Sep 17	110.75000 -2.10	112.65	110.60	112.25	124,774
14 Sep 17	112.85000 -1.20	114.60	112.30	113.80	99,784
13 Sep 17	114.05000 -2.35	116.40	113.20	116.40	124,854
12 Sep 17	116.40000 +0.05	117.15	116.30	116.90	60,850
11 Sep 17	116.35000 +0.60	117.40	115.55	116.00	84,047
08 Sep 17	115.75000 +0.95	115.80	114.70	114.85	57,886
07 Sep 17	114.80000 -0.30	116.10	114.80	115.45	83,703
06 Sep 17	115.10000 +0.75	115.10	113.90	114.20	66,893
05 Sep 17	114.35000 +1.35	115.15	113.20	113.20	71,335
04 Sep 17	113.00000 -0.95	113.75	112.10	113.75	54,893
01 Sep 17	113.95000 +1.10	114.35	113.10	113.10	70,525
31 Aug 17	112.85000 +2.05	114.25	111.15	111.25	93,648
30 Aug 17	110.80000 +0.80	111.35	110.20	110.50	60,152
29 Aug 17	110.00000 -1.35	111.15	109.05	111.05	68,080
28 Aug 17	111.35000 -0.65	112.40	111.15	111.75	38,460
25 Aug 17	112.00000 -0.15	112.35	111.15	111.95	63,906
24 Aug 17	112.15000 -0.40	112.55	111.40	112.45	73,228
23 Aug 17	112.55000 +0.35	112.70	111.80	112.45	97,537
22 Aug 17	112.20000 +1.10	112.45	110.85	111.60	90,940
21 Aug 17	111.10000 +0.90	111.55	110.05	110.05	86,299
18 Aug 17	110.20000 +0.15	110.55	108.30	109.80	92,651
17 Aug 17	110.05000 +0.55	111.25	109.40	109.60	134,627
16 Aug 17	109.50000 +1.05	110.10	108.55	108.65	109,807
15 Aug 17	108.45000 +0.25	109.40	108.05	108.85	63,712
14 Aug 17	108.20000 +1.45	108.90	106.90	107.00	72,762
11 Aug 17	106.75000 -1.75	108.45	106.20	107.50	80,470
10 Aug 17	108.50000 +0.00	109.40	107.50	108.35	121,537
09 Aug 17	108.50000 -0.50	109.10	108.00	108.55	79,755
08 Aug 17	109.00000 -0.15	109.50	108.50	109.35	96,637
07 Aug 17	109.15000 +0.35	110.50	108.90	109.15	172,633
04 Aug 17	108.80000 -0.25	109.30	107.35	109.10	110,229
03 Aug 17	109.05000 +1.55	109.40	106.70	107.50	111,887
02 Aug 17	107.50000 -0.05	108.80	106.60	107.55	164,831
01 Aug 17	107.55000 -0.70	108.95	106.60	108.95	145,143
31 Jul 17	108.25000 +1.35	110.45	106.00	107.00	156,109
28 Jul 17	106.90000 -0.40	107.35	103.00	107.05	220,505
27 Jul 17	107.30000 -4.45	115.25	107.10	113.50	221,098
26 Jul 17	111.75000 +1.25	111.75	109.20	110.45	123,039
25 Jul 17	110.50000 -0.05	111.80	110.10	111.00	105,762
24 Jul 17	110.55000 -0.15	111.10	109.65	110.25	90,854
21 Jul 17	110.70000 -1.70	113.70	110.70	112.60	127,640
20 Jul 17	112.40000 -1.15	114.50	112.10	113.75	94,506
19 Jul 17	113.55000 +0.60	113.55	112.05	113.50	110,073
18 Jul 17	112.95000 -3.00	116.00	112.55	116.00	129,723
17 Jul 17	115.95000 -0.40	116.90	115.55	116.65	81,210
14 Jul 17	116.35000 +1.20	116.75	115.00	115.15	72,296
13 Jul 17	115.15000 -2.50	118.00	114.25	118.00	113,974
12 Jul 17	117.65000 +3.40	117.80	114.40	114.70	142,481
11 Jul 17	114.25000 -0.15	115.00	113.50	114.50	110,819
10 Jul 17	114.40000 -0.55	115.40	113.05	115.05	135,904
07 Jul 17	114.95000 -0.45	115.35	113.20	114.70	166,553
06 Jul 17	115.40000 -3.05	119.00	113.80	118.65	148,187
05 Jul 17	118.45000 +2.20	118.50	115.40	115.65	130,915
04 Jul 17	116.25000 -1.30	117.75	116.10	117.50	89,086
03 Jul 17	117.55000 -2.30	120.50	117.35	119.85	145,187
30 Jun 17	119.85000 -0.15	120.50	118.60	120.50	168,134
29 Jun 17	120.00000 -2.50	122.95	118.60	122.90	131,017
28 Jun 17	122.50000 -1.85	123.70	121.35	123.70	121,398
27 Jun 17	124.35000 -0.80	125.30	123.55	125.00	86,822
26 Jun 17	125.15000 -0.15	126.10	124.75	125.70	71,341
23 Jun 17	125.30000 -2.85	127.60	124.80	127.60	92,560
22 Jun 17	128.14999 +3.45	128.15	124.10	124.50	173,984
21 Jun 17	124.70000 +1.45	124.75	122.70	123.25	128,266
20 Jun 17	123.25000 +0.85	124.90	123.05	123.35	134,995
19 Jun 17	122.40000 +2.25	123.05	120.90	121.40	216,008
16 Jun 17	120.15000 +3.95	120.65	117.35	117.35	250,702
15 Jun 17	116.20000 +0.00	116.95	115.50	116.45	137,459
14 Jun 17	116.20000 -0.05	117.30	115.35	117.30	142,751
13 Jun 17	116.25000 +1.10	116.95	115.50	116.00	113,349
12 Jun 17	115.15000 -4.40	120.00	114.50	119.80	187,524
09 Jun 17	119.55000 -0.60	120.35	118.35	119.45	129,690
08 Jun 17	120.15000 +0.00	120.90	118.90	120.90	174,906
07 Jun 17	120.15000 +0.30	120.65	118.50	119.35	213,763
06 Jun 17	119.85000 -0.10	120.35	118.45	119.10	175,741
05 Jun 17	119.95000 -1.15	121.35	119.50	121.10	86,853
02 Jun 17	121.10000 +4.35	129.85	118.20	118.50	649,199
01 Jun 17	116.75000 +4.50	117.40	112.55	112.55	222,529
31 May 17	112.25000 +2.85	113.00	108.30	109.85	3,062,790
30 May 17	109.40000 +1.00	110.20	108.10	108.10	180,399
29 May 17	108.40000 -2.10	110.90	107.95	110.55	86,721
26 May 17	110.50000 +1.00	110.80	109.30	109.30	103,732
25 May 17	109.50000 -0.95	110.95	109.45	110.85	66,719
24 May 17	110.45000 +0.25	110.95	109.30	110.35	105,953
23 May 17	110.20000 +1.15	110.20	108.70	109.00	169,030
22 May 17	109.05000 -0.85	110.75	108.45	109.90	111,325
19 May 17	109.90000 +2.20	110.35	107.80	107.80	157,980
18 May 17	107.70000 -2.40	110.35	106.35	109.20	182,651
17 May 17	110.10000 -2.70	113.10	109.50	112.20	141,738
16 May 17	112.80000 +0.55	113.45	111.75	112.20	150,157
15 May 17	112.25000 +0.60	113.65	111.25	112.00	148,079
12 May 17	111.65000 +3.80	111.85	108.40	108.40	233,580
11 May 17	107.85000 +0.30	110.00	106.50	109.60	147,266
10 May 17	107.55000 +0.05	108.40	107.05	107.05	95,226
09 May 17	107.50000 +0.70	107.95	106.95	107.00	111,661
08 May 17	106.80000 -1.15	107.80	106.40	107.80	136,471
05 May 17	107.95000 +0.10	108.80	106.95	107.75	158,437
04 May 17	107.85000 +0.85	108.05	106.50	107.00	124,039
03 May 17	107.00000 -0.65	108.00	105.55	107.95	148,487
02 May 17	107.65000 +0.80	108.30	106.85	106.85	202,137
28 Apr 17	106.85000 +0.70	107.90	105.90	106.15	167,117
27 Apr 17	106.15000 +6.25	106.20	101.25	104.00	256,171
26 Apr 17	99.90000 +0.59	99.90	99.14	99.27	108,097
25 Apr 17	99.31000 -0.29	100.50	98.67	99.41	162,962
24 Apr 17	99.60000 +2.42	101.95	98.03	98.98	203,289
21 Apr 17	97.18000 -0.11	97.64	96.54	97.26	117,945
20 Apr 17	97.29000 +2.00	97.59	94.95	94.95	126,606
19 Apr 17	95.29000 +0.92	96.55	93.82	93.96	102,410
18 Apr 17	94.37000 -1.43	96.85	93.96	95.80	168,214
13 Apr 17	95.80000 +1.80	95.80	93.44	93.68	118,682
12 Apr 17	94.00000 +1.06	94.54	93.19	93.19	124,899
11 Apr 17	92.94000 +0.24	94.30	91.40	91.97	111,031
10 Apr 17	92.70000 +0.70	93.15	92.08	92.08	156,370
07 Apr 17	92.00000 -1.43	93.25	91.42	93.25	127,930
06 Apr 17	93.43000 -0.29	93.86	92.82	93.03	80,500
05 Apr 17	93.72000 -0.36	94.49	93.45	94.20	107,568
04 Apr 17	94.08000 +1.68	94.41	92.50	92.50	115,516
03 Apr 17	92.40000 -1.36	93.58	92.40	93.00	136,591
31 Mar 17	93.76000 -1.25	95.09	92.85	95.05	129,809
30 Mar 17	95.01000 +1.61	95.01	93.16	93.29	106,151
29 Mar 17	93.40000 +0.98	93.40	91.60	92.29	111,019
28 Mar 17	92.42000 +0.22	92.59	91.59	91.95	98,946
27 Mar 17	92.20000 +0.69	92.20	90.64	90.66	77,389
24 Mar 17	91.51000 -0.13	91.72	90.96	91.59	72,633
23 Mar 17	91.64000 +1.13	91.64	90.20	90.20	61,361
22 Mar 17	90.51000 +0.61	91.00	88.66	89.46	76,952
21 Mar 17	89.90000 -0.36	90.69	89.65	90.10	115,815
20 Mar 17	90.26000 -0.01	91.15	89.82	89.91	121,766
17 Mar 17	90.27000 +0.62	90.27	88.70	89.54	180,256
16 Mar 17	89.65000 -0.87	91.42	88.66	90.55	117,413
15 Mar 17	90.52000 -0.70	91.76	90.24	91.43	145,356
14 Mar 17	91.22000 +0.79	91.28	90.39	90.76	82,555
13 Mar 17	90.43000 +0.46	90.88	89.87	90.00	123,024
10 Mar 17	89.97000 -0.30	90.50	89.21	90.27	71,019
09 Mar 17	90.27000 +0.38	90.38	89.27	90.00	91,730
08 Mar 17	89.89000 +0.80	89.96	88.68	89.00	57,834
07 Mar 17	89.09000 -0.77	90.65	89.00	90.00	140,763
06 Mar 17	89.86000 +1.46	89.86	88.22	88.26	97,146
03 Mar 17	88.40000 -0.78	89.69	87.82	89.01	126,115
02 Mar 17	89.18000 +2.48	89.51	87.35	87.35	188,886
01 Mar 17	86.70000 +2.85	86.90	83.87	84.06	144,057
28 Feb 17	83.85000 +1.06	84.19	82.58	83.02	104,439
27 Feb 17	82.79000 -0.18	83.80	81.73	83.50	155,209
24 Feb 17	82.97000 +0.31	84.09	81.69	83.27	169,557
23 Feb 17	82.66000 +5.17	83.58	79.29	79.31	210,968
22 Feb 17	77.49000 -0.41	77.87	76.58	77.69	139,271
21 Feb 17	77.90000 +0.30	78.00	77.33	77.54	85,492
20 Feb 17	77.60000 +0.38	77.72	76.90	77.50	64,031
17 Feb 17	77.22000 +0.81	77.37	75.90	76.50	97,725
16 Feb 17	76.41000 +0.48	76.41	75.63	75.94	79,892
15 Feb 17	75.93000 +0.93	75.93	74.30	75.02	143,986
14 Feb 17	75.00000 -1.53	75.70	74.83	75.50	99,503
13 Feb 17	76.53000 +1.27	76.85	75.50	75.50	93,341
10 Feb 17	75.26000 +0.19	75.26	74.41	75.09	85,320
09 Feb 17	75.07000 +0.49	75.07	74.56	74.88	105,322
08 Feb 17	74.58000 -0.90	75.86	74.18	75.30	85,780
07 Feb 17	75.48000 +0.74	75.88	74.77	75.00	108,180
06 Feb 17	74.74000 +0.10	75.30	74.53	74.74	51,736
03 Feb 17	74.64000 -0.13	75.23	74.22	74.80	66,344
02 Feb 17	74.77000 +1.11	74.77	73.31	73.67	93,813
01 Feb 17	73.66000 +1.96	73.87	71.86	72.00	103,810
31 Jan 17	71.70000 -1.11	72.79	71.18	72.76	99,382
30 Jan 17	72.81000 -0.43	73.99	72.55	73.37	59,467
27 Jan 17	73.24000 +0.45	73.30	72.16	72.92	51,394
26 Jan 17	72.79000 +0.36	73.46	72.48	72.50	68,571
25 Jan 17	72.43000 +0.44	72.83	72.00	72.24	44,273
24 Jan 17	71.99000 +0.16	72.50	71.60	72.00	63,424
23 Jan 17	71.83000 -0.04	71.86	71.01	71.74	66,261
20 Jan 17	71.87000 -0.57	72.50	71.50	72.50	55,130
19 Jan 17	72.44000 -0.62	73.20	72.17	73.20	88,580
18 Jan 17	73.06000 +0.66	73.06	72.35	72.75	76,655
17 Jan 17	72.40000 -0.05	72.96	72.19	72.50	78,828
16 Jan 17	72.45000 -1.49	74.68	72.45	74.00	145,620
13 Jan 17	73.94000 +1.53	73.94	72.90	73.00	95,854
12 Jan 17	72.41000 -0.94	73.51	71.77	73.30	154,883
11 Jan 17	73.35000 +1.34	74.77	72.24	72.24	127,954
10 Jan 17	72.01000 +0.03	73.07	71.76	72.14	107,158
09 Jan 17	71.98000 +0.25	72.25	70.67	72.25	106,460
06 Jan 17	71.73000 +0.53	71.75	71.28	71.39	48,903
05 Jan 17	71.20000 +0.27	71.76	70.86	71.05	78,098
04 Jan 17	70.93000 +2.06	71.70	70.01	70.37	175,255
03 Jan 17	68.87000 +0.59	68.99	68.37	68.37	96,379
02 Jan 17	68.28000 -0.42	69.23	68.20	68.51	68,308
30 Dec 16	68.70000 -0.33	68.92	68.34	68.77	35,223
29 Dec 16	69.03000 +0.52	69.06	68.26	68.26	29,954
28 Dec 16	68.51000 -0.17	69.13	68.19	68.52	86,120
27 Dec 16	68.68000 +0.40	68.98	68.09	68.26	40,852
23 Dec 16	68.28000 +0.28	68.39	67.61	67.88	51,259
22 Dec 16	68.00000 -0.17	68.77	67.85	68.09	49,076
21 Dec 16	68.17000 +0.12	68.65	67.56	68.01	54,424
20 Dec 16	68.05000 -0.26	68.62	67.96	68.26	55,733
19 Dec 16	68.31000 +0.13	68.78	67.78	68.06	71,474
16 Dec 16	68.18000 +0.63	68.33	67.50	67.50	137,653
15 Dec 16	67.55000 +1.02	67.67	66.39	66.59	100,280
14 Dec 16	66.53000 +0.33	66.75	64.81	65.86	104,036
13 Dec 16	66.20000 +0.18	66.58	65.55	66.17	111,057
12 Dec 16	66.02000 +0.45	66.43	65.31	65.93	79,494
09 Dec 16	65.57000 +0.47	66.29	64.88	65.12	152,081
08 Dec 16	65.10000 +0.91	65.94	64.34	64.48	130,880
07 Dec 16	64.19000 +0.96	64.73	63.08	63.24	129,188
06 Dec 16	63.23000 +0.29	63.24	62.56	62.76	76,092
05 Dec 16	62.94000 +1.15	63.27	61.76	61.76	94,183
02 Dec 16	61.79000 -0.46	62.14	61.33	62.01	70,277
01 Dec 16	62.25000 -1.70	63.95	61.97	63.76	61,528
30 Nov 16	63.95000 +0.68	64.75	63.31	63.31	180,985
29 Nov 16	63.27000 +0.27	63.36	62.66	62.85	40,459
28 Nov 16	63.00000 +0.23	63.34	62.52	62.85	37,743
25 Nov 16	62.77000 +0.80	62.80	61.81	61.83	49,685
24 Nov 16	61.97000 +0.14	62.35	61.81	61.81	44,256
23 Nov 16	61.83000 -0.57	62.74	61.63	62.27	52,400
22 Nov 16	62.40000 -0.57	63.56	62.34	62.81	72,391
21 Nov 16	62.97000 +0.11	63.12	62.15	63.00	34,893
18 Nov 16	62.86000 -0.13	63.57	62.67	63.00	80,994
17 Nov 16	62.99000 +0.72	62.99	61.99	62.20	54,775
16 Nov 16	62.27000 +0.53	62.55	61.61	61.75	71,489
15 Nov 16	61.74000 +0.29	62.00	61.13	61.50	59,271
14 Nov 16	61.45000 +0.14	62.50	61.12	61.50	90,635
11 Nov 16	61.31000 -1.34	62.70	61.26	62.37	81,028
10 Nov 16	62.65000 -0.21	63.94	62.01	62.95	143,243
09 Nov 16	62.86000 +1.86	63.34	60.51	60.60	248,608
08 Nov 16	61.00000 -0.23	61.43	60.93	61.20	48,510
07 Nov 16	61.23000 +0.55	61.40	60.84	61.12	81,308
04 Nov 16	60.68000 -0.64	61.39	60.39	61.28	73,791
03 Nov 16	61.32000 -1.12	62.70	61.32	62.50	116,685
02 Nov 16	62.44000 +0.14	63.06	62.04	62.26	110,532
01 Nov 16	62.30000 -0.66	63.18	61.95	62.96	93,914
31 Oct 16	62.96000 -0.11	63.39	62.54	62.70	90,494
28 Oct 16	63.07000 -0.41	64.35	62.73	63.51	81,195
27 Oct 16	63.48000 +0.50	64.38	63.06	63.24	99,383
26 Oct 16	62.98000 +0.77	63.31	60.87	62.20	140,160
25 Oct 16	62.21000 -0.10	62.53	61.97	62.30	66,677
24 Oct 16	62.31000 -1.06	63.97	62.31	63.63	102,939
21 Oct 16	63.37000 -0.14	63.72	63.01	63.66	62,049
20 Oct 16	63.51000 +0.37	63.59	62.82	63.08	58,972
19 Oct 16	63.14000 -0.02	63.48	62.96	63.25	65,831
18 Oct 16	63.16000 +0.74	63.33	62.72	62.74	46,909
17 Oct 16	62.42000 -0.82	63.34	62.18	63.30	65,068
14 Oct 16	63.24000 +0.18	63.97	62.93	63.01	73,742
13 Oct 16	63.06000 +0.77	63.07	62.05	62.26	83,515
12 Oct 16	62.29000 -0.16	62.84	61.63	62.36	83,365
11 Oct 16	62.45000 -0.77	63.45	62.36	63.25	59,332
10 Oct 16	63.22000 +0.24	63.53	62.72	63.24	68,660
07 Oct 16	62.98000 -0.31	63.71	62.83	63.26	101,674
06 Oct 16	63.29000 -0.33	63.87	62.91	63.74	51,001
05 Oct 16	63.62000 +0.25	63.62	62.75	63.26	60,070
04 Oct 16	63.37000 +0.48	63.60	62.50	62.76	84,649
03 Oct 16	62.89000 +0.40	63.68	62.72	62.73	78,861
30 Sep 16	62.49000 +0.34	62.74	60.56	62.01	122,696
29 Sep 16	62.15000 +0.47	62.74	61.90	62.00	103,153
28 Sep 16	61.68000 +0.72	61.73	60.86	60.86	68,105
27 Sep 16	60.96000 +0.16	61.13	60.39	60.89	69,160
26 Sep 16	60.80000 -0.02	60.85	60.33	60.76	62,424
23 Sep 16	60.82000 -0.18	61.16	60.66	60.87	40,626
22 Sep 16	61.00000 +0.15	61.07	60.74	60.93	47,346
21 Sep 16	60.85000 +0.44	61.10	60.33	60.62	78,706
20 Sep 16	60.41000 +0.84	60.74	59.50	59.50	55,494
19 Sep 16	59.57000 -0.04	60.24	59.50	59.70	54,856
16 Sep 16	59.61000 +0.90	59.61	58.67	58.77	135,653
15 Sep 16	58.71000 +0.40	58.86	57.83	58.26	43,473
14 Sep 16	58.31000 +0.39	58.57	57.94	58.42	89,066
13 Sep 16	57.92000 -0.07	58.62	57.80	58.10	71,502
12 Sep 16	57.99000 -0.41	58.13	57.36	58.01	83,595
09 Sep 16	58.40000 -0.84	59.28	58.40	59.16	50,088
08 Sep 16	59.24000 -0.57	60.04	59.01	59.97	45,618
07 Sep 16	59.81000 +0.21	60.03	59.59	59.59	55,318
06 Sep 16	59.60000 +0.58	59.92	59.21	59.23	59,418
05 Sep 16	59.02000 -0.07	59.44	58.61	59.10	27,917
02 Sep 16	59.09000 +1.32	59.18	57.91	57.91	54,902
01 Sep 16	57.77000 -0.46	58.76	57.75	58.20	62,179
31 Aug 16	58.23000 -0.29	58.70	58.23	58.53	71,091
30 Aug 16	58.52000 +0.42	58.72	58.06	58.06	54,972
29 Aug 16	58.10000 -0.05	58.37	57.78	58.01	28,031
26 Aug 16	58.15000 +0.17	58.41	57.51	57.80	61,571
25 Aug 16	57.98000 -1.19	58.68	57.36	58.67	93,519
24 Aug 16	59.17000 -0.12	59.54	58.90	59.26	40,541
23 Aug 16	59.29000 +0.33	59.43	58.80	58.85	58,854
22 Aug 16	58.96000 +0.45	59.23	58.34	58.74	48,939
19 Aug 16	58.51000 -0.29	59.08	58.34	59.08	46,642
18 Aug 16	58.80000 +0.41	58.88	58.35	58.50	36,845
17 Aug 16	58.39000 -0.41	58.78	58.20	58.77	30,668
16 Aug 16	58.80000 -0.85	59.54	58.80	59.40	42,115
15 Aug 16	59.65000 +0.05	60.00	59.36	59.58	97,529
12 Aug 16	59.60000 -0.13	59.88	59.26	59.59	71,053
11 Aug 16	59.73000 -0.05	59.86	59.06	59.78	48,233
10 Aug 16	59.78000 -0.43	60.10	59.50	59.76	87,425
09 Aug 16	60.21000 +0.34	60.21	59.39	59.76	63,571
08 Aug 16	59.87000 -0.80	60.80	59.71	60.76	57,535
05 Aug 16	60.67000 +1.16	61.23	59.55	59.74	101,783
04 Aug 16	59.51000 +0.31	59.88	58.71	59.00	68,980
03 Aug 16	59.20000 +0.13	59.24	58.70	59.18	95,566
02 Aug 16	59.07000 +0.04	59.36	58.76	59.24	82,808
01 Aug 16	59.03000 +0.68	59.64	58.51	58.76	162,793
29 Jul 16	58.35000 -1.09	59.50	57.75	59.50	149,856
28 Jul 16	59.44000 +3.72	59.73	56.49	56.50	125,821
27 Jul 16	55.72000 -0.35	56.48	55.64	56.23	86,116
26 Jul 16	56.07000 +0.59	56.18	55.57	55.64	56,762
25 Jul 16	55.48000 +0.11	55.91	55.41	55.50	42,059
22 Jul 16	55.37000 +0.23	55.59	54.52	55.01	61,620
21 Jul 16	55.14000 -0.26	55.50	54.77	55.50	65,998
20 Jul 16	55.40000 +1.18	55.89	54.73	54.74	116,628
19 Jul 16	54.22000 -0.56	54.86	53.81	54.86	70,912
18 Jul 16	54.78000 +0.78	54.82	53.83	53.83	88,072
15 Jul 16	54.00000 +0.63	54.00	52.94	53.45	95,591
14 Jul 16	53.37000 -0.07	53.66	53.06	53.50	86,243
13 Jul 16	53.44000 +0.14	53.94	53.35	53.50	94,825
12 Jul 16	53.30000 -0.44	53.74	53.02	53.74	105,887
11 Jul 16	53.74000 +1.45	53.74	52.59	52.70	168,433
08 Jul 16	52.29000 +0.41	52.63	51.63	51.88	74,192
07 Jul 16	51.88000 -2.35	54.01	51.13	53.64	190,696
06 Jul 16	54.23000 -0.92	55.04	53.80	55.01	61,520
05 Jul 16	55.15000 -0.67	55.80	54.82	55.79	81,564
04 Jul 16	55.82000 -0.24	56.52	55.56	56.30	62,935
01 Jul 16	56.06000 +0.63	56.15	55.06	55.50	85,796
30 Jun 16	55.43000 +1.24	55.61	54.03	54.24	92,662
29 Jun 16	54.19000 +1.30	54.41	53.41	53.50	57,522
28 Jun 16	52.89000 +1.97	52.99	51.48	51.50	127,929
27 Jun 16	50.92000 -1.29	52.63	50.92	52.01	141,926
24 Jun 16	52.21000 -1.54	52.64	50.76	51.26	154,483
23 Jun 16	53.75000 +0.24	54.30	53.36	53.55	44,830
22 Jun 16	53.51000 +0.12	53.86	53.00	53.38	49,457
21 Jun 16	53.39000 -0.39	53.88	53.33	53.88	57,084
20 Jun 16	53.78000 +1.95	53.96	52.27	52.27	66,775
17 Jun 16	51.83000 +0.35	52.63	51.57	51.60	240,055
16 Jun 16	51.48000 -1.74	53.12	51.26	53.01	91,082
15 Jun 16	53.22000 -0.07	54.07	53.22	53.49	71,134
14 Jun 16	53.29000 -0.62	53.89	52.82	53.76	88,554
13 Jun 16	53.91000 -0.80	54.68	53.33	54.40	85,255
10 Jun 16	54.71000 -2.16	57.00	54.71	57.00	101,601
09 Jun 16	56.87000 -0.24	57.16	56.84	57.01	48,675
08 Jun 16	57.11000 +0.04	57.23	56.91	57.01	45,618
07 Jun 16	57.07000 +0.10	57.42	56.77	56.97	73,555
06 Jun 16	56.97000 +0.45	56.97	56.32	56.51	52,652
03 Jun 16	56.52000 -0.07	57.15	56.10	56.50	57,841
02 Jun 16	56.59000 -0.41	56.72	55.43	56.01	59,805
01 Jun 16	57.00000 +0.31	57.38	56.61	56.78	50,857
31 May 16	56.69000 -0.30	57.40	56.52	56.99	79,697
30 May 16	56.99000 -0.44	57.65	56.80	57.50	26,705
27 May 16	57.43000 +0.36	57.44	56.88	57.06	32,744
26 May 16	57.07000 +0.30	57.65	56.83	56.83	65,285
25 May 16	56.77000 +0.65	57.10	56.03	56.32	63,151
24 May 16	56.12000 +2.48	56.32	54.00	54.00	146,956
23 May 16	53.64000 +0.13	54.23	53.41	53.55	121,175
20 May 16	53.51000 +0.63	53.67	52.84	52.84	79,121
19 May 16	52.88000 -1.26	54.15	52.88	54.15	69,616
18 May 16	54.14000 -0.45	54.62	53.87	54.40	90,372
17 May 16	54.59000 +0.60	54.65	54.03	54.08	51,290
16 May 16	53.99000 -0.31	54.34	53.56	54.30	24,666
13 May 16	54.30000 +0.51	54.51	53.57	53.66	48,720
12 May 16	53.79000 -0.55	54.66	53.78	54.26	59,260
11 May 16	54.34000 +0.12	54.38	53.43	54.27	67,721
10 May 16	54.22000 +1.34	54.22	53.06	53.18	86,872
09 May 16	52.88000 +1.40	53.43	51.74	52.40	155,935
06 May 16	51.48000 -0.88	52.38	51.48	52.38	70,586
05 May 16	52.36000 +0.09	52.49	51.91	52.27	31,247
04 May 16	52.27000 -0.56	52.91	52.04	52.91	52,488
03 May 16	52.83000 -0.23	53.40	52.55	53.16	69,397
02 May 16	53.06000 +0.21	53.13	52.42	52.72	57,155
29 Apr 16	52.85000 -0.02	53.37	52.48	53.00	87,744
28 Apr 16	52.87000 -0.69	53.63	52.28	53.26	98,204
27 Apr 16	53.56000 +0.04	53.89	53.06	53.74	64,304
26 Apr 16	53.52000 +0.88	56.20	53.52	54.00	136,858
25 Apr 16	52.64000 +0.29	52.98	52.32	52.39	59,392
22 Apr 16	52.35000 +1.23	52.43	51.02	51.12	76,657
21 Apr 16	51.12000 -0.85	52.17	50.98	52.01	72,205
20 Apr 16	51.97000 -0.68	52.59	51.80	52.51	61,238
19 Apr 16	52.65000 -0.54	53.42	52.35	53.20	96,017
18 Apr 16	53.19000 +0.69	53.28	52.11	52.49	76,063
15 Apr 16	52.50000 -0.14	52.68	52.20	52.51	30,858
14 Apr 16	52.64000 +1.15	53.16	51.54	51.58	88,811
13 Apr 16	51.49000 -0.23	52.10	51.12	51.99	126,400
12 Apr 16	51.72000 -0.29	52.20	51.59	52.11	74,695
11 Apr 16	52.01000 -0.13	52.70	51.95	52.23	59,651
08 Apr 16	52.14000 +0.08	52.60	51.84	52.01	57,167
07 Apr 16	52.06000 +0.18	52.80	51.91	52.00	64,450
06 Apr 16	51.88000 +0.96	51.98	50.86	50.97	77,370
05 Apr 16	50.92000 -0.41	51.29	50.44	51.16	77,271
04 Apr 16	51.33000 +0.61	51.80	50.52	50.52	100,999
01 Apr 16	50.72000 +0.25	50.72	49.57	50.03	363,634
31 Mar 16	50.47000 +1.36	50.48	48.85	49.05	106,018
30 Mar 16	49.11000 +0.34	49.42	48.89	48.90	62,787
29 Mar 16	48.77000 +0.62	48.77	47.60	48.47	102,341
24 Mar 16	48.15000 -0.60	48.80	48.07	48.62	75,981
23 Mar 16	48.75000 +0.44	48.75	48.37	48.50	68,645
22 Mar 16	48.30500 +1.21	48.31	46.01	47.01	111,733
21 Mar 16	47.10000 -1.12	48.56	46.87	48.03	96,204
18 Mar 16	48.22000 +0.83	48.22	47.00	47.37	260,029
17 Mar 16	47.39500 -0.48	47.99	46.77	47.99	89,088
16 Mar 16	47.87500 +0.02	47.99	47.51	47.79	47,012
15 Mar 16	47.85500 -0.15	47.99	47.35	47.92	106,360
14 Mar 16	48.00000 +0.40	49.14	47.83	47.86	112,005
11 Mar 16	47.60000 +0.30	47.88	47.01	47.58	65,018
10 Mar 16	47.30000 -0.82	49.68	47.30	48.15	102,116
09 Mar 16	48.12000 +0.36	48.33	47.34	47.51	94,725
08 Mar 16	47.76000 -0.79	47.82	46.04	47.25	188,586
07 Mar 16	48.55000 -0.46	49.06	48.32	49.01	136,780
04 Mar 16	49.01000 +0.80	49.17	47.78	48.54	106,428
03 Mar 16	48.21000 -0.79	49.14	48.19	49.14	129,089
02 Mar 16	49.00000 +0.25	49.24	46.86	49.00	228,343
01 Mar 16	48.75000 -4.27	53.50	48.61	53.49	289,311
29 Feb 16	53.02000 +0.89	53.09	51.82	52.02	100,181
26 Feb 16	52.13000 +0.20	52.61	51.48	52.07	89,307
25 Feb 16	51.93000 -0.02	52.79	51.33	52.19	86,704
24 Feb 16	51.95000 -1.06	53.13	51.52	52.84	60,362
23 Feb 16	53.01000 +1.01	53.29	51.90	52.01	70,971
22 Feb 16	52.00000 +0.50	53.00	51.92	52.10	78,101
19 Feb 16	51.50000 -0.90	52.63	51.02	52.40	82,607
18 Feb 16	52.40000 +2.55	53.91	50.80	51.50	116,103
17 Feb 16	49.85000 +1.85	50.21	48.11	48.22	71,858
16 Feb 16	48.00000 -0.73	48.47	45.31	48.47	140,092
15 Feb 16	48.73000 +1.10	49.65	48.50	48.50	60,772
12 Feb 16	47.63500 +0.09	47.95	46.96	47.95	53,778
11 Feb 16	47.54500 -1.59	48.81	47.54	48.76	70,620
10 Feb 16	49.13500 +1.13	49.23	48.10	48.24	61,549
09 Feb 16	48.01000 -0.19	48.32	46.96	48.01	91,731
08 Feb 16	48.20000 -2.20	50.33	47.85	50.26	122,727
05 Feb 16	50.40000 -0.14	50.91	49.76	50.50	102,989
04 Feb 16	50.54000 -1.94	52.64	50.51	52.64	73,818
03 Feb 16	52.48000 -1.02	53.48	51.71	53.34	69,034
02 Feb 16	53.50000 -0.02	53.96	53.08	53.27	87,830
01 Feb 16	53.52000 +0.37	53.58	52.42	53.08	91,843
29 Jan 16	53.15000 -0.26	53.74	52.60	53.74	73,646
28 Jan 16	53.41000 -1.03	54.77	53.10	54.35	88,020
27 Jan 16	54.44000 -0.40	55.30	54.26	55.25	62,964
26 Jan 16	54.84000 +1.10	55.32	53.50	53.50	69,966
25 Jan 16	53.74000 -0.28	54.33	53.15	54.12	88,116
22 Jan 16	54.02000 +0.76	54.56	53.59	53.75	50,453
21 Jan 16	53.26000 -0.38	54.68	53.20	53.74	88,196
20 Jan 16	53.64000 -0.72	53.96	52.46	53.47	78,804
19 Jan 16	54.36000 +1.16	54.77	53.40	53.40	65,162
18 Jan 16	53.20000 -0.88	54.79	52.69	53.91	55,744
15 Jan 16	54.08000 -1.08	55.70	53.84	55.24	71,179
14 Jan 16	55.16000 -1.62	56.90	54.70	56.67	50,976
13 Jan 16	56.78000 -0.50	57.77	56.53	57.50	44,097
12 Jan 16	57.28000 +0.56	57.41	56.34	56.80	72,641
11 Jan 16	56.72000 -1.58	58.10	56.20	58.10	95,676
08 Jan 16	58.30000 -0.31	59.05	58.28	58.51	53,478
07 Jan 16	58.61000 -1.22	59.30	58.03	59.00	55,394
06 Jan 16	59.83000 -0.34	60.72	59.53	60.20	44,455
05 Jan 16	60.17000 +0.47	60.71	59.90	60.00	58,384
04 Jan 16	59.70000 -1.30	61.17	59.40	61.00	65,272
31 Dec 15	61.00000 -0.79	62.42	61.00	61.98	20,588
30 Dec 15	61.79000 -0.01	62.50	61.52	61.70	53,255
29 Dec 15	61.80000 +2.33	62.33	59.73	59.82	61,823
28 Dec 15	59.47000 +0.71	59.82	58.76	58.79	49,368
24 Dec 15	58.76000 +0.07	59.24	58.60	58.90	16,991
23 Dec 15	58.69000 -0.86	59.67	58.69	59.63	64,333
22 Dec 15	59.55000 +0.17	59.93	58.87	59.29	41,948
21 Dec 15	59.38000 +0.10	60.54	58.52	59.26	53,703
18 Dec 15	59.28000 -0.59	60.38	58.93	59.66	81,110
17 Dec 15	59.87000 +0.44	60.72	59.77	59.90	43,384
16 Dec 15	59.43000 +0.20	59.98	59.22	59.50	67,075
15 Dec 15	59.23000 +0.98	59.25	58.07	58.40	104,064
14 Dec 15	58.25000 -0.15	58.65	58.04	58.10	99,096
11 Dec 15	58.40000 -0.60	59.49	58.23	58.80	117,585
10 Dec 15	59.00000 -0.49	59.46	58.51	59.39	72,975
09 Dec 15	59.49000 -1.70	60.49	59.42	60.29	83,100
08 Dec 15	61.19000 -0.05	61.86	60.54	61.22	37,803
07 Dec 15	61.24000 +0.36	62.18	60.90	60.90	111,747
04 Dec 15	60.88000 -0.43	61.67	60.06	61.26	62,084
03 Dec 15	61.31000 -0.45	63.05	61.31	61.61	136,975
02 Dec 15	61.76000 +0.72	62.63	60.18	60.18	95,289
01 Dec 15	61.04000 +0.27	62.22	60.94	61.00	60,979
30 Nov 15	60.77000 +0.45	61.29	60.26	60.32	60,714
27 Nov 15	60.32000 +0.48	60.39	59.62	59.76	43,044
26 Nov 15	59.84000 +0.07	60.12	59.28	59.61	38,945
25 Nov 15	59.77000 +0.72	59.93	58.93	59.01	120,874
24 Nov 15	59.05000 -1.20	60.00	58.56	60.00	53,055
23 Nov 15	60.25000 +0.24	60.51	59.72	60.00	37,624
20 Nov 15	60.01000 +0.04	60.52	59.78	60.00	49,136
19 Nov 15	59.97000 +0.06	60.99	59.86	60.00	65,177
18 Nov 15	59.91000 -0.09	59.99	59.09	59.76	26,446
17 Nov 15	60.00000 +0.50	60.00	59.37	59.83	51,646
16 Nov 15	59.50000 +1.33	59.81	57.60	57.76	79,453
13 Nov 15	58.17000 -0.65	58.76	57.62	58.76	52,192
12 Nov 15	58.82000 +0.04	59.47	58.52	58.78	61,149
11 Nov 15	58.78000 +0.82	59.15	57.86	57.92	46,675
10 Nov 15	57.96000 +0.20	58.13	57.26	57.76	49,510
09 Nov 15	57.76000 -0.88	58.51	57.26	58.51	44,634
06 Nov 15	58.64000 -0.07	59.20	58.15	58.62	43,291
05 Nov 15	58.71000 +0.73	59.38	58.07	58.20	36,756
04 Nov 15	57.98000 -0.21	58.61	57.67	58.25	40,317
03 Nov 15	58.19000 -0.15	59.35	57.76	58.50	53,514
02 Nov 15	58.34000 +0.92	58.74	57.01	57.42	59,235
30 Oct 15	57.42000 +0.03	57.97	56.57	57.26	82,440
29 Oct 15	57.39000 -0.82	58.08	55.86	58.01	140,556
28 Oct 15	58.21000 +0.50	59.22	57.68	58.15	95,587
27 Oct 15	57.71000 +1.36	58.04	55.88	56.28	95,337
26 Oct 15	56.35000 +1.14	56.48	55.23	55.24	51,880
23 Oct 15	55.21000 +0.89	55.21	54.33	54.50	52,695
22 Oct 15	54.32000 -0.06	54.50	53.84	54.50	47,730
21 Oct 15	54.38000 -0.49	55.24	53.70	54.78	78,570
20 Oct 15	54.87000 -0.34	55.99	54.60	55.22	55,244
19 Oct 15	55.21000 +1.08	55.43	54.01	54.01	44,827
16 Oct 15	54.13000 +1.15	54.50	53.24	53.24	82,197
15 Oct 15	52.98000 +0.83	52.98	52.09	52.34	56,326
14 Oct 15	52.15000 -0.61	52.77	52.00	52.76	77,754
13 Oct 15	52.76000 +0.23	52.88	52.26	52.50	76,870
12 Oct 15	52.53000 -0.09	52.94	51.88	52.68	166,326
09 Oct 15	52.62000 -0.28	53.50	52.14	53.20	116,530
08 Oct 15	52.90000 -0.74	54.07	52.82	53.56	83,166
07 Oct 15	53.64000 -1.80	55.74	53.59	55.74	100,007
06 Oct 15	55.44000 -1.13	56.89	55.44	56.42	88,588
05 Oct 15	56.57000 +0.63	56.79	55.27	56.23	69,141
02 Oct 15	55.94000 +1.15	55.94	54.60	55.00	52,334
01 Oct 15	54.79000 -0.61	56.27	54.60	55.74	59,191
30 Sep 15	55.40000 +0.32	56.04	55.10	55.10	67,165
29 Sep 15	55.08000 -2.71	57.01	54.73	57.01	106,598
28 Sep 15	57.79000 -2.80	60.88	57.69	60.50	68,901
25 Sep 15	60.59000 +0.70	61.47	59.91	60.00	103,450
24 Sep 15	59.89000 -0.50	60.72	59.46	60.48	70,318
23 Sep 15	60.39000 +0.20	60.68	59.01	60.01	52,485
22 Sep 15	60.19000 -1.69	62.00	59.84	62.00	68,141
21 Sep 15	61.88000 +0.90	61.93	60.80	61.30	70,481
18 Sep 15	60.98000 -0.11	61.67	60.36	61.15	82,028
17 Sep 15	61.09000 -0.44	61.86	60.79	61.64	44,381
16 Sep 15	61.53000 +1.22	61.53	60.35	60.44	57,841
15 Sep 15	60.31000 +0.51	60.64	59.60	60.00	46,579
14 Sep 15	59.80000 -0.87	61.35	59.79	60.78	46,041
11 Sep 15	60.67000 -0.35	61.44	60.52	61.31	38,153
10 Sep 15	61.02000 +0.45	61.60	60.31	60.55	60,957
09 Sep 15	60.57000 +1.01	62.15	59.95	60.00	59,126
08 Sep 15	59.56000 +0.69	60.12	58.76	59.00	59,734
07 Sep 15	58.87000 +0.07	59.39	57.94	59.00	70,447
04 Sep 15	58.80000 +0.88	59.54	57.77	57.77	92,838
03 Sep 15	57.92000 +1.33	58.44	56.93	57.30	80,269
02 Sep 15	56.59000 -1.95	58.77	56.52	58.50	100,446
01 Sep 15	58.54000 -1.23	59.80	57.73	59.41	61,711
31 Aug 15	59.77000 -0.70	61.33	59.39	60.50	57,312
28 Aug 15	60.47000 +0.92	60.62	59.11	59.67	80,179
27 Aug 15	59.55000 +3.49	59.93	56.95	57.00	109,758
26 Aug 15	56.06000 -0.71	57.07	55.26	56.66	120,620
25 Aug 15	56.77000 +0.52	58.15	56.23	56.40	129,020
24 Aug 15	56.25000 -4.59	60.16	55.34	59.52	141,806
21 Aug 15	60.84000 -1.18	62.24	60.84	61.80	113,699
20 Aug 15	62.02000 +1.22	62.42	61.09	61.18	113,356
19 Aug 15	60.80000 +1.30	61.14	59.33	59.40	66,614
18 Aug 15	59.50000 +0.53	59.75	58.80	58.99	98,048
17 Aug 15	58.97000 -0.26	59.96	58.76	59.40	43,048
14 Aug 15	59.23000 -0.10	59.65	59.08	59.40	44,163
13 Aug 15	59.33000 +0.12	59.98	59.17	59.40	70,607
12 Aug 15	59.21000 -0.29	59.60	58.70	59.50	89,116
11 Aug 15	59.50000 -0.50	60.00	59.36	60.00	45,781
10 Aug 15	60.00000 +0.07	60.25	59.02	60.10	56,378
07 Aug 15	59.93000 +0.93	61.00	59.75	60.80	101,902
06 Aug 15	59.00000 -0.80	60.30	58.90	59.76	62,479
05 Aug 15	59.80000 -0.49	60.45	59.60	60.45	52,171
04 Aug 15	60.29000 +0.59	60.74	59.51	59.51	57,996
03 Aug 15	59.70000 +1.18	60.30	58.54	58.54	131,766
31 Jul 15	58.52000 +1.59	60.83	58.52	59.48	140,340
30 Jul 15	56.93000 -0.30	57.55	56.05	57.35	46,201
29 Jul 15	57.23000 +0.56	57.27	56.67	56.67	69,242
28 Jul 15	56.67000 +1.15	56.71	55.35	55.61	47,103
27 Jul 15	55.52000 -1.39	56.77	55.52	56.53	41,149
24 Jul 15	56.91000 +0.41	57.25	56.50	56.52	59,797
23 Jul 15	56.50000 +0.32	56.61	56.08	56.24	34,028
22 Jul 15	56.18000 -0.17	56.39	55.60	56.01	50,983
21 Jul 15	56.35000 -1.05	57.37	56.31	57.26	33,571
20 Jul 15	57.40000 -0.22	57.77	57.04	57.50	46,552
17 Jul 15	57.62000 +1.70	57.90	56.31	57.00	91,613
16 Jul 15	55.92000 +0.92	55.92	54.88	54.97	44,614
15 Jul 15	55.00000 +0.01	55.00	54.46	54.98	42,390
14 Jul 15	54.99000 +0.43	54.99	54.17	54.65	28,038
13 Jul 15	54.56000 +0.72	54.70	53.84	53.84	39,475
10 Jul 15	53.84000 +0.52	54.72	53.53	53.73	45,395
09 Jul 15	53.32000 +1.39	53.62	51.37	51.82	64,510
08 Jul 15	51.93000 +0.30	52.45	51.07	51.76	121,470
07 Jul 15	51.63000 +0.19	51.98	51.33	51.50	47,029
06 Jul 15	51.44000 -0.21	51.83	50.76	51.00	60,317
03 Jul 15	51.65000 +0.54	52.58	51.07	51.20	75,142
02 Jul 15	51.11000 +0.55	52.50	50.80	52.00	77,719
01 Jul 15	50.56000 +1.08	51.22	49.51	49.51	75,910
30 Jun 15	49.48500 -0.18	50.00	49.06	49.51	63,620
29 Jun 15	49.67000 -0.74	50.04	49.01	49.54	87,869
26 Jun 15	50.41000 -0.28	50.93	50.20	50.66	39,460
25 Jun 15	50.69000 +0.58	51.07	49.40	50.01	66,481
24 Jun 15	50.11000 +1.38	50.34	48.67	48.90	64,710
23 Jun 15	48.73000 -0.44	49.55	48.58	49.20	87,325
22 Jun 15	49.17500 +1.18	49.36	47.56	48.20	163,706
19 Jun 15	47.99500 +0.49	48.27	47.33	47.33	64,519
18 Jun 15	47.50000 -0.99	48.50	47.13	48.40	68,167
17 Jun 15	48.49500 -0.22	48.78	48.10	48.51	77,807
16 Jun 15	48.71500 +0.71	48.72	47.65	47.77	96,086
15 Jun 15	48.00500 -1.10	48.94	47.62	48.94	78,777
12 Jun 15	49.10500 -0.76	49.96	48.42	49.76	61,217
11 Jun 15	49.86000 +0.37	50.73	49.46	49.56	77,694
10 Jun 15	49.49000 +1.60	49.49	47.88	47.90	84,238
09 Jun 15	47.89000 -0.85	48.72	47.21	48.72	77,213
08 Jun 15	48.74000 +0.37	48.94	47.88	48.26	76,615
05 Jun 15	48.37000 -0.68	48.96	47.81	48.96	187,585
04 Jun 15	49.05000 +0.24	49.09	48.44	48.83	211,264
03 Jun 15	48.81500 -0.19	49.31	48.43	48.71	86,176
02 Jun 15	49.00000 -1.01	50.14	48.63	50.08	79,825
01 Jun 15	50.01000 +1.38	50.20	48.70	48.80	92,656
29 May 15	48.63000 -1.27	49.40	48.41	49.20	168,482
28 May 15	49.90000 -0.42	50.40	49.79	50.26	62,440
27 May 15	50.32000 +0.22	50.56	49.80	50.18	62,978
26 May 15	50.10000 -0.70	50.86	50.02	50.76	46,414
25 May 15	50.80000 -0.36	51.08	50.26	51.01	17,521
22 May 15	51.16000 +0.13	51.43	50.86	51.01	31,825
21 May 15	51.03000 -0.17	51.33	50.80	51.24	43,010
20 May 15	51.20000 +0.70	51.54	50.40	50.40	61,689
19 May 15	50.50000 +1.00	50.50	49.50	49.50	66,741
18 May 15	49.50000 -1.07	50.59	48.86	50.51	99,470
15 May 15	50.57000 -0.18	51.61	50.48	50.88	78,193
14 May 15	50.75000 +0.05	50.89	50.39	50.55	80,576
13 May 15	50.70000 -0.43	51.15	50.59	51.10	84,307
12 May 15	51.13000 -0.26	51.39	50.54	51.11	60,386
11 May 15	51.39000 -0.21	51.76	51.26	51.59	58,185
08 May 15	51.60000 +1.14	51.66	50.34	50.34	66,714
07 May 15	50.46000 -0.67	51.23	49.76	51.00	157,743
06 May 15	51.13000 -0.57	52.10	50.81	51.75	150,229
05 May 15	51.70000 +0.05	52.32	51.32	51.67	181,004
04 May 15	51.65000 +0.38	52.13	51.01	51.01	114,862
30 Apr 15	51.27000 +0.97	52.03	49.76	50.01	171,796
29 Apr 15	50.30000 +2.38	50.68	49.83	50.01	357,692
28 Apr 15	47.92000 -0.91	48.56	47.85	48.52	99,810
27 Apr 15	48.83000 +0.79	49.17	47.37	47.80	95,170
24 Apr 15	48.04500 +0.57	48.04	47.43	47.55	86,801
23 Apr 15	47.47000 +1.11	47.78	47.14	47.28	134,732
22 Apr 15	46.36000 -0.31	46.85	45.81	46.61	73,180
21 Apr 15	46.66500 +0.98	46.97	45.81	45.84	115,317
20 Apr 15	45.69000 +0.24	45.85	45.08	45.16	100,498
17 Apr 15	45.44500 +0.75	45.70	44.42	44.42	173,736
16 Apr 15	44.69500 +0.33	45.37	37.70	38.00	1,584,044
15 Apr 15	44.36000 -0.34	45.42	43.94	44.90	67,501
14 Apr 15	44.70000 -0.30	45.22	44.40	45.01	96,333
13 Apr 15	45.00000 -1.47	46.34	44.94	46.33	83,720
10 Apr 15	46.46500 +0.68	46.56	45.81	45.81	42,630
09 Apr 15	45.78500 +0.87	46.02	44.90	45.00	45,558
08 Apr 15	44.92000 -0.42	45.31	43.70	45.31	106,573
07 Apr 15	45.34000 +0.28	45.34	44.76	45.12	56,185
02 Apr 15	45.05500 +0.83	45.06	44.22	44.23	54,542
01 Apr 15	44.22000 +0.22	44.83	43.51	43.78	42,174
31 Mar 15	44.00500 -0.72	44.90	43.72	44.70	66,588
30 Mar 15	44.72000 +0.78	44.72	43.80	43.83	72,087
27 Mar 15	43.94000 +0.56	44.36	43.38	43.50	54,131
26 Mar 15	43.37500 -1.63	45.01	43.01	45.01	67,682
25 Mar 15	45.01000 -0.09	45.42	44.80	45.01	52,929
24 Mar 15	45.10000 -0.03	45.47	44.94	45.13	52,887
23 Mar 15	45.13000 -0.21	45.26	44.29	45.26	40,082
20 Mar 15	45.34000 +0.28	45.53	44.60	45.12	92,614
19 Mar 15	45.06000 -0.17	45.24	44.82	45.21	33,932
18 Mar 15	45.23000 -1.05	46.43	45.02	46.43	57,801
17 Mar 15	46.27500 -0.09	46.81	45.76	46.36	80,438
16 Mar 15	46.37000 +0.60	46.45	45.66	45.77	105,323
13 Mar 15	45.76500 +0.36	45.83	45.33	45.40	50,979
12 Mar 15	45.40500 +0.13	45.49	44.62	45.29	71,023
11 Mar 15	45.27000 +0.76	45.28	44.70	44.70	52,228
10 Mar 15	44.51500 -0.31	45.13	44.35	44.90	71,237
09 Mar 15	44.82500 -0.54	45.50	44.62	45.37	88,256
06 Mar 15	45.37000 +0.56	45.65	44.76	44.76	74,434
05 Mar 15	44.81500 +0.52	45.10	44.23	44.47	156,789
04 Mar 15	44.29000 +0.80	44.40	43.00	43.70	160,019
03 Mar 15	43.49000 -2.47	46.50	42.82	45.81	374,674
02 Mar 15	45.96000 +0.56	46.48	45.53	45.60	101,422
27 Feb 15	45.40000 +0.27	45.58	45.03	45.20	58,334
26 Feb 15	45.13500 +0.10	45.20	44.68	44.88	37,723
25 Feb 15	45.03000 +0.56	45.40	44.41	44.50	84,161
24 Feb 15	44.47500 +0.03	44.60	44.00	44.50	59,941
23 Feb 15	44.44000 +0.49	44.73	44.12	44.18	38,210
20 Feb 15	43.94500 +0.06	44.13	43.56	43.97	65,282
19 Feb 15	43.88000 +0.26	44.25	43.50	43.62	56,191
18 Feb 15	43.61500 -0.52	44.15	43.50	44.00	73,390
17 Feb 15	44.14000 +0.74	44.22	43.06	43.38	59,764
16 Feb 15	43.39500 -0.16	43.60	43.07	43.60	38,462
13 Feb 15	43.55500 +0.10	43.85	43.40	43.60	43,168
12 Feb 15	43.46000 +0.16	43.59	42.88	43.30	55,765
11 Feb 15	43.30000 -0.24	43.60	43.00	43.60	71,072
10 Feb 15	43.54000 +0.98	43.74	42.65	42.74	97,198
09 Feb 15	42.56000 +0.05	42.79	42.08	42.51	142,633
06 Feb 15	42.51000 -0.31	42.97	42.40	42.85	134,909
05 Feb 15	42.81500 +0.15	43.06	42.31	42.67	67,544
04 Feb 15	42.66000 -1.34	43.66	42.52	43.55	109,711
03 Feb 15	44.00000 -0.15	44.31	43.61	44.20	107,581
02 Feb 15	44.15000 -0.95	45.20	43.71	45.13	88,280
30 Jan 15	45.10000 -0.40	45.55	44.76	45.51	69,116
29 Jan 15	45.49500 +0.49	45.49	44.95	45.03	47,902
28 Jan 15	45.00000 +0.03	45.22	44.44	45.00	35,443
27 Jan 15	44.97500 -0.36	45.40	44.46	45.40	50,525
26 Jan 15	45.33000 +0.98	45.50	44.40	44.40	82,958
23 Jan 15	44.35500 +0.83	44.40	43.58	43.58	95,520
22 Jan 15	43.52000 -0.50	44.24	42.83	44.10	87,614
21 Jan 15	44.02000 +0.52	44.20	43.42	43.50	102,084
20 Jan 15	43.50000 -1.35	45.10	42.17	44.92	198,310
19 Jan 15	44.85000 -0.10	45.10	44.35	45.00	42,155
16 Jan 15	44.95000 +0.46	45.12	44.08	44.56	56,856
15 Jan 15	44.49000 -0.06	44.78	43.35	44.60	56,680
14 Jan 15	44.55000 +0.01	44.88	44.01	44.51	77,311
13 Jan 15	44.54500 -0.57	45.50	44.31	45.03	68,386
12 Jan 15	45.11500 +1.50	45.49	43.87	43.87	94,391
09 Jan 15	43.61500 +0.12	43.92	43.56	43.63	108,967
08 Jan 15	43.50000 +0.79	43.69	42.79	42.80	126,177
07 Jan 15	42.71000 +0.05	43.01	42.40	42.69	106,407
06 Jan 15	42.66000 +0.04	43.14	42.31	42.60	61,631
05 Jan 15	42.61500 +0.14	43.18	42.35	42.48	55,517
02 Jan 15	42.47500 -0.53	42.92	41.94	42.92	57,935
31 Dec 14	43.00000 +0.39	43.70	42.40	42.55	30,510
30 Dec 14	42.61000 +0.10	42.99	42.40	42.41	27,320
29 Dec 14	42.50500 -0.49	43.17	42.50	42.99	39,510
24 Dec 14	43.00000 +0.18	43.00	42.80	42.80	7,459
23 Dec 14	42.82000 -0.18	43.33	42.45	43.15	50,634
22 Dec 14	43.00000 +0.72	43.43	42.40	42.50	71,902
19 Dec 14	42.28000 +0.40	43.05	42.10	42.10	117,865
18 Dec 14	41.88500 +0.07	42.68	41.81	42.28	121,689
17 Dec 14	41.81000 +1.76	42.50	40.50	40.50	156,380
16 Dec 14	40.05000 -0.56	40.60	39.56	40.60	109,988
15 Dec 14	40.60500 -0.40	41.24	40.58	41.15	51,130
12 Dec 14	41.00000 -0.72	41.70	41.00	41.70	63,580
11 Dec 14	41.72500 +0.47	42.18	41.28	41.28	41,628
10 Dec 14	41.25500 +0.10	42.00	41.15	41.28	112,075
09 Dec 14	41.15000 -0.77	41.90	41.15	41.81	45,712
08 Dec 14	41.92500 -0.56	42.32	41.28	42.18	43,124
05 Dec 14	42.48000 +0.28	42.53	42.25	42.29	24,649
04 Dec 14	42.20000 -0.42	42.68	42.04	42.60	68,211
03 Dec 14	42.62000 +0.21	43.00	42.40	42.40	41,398
02 Dec 14	42.41000 -0.61	43.01	42.21	43.01	38,975
01 Dec 14	43.02000 +0.56	43.12	42.22	42.41	75,925
28 Nov 14	42.46500 -0.04	42.89	42.24	42.75	57,559
27 Nov 14	42.50500 +0.66	42.60	41.90	41.90	29,635
26 Nov 14	41.85000 -0.28	42.27	41.71	42.27	32,255
25 Nov 14	42.12500 +0.13	42.33	41.96	42.00	38,684
24 Nov 14	42.00000 +0.49	42.22	41.60	41.70	42,380
21 Nov 14	41.51000 -0.46	42.19	41.51	42.07	40,139
20 Nov 14	41.96500 -0.06	42.15	41.76	42.05	45,607
19 Nov 14	42.02000 +0.29	42.29	41.67	41.67	36,119
18 Nov 14	41.73000 +0.58	41.86	41.14	41.22	78,720
17 Nov 14	41.14500 -0.22	41.46	40.67	41.06	62,061
14 Nov 14	41.37000 +0.15	41.97	41.28	41.56	41,742
13 Nov 14	41.22500 -0.73	42.21	40.71	41.85	101,902
12 Nov 14	41.95000 +0.79	43.38	41.34	41.35	97,312
11 Nov 14	41.16000 +0.38	41.31	40.71	40.71	30,107
10 Nov 14	40.78000 +0.25	40.82	40.30	40.59	41,079
07 Nov 14	40.52500 +0.19	40.81	40.24	40.34	38,550
06 Nov 14	40.33500 -0.38	40.76	39.67	40.74	55,187
05 Nov 14	40.71500 +0.76	40.75	39.81	39.96	46,481
04 Nov 14	39.95000 +0.48	40.47	39.48	39.49	113,293
03 Nov 14	39.47500 +0.23	39.63	39.23	39.30	85,804
31 Oct 14	39.24000 -0.63	39.98	38.92	39.98	142,317
30 Oct 14	39.87000 +0.77	39.87	38.88	39.24	72,631
29 Oct 14	39.10000 +1.25	39.20	38.13	38.80	200,578
28 Oct 14	37.84500 -0.16	38.19	37.51	38.10	69,464
27 Oct 14	38.01000 -0.18	38.44	37.89	38.28	122,011
24 Oct 14	38.18500 -0.05	38.28	37.74	38.19	53,050
23 Oct 14	38.23500 +0.47	38.44	37.44	37.67	50,125
22 Oct 14	37.76500 +0.85	37.76	36.99	37.10	61,016
21 Oct 14	36.91500 +0.89	36.92	35.93	36.00	95,076
20 Oct 14	36.02500 +0.10	36.40	35.68	35.74	60,819
17 Oct 14	35.92500 +1.26	36.00	34.51	34.51	189,668
16 Oct 14	34.66500 -1.02	35.79	33.72	35.64	122,477
15 Oct 14	35.68500 -1.06	36.83	35.38	36.78	139,668
14 Oct 14	36.74500 +0.19	36.74	36.21	36.51	87,229
13 Oct 14	36.55000 -0.40	36.99	36.19	36.79	59,125
10 Oct 14	36.95000 -0.28	37.24	35.97	37.20	163,015
09 Oct 14	37.23000 +0.26	37.67	36.98	37.30	53,633
08 Oct 14	36.96500 -1.24	38.16	36.90	38.16	94,419
07 Oct 14	38.20000 -0.45	38.70	38.12	38.65	29,968
06 Oct 14	38.65000 -0.12	39.19	38.52	38.90	171,522
03 Oct 14	38.77000 +0.30	38.77	38.22	38.61	45,333
02 Oct 14	38.47500 -0.77	39.83	38.47	39.81	99,540
01 Oct 14	39.24000 +0.30	39.88	38.96	38.97	60,982
30 Sep 14	38.94000 +0.09	39.03	38.41	38.88	82,614
29 Sep 14	38.84500 -0.56	39.24	38.60	38.81	64,235
26 Sep 14	39.40000 +0.40	39.47	38.83	38.97	66,654
25 Sep 14	39.00000 +0.13	39.10	38.72	38.78	67,776
24 Sep 14	38.86500 -0.17	39.21	38.76	39.01	59,737
23 Sep 14	39.04000 +0.08	39.15	38.79	38.83	70,214
22 Sep 14	38.95500 -0.85	40.00	38.88	39.47	95,357
19 Sep 14	39.80500 +1.19	39.90	38.29	38.80	148,789
18 Sep 14	38.62000 -0.49	39.81	38.49	39.02	170,845
17 Sep 14	39.11000 +0.98	39.17	38.08	38.13	85,401
16 Sep 14	38.13000 +0.29	38.13	37.55	37.79	89,833
15 Sep 14	37.84000 -0.26	38.05	37.40	38.05	74,186
12 Sep 14	38.10000 +0.12	38.30	37.81	38.13	120,330
11 Sep 14	37.98000 -0.25	38.60	37.87	38.26	113,345
10 Sep 14	38.23000 +0.30	38.75	37.67	37.97	118,461
09 Sep 14	37.93000 +0.17	38.27	37.73	37.78	88,355
08 Sep 14	37.75500 +0.71	37.76	36.97	37.05	86,809
05 Sep 14	37.05000 +1.05	37.72	36.06	36.18	176,322
04 Sep 14	36.00000 +0.78	36.46	35.10	35.21	160,023
03 Sep 14	35.22500 -0.61	36.03	35.08	35.85	113,078
02 Sep 14	35.83500 -0.17	37.30	35.54	36.20	171,235
01 Sep 14	36.00000 -0.35	36.95	35.63	36.38	200,537
29 Aug 14	36.35500 +2.67	36.40	34.78	34.87	266,157
28 Aug 14	33.69000 +1.54	34.00	32.24	32.24	114,262
27 Aug 14	32.14500 -1.35	33.42	32.11	33.42	65,761
26 Aug 14	33.50000 +1.72	33.50	31.82	31.83	78,342
25 Aug 14	31.78000 +0.08	31.82	31.66	31.74	17,515
22 Aug 14	31.70000 -0.30	31.94	31.50	31.91	68,643
21 Aug 14	32.00000 -1.00	33.08	31.85	33.08	66,765
20 Aug 14	33.00000 +0.59	33.67	32.25	32.44	90,727
19 Aug 14	32.41000 -0.02	32.60	32.32	32.47	15,589
18 Aug 14	32.43000 +0.72	32.76	31.80	31.80	45,838
15 Aug 14	31.71000 -0.34	32.25	31.62	32.05	26,187
14 Aug 14	32.05000 -0.44	32.47	32.05	32.40	43,538
13 Aug 14	32.48500 +0.53	32.58	31.82	31.90	47,043
12 Aug 14	31.96000 -0.11	32.01	31.80	32.00	20,965
11 Aug 14	32.07000 +0.33	32.33	31.83	32.00	24,000
08 Aug 14	31.74000 -1.41	32.99	31.63	32.81	148,452
07 Aug 14	33.14500 +0.24	33.25	32.69	32.90	116,677
06 Aug 14	32.90000 -0.04	32.90	32.49	32.80	33,584
05 Aug 14	32.94000 +0.34	33.10	32.56	32.69	32,413
04 Aug 14	32.60000 -0.26	32.92	32.51	32.92	42,770
01 Aug 14	32.85500 -0.35	33.26	32.72	33.26	63,154
31 Jul 14	33.20000 -0.05	33.37	33.05	33.30	50,037
30 Jul 14	33.25000 +0.35	33.30	32.89	32.90	42,480
29 Jul 14	32.90000 -0.02	33.26	32.84	32.92	27,633
28 Jul 14	32.92000 -0.18	33.15	32.77	33.10	43,796
25 Jul 14	33.10000 -0.80	33.90	32.89	33.90	31,906
24 Jul 14	33.90000 +0.85	33.94	32.84	33.01	64,767
23 Jul 14	33.05000 -0.25	33.50	32.85	33.27	38,310
22 Jul 14	33.30000 +0.39	33.30	32.71	32.87	30,569
21 Jul 14	32.91000 -1.10	33.96	32.88	33.96	39,366
18 Jul 14	34.01500 +0.18	34.10	33.53	33.83	26,393
17 Jul 14	33.83500 -0.19	34.58	33.61	34.21	60,610
16 Jul 14	34.02000 -0.23	34.61	33.80	34.30	99,713
15 Jul 14	34.25000 -0.01	34.50	34.03	34.30	34,001
14 Jul 14	34.26000 +0.16	34.71	34.15	34.20	30,219
11 Jul 14	34.10000 +0.75	34.10	33.40	33.40	58,760
10 Jul 14	33.34500 +0.16	33.37	32.81	33.22	71,706
09 Jul 14	33.18500 +0.39	33.19	32.72	32.90	168,045
08 Jul 14	32.80000 -0.80	33.60	32.76	33.56	51,546
07 Jul 14	33.60000 +0.10	33.63	33.37	33.63	36,536
04 Jul 14	33.50000 +0.50	33.70	32.60	33.01	46,509
03 Jul 14	33.00000 -0.08	33.35	32.88	33.14	23,259
02 Jul 14	33.08500 -0.03	33.31	32.81	33.19	29,829
01 Jul 14	33.12000 +0.10	33.51	33.01	33.10	39,692
30 Jun 14	33.01500 -0.39	33.64	32.94	33.50	39,826
27 Jun 14	33.40000 +0.40	33.60	33.00	33.10	54,799
26 Jun 14	33.00000 -0.01	33.44	32.81	33.10	32,269
25 Jun 14	33.01500 -0.41	33.50	32.74	33.42	33,384
24 Jun 14	33.42500 -0.05	33.70	33.28	33.46	52,323
23 Jun 14	33.47500 -0.08	33.72	33.26	33.53	29,754
20 Jun 14	33.55500 -0.31	34.15	33.56	33.90	92,495
19 Jun 14	33.87000 +0.24	33.87	33.55	33.72	90,798
18 Jun 14	33.63500 +0.63	33.68	33.00	33.00	200,355
17 Jun 14	33.01000 +0.15	33.17	32.68	32.85	49,725
16 Jun 14	32.86000 -0.05	32.94	32.30	32.86	55,387
13 Jun 14	32.91000 -1.84	34.40	32.86	34.40	95,160
12 Jun 14	34.75000 -0.17	34.94	34.56	34.80	35,748
11 Jun 14	34.92500 +0.02	35.40	34.71	35.00	39,286
10 Jun 14	34.90000 +0.42	34.91	34.44	34.50	41,987
09 Jun 14	34.48500 -0.61	34.55	34.11	34.12	26,280
06 Jun 14	35.10000 -0.21	35.40	34.91	35.40	56,238
05 Jun 14	35.31000 -0.38	35.80	35.04	35.80	57,475
04 Jun 14	35.69000 +0.28	35.69	35.03	35.35	53,608
03 Jun 14	35.41000 -0.31	36.00	35.25	35.72	74,713
02 Jun 14	35.72000 -0.27	36.21	35.70	36.00	95,541
30 May 14	35.99500 -0.46	36.46	35.80	36.46	98,377
29 May 14	36.45000 -0.65	37.13	36.00	37.02	65,325
28 May 14	37.09500 +1.69	37.10	35.31	35.31	166,479
27 May 14	35.41000 +0.28	35.65	35.00	35.06	54,323
26 May 14	35.13500 -0.03	35.32	34.91	35.10	36,267
23 May 14	35.17000 +1.27	35.31	34.18	34.20	154,296
22 May 14	33.90000 +0.58	33.92	33.32	33.36	68,938
21 May 14	33.32000 +0.67	34.00	33.00	33.22	178,851
20 May 14	32.65000 -0.10	32.95	32.54	32.78	39,405
19 May 14	32.75000 +0.55	32.85	32.12	32.12	91,077
16 May 14	32.20000 -0.33	32.70	32.01	32.42	33,352
15 May 14	32.53000 -0.07	32.60	32.23	32.60	74,485
14 May 14	32.60000 -0.08	32.75	32.38	32.69	24,245
13 May 14	32.67500 -0.19	32.87	32.48	32.87	43,180
12 May 14	32.87000 +0.12	32.90	32.48	32.66	100,965
09 May 14	32.75000 +0.33	32.75	32.12	32.40	126,546
08 May 14	32.42000 -0.21	32.71	32.37	32.58	44,546
07 May 14	32.62500 +0.22	32.75	32.31	32.38	69,278
06 May 14	32.41000 -0.09	32.60	32.18	32.51	44,250
05 May 14	32.50000 -0.46	32.95	32.18	32.95	55,701
02 May 14	32.96000 +0.98	33.00	31.95	32.00	104,069
30 Apr 14	31.98000 +0.43	31.98	31.46	31.55	64,219
29 Apr 14	31.55000 +0.40	31.55	31.17	31.25	58,821
28 Apr 14	31.15000 +0.18	31.17	30.67	30.90	128,728
25 Apr 14	30.96500 +0.06	31.30	30.81	30.93	53,287
24 Apr 14	30.91000 +0.20	31.08	30.67	30.80	80,663
23 Apr 14	30.71000 -0.14	30.96	30.44	30.81	106,072
22 Apr 14	30.85000 +1.35	31.02	30.00	30.00	172,166
17 Apr 14	29.50000 -0.07	29.69	29.40	29.63	49,277
16 Apr 14	29.56500 +0.60	29.79	29.16	29.16	83,026
15 Apr 14	28.97000 +0.02	29.60	28.85	28.98	71,402
14 Apr 14	28.95000 +0.38	28.95	28.37	28.65	87,987
11 Apr 14	28.57000 -0.43	29.20	28.24	29.20	120,167
10 Apr 14	29.00500 -0.05	29.47	29.00	29.01	53,445
09 Apr 14	29.05000 -0.06	29.36	29.03	29.20	69,319
08 Apr 14	29.10500 -0.72	29.97	29.05	29.92	89,317
07 Apr 14	29.82500 -0.16	29.94	29.66	29.92	47,591
04 Apr 14	29.98500 +0.36	30.14	29.80	29.83	78,800
03 Apr 14	29.63000 -0.49	30.27	29.63	30.27	74,869
02 Apr 14	30.12000 -0.03	30.20	30.05	30.10	52,176
01 Apr 14	30.15000 +0.43	30.16	29.75	29.80	96,077
31 Mar 14	29.72000 -0.03	29.90	29.70	29.80	47,084
28 Mar 14	29.75000 +0.00	30.20	29.75	29.80	237,593
27 Mar 14	29.75000 -0.05	29.85	29.66	29.75	97,872
26 Mar 14	29.80000 -0.05	30.00	29.72	30.00	38,288
25 Mar 14	29.85000 +0.00	30.01	29.76	29.94	59,964
24 Mar 14	29.85000 -0.15	30.09	29.73	30.00	170,129
21 Mar 14	30.00000 +0.05	30.20	29.97	30.00	88,643
20 Mar 14	29.95500 -2.05	30.57	29.61	29.99	885,379
19 Mar 14	32.00000 +0.00	32.34	31.86	32.20	40,451
18 Mar 14	31.99500 +0.70	32.20	31.75	31.79	93,668
17 Mar 14	31.29000 +0.72	31.34	30.56	30.60	70,855
14 Mar 14	30.57000 -0.43	31.13	30.38	30.92	59,840
13 Mar 14	31.00000 -0.60	31.92	31.00	31.60	46,009
12 Mar 14	31.60500 -0.42	32.13	31.60	31.91	34,532
11 Mar 14	32.03000 -0.42	32.50	31.89	32.40	40,597
10 Mar 14	32.44500 -0.12	32.89	32.12	32.71	50,673
07 Mar 14	32.56500 -0.03	33.25	32.42	32.68	79,309
06 Mar 14	32.60000 +0.25	32.72	32.28	32.40	75,797
05 Mar 14	32.35000 +0.05	32.65	32.11	32.36	68,738
04 Mar 14	32.30000 +0.70	32.40	31.70	31.80	112,900
03 Mar 14	31.60000 +0.47	31.71	30.61	31.14	322,624
28 Feb 14	31.13500 -0.06	32.30	30.57	31.78	136,646
27 Feb 14	31.19000 +0.02	31.58	31.00	31.40	73,621
26 Feb 14	31.17000 -0.18	31.50	31.17	31.39	45,642
25 Feb 14	31.35500 +0.28	31.50	30.90	31.09	67,318
24 Feb 14	31.07000 -0.01	31.19	30.59	31.10	91,402
21 Feb 14	31.08000 -0.37	31.59	31.02	31.59	37,546
20 Feb 14	31.45000 +0.05	31.60	31.09	31.44	39,791
19 Feb 14	31.40000 +0.10	31.68	31.15	31.30	42,241
18 Feb 14	31.30000 -0.05	31.40	30.91	31.40	53,293
17 Feb 14	31.35000 -0.11	31.57	31.25	31.45	23,916
14 Feb 14	31.46500 -0.02	32.00	31.46	31.49	58,573
13 Feb 14	31.48500 +0.86	31.63	30.63	30.63	125,450
12 Feb 14	30.62000 +0.37	30.84	30.29	30.29	54,423
11 Feb 14	30.25000 -0.07	30.80	30.16	30.40	42,485
10 Feb 14	30.32000 -0.05	30.53	30.13	30.49	33,704
07 Feb 14	30.37000 +0.31	30.93	30.10	30.51	69,915
06 Feb 14	30.06000 +0.44	30.06	28.95	29.80	95,986
05 Feb 14	29.61500 -0.90	30.82	29.61	30.72	85,305
04 Feb 14	30.51000 -0.03	30.82	30.51	30.60	34,978
03 Feb 14	30.54000 -0.58	31.40	30.52	31.30	61,852
31 Jan 14	31.12500 +0.47	31.13	30.61	30.70	60,866
30 Jan 14	30.66000 +0.34	30.70	30.34	30.35	57,021
29 Jan 14	30.31500 -0.39	31.06	30.22	30.80	57,273
28 Jan 14	30.70000 -0.30	31.13	30.67	31.00	88,624
27 Jan 14	31.00500 -0.20	31.30	30.50	31.00	120,864
24 Jan 14	31.21000 -0.61	31.99	31.21	31.75	90,924
23 Jan 14	31.81500 -0.18	32.20	31.82	32.00	42,782
22 Jan 14	32.00000 +0.13	32.31	31.86	32.00	69,008
21 Jan 14	31.87500 +0.17	32.04	31.70	31.70	42,446
20 Jan 14	31.70500 -0.06	31.85	31.31	31.77	72,884
17 Jan 14	31.76500 +0.08	32.09	31.76	31.82	54,508
16 Jan 14	31.68000 -0.11	32.20	31.66	31.80	80,644
15 Jan 14	31.79500 -0.21	32.60	31.65	32.21	131,257
14 Jan 14	32.01000 -2.04	34.35	31.97	33.90	245,670
13 Jan 14	34.05000 -0.24	34.40	34.05	34.30	39,497
10 Jan 14	34.29500 +0.24	34.36	34.11	34.20	59,130
09 Jan 14	34.05000 +0.10	34.15	33.90	33.90	30,804
08 Jan 14	33.95000 -0.25	34.35	33.85	34.35	53,588
07 Jan 14	34.20000 -0.08	34.35	34.15	34.25	40,492
06 Jan 14	34.28000 +0.18	34.40	34.00	34.00	31,409
03 Jan 14	34.10000 +0.10	34.20	33.94	34.00	46,542
02 Jan 14	34.00000 -0.37	34.74	33.95	34.40	79,066
31 Dec 13	34.36500 +0.01	34.40	34.24	34.33	6,353
30 Dec 13	34.36000 +0.59	34.40	33.89	33.90	56,803
27 Dec 13	33.77000 +0.07	34.02	33.64	33.90	65,093
24 Dec 13	33.70000 +0.37	33.85	33.22	33.46	18,308
23 Dec 13	33.33500 +0.15	33.46	33.10	33.25	75,560
20 Dec 13	33.18500 +0.19	33.30	32.80	32.94	102,066
19 Dec 13	33.00000 +0.38	33.18	32.70	32.70	67,705
18 Dec 13	32.62000 +0.07	33.10	32.38	32.70	97,323
17 Dec 13	32.55000 -0.10	33.10	32.43	33.06	67,284
16 Dec 13	32.65500 +0.26	32.69	32.23	32.30	64,625
13 Dec 13	32.39000 -1.11	33.37	31.81	33.37	190,038
12 Dec 13	33.50000 -0.52	34.00	33.38	34.00	125,777
11 Dec 13	34.02000 +0.06	34.19	33.81	34.08	95,173
10 Dec 13	33.95500 -0.14	34.37	33.96	34.10	75,715
09 Dec 13	34.10000 +0.20	34.10	33.81	33.88	34,371
06 Dec 13	33.90000 -0.02	34.15	33.67	33.94	78,961
05 Dec 13	33.92000 +0.02	34.10	33.63	33.85	126,531
04 Dec 13	33.90000 -0.28	34.32	33.81	34.16	52,213
03 Dec 13	34.18000 -0.42	34.70	34.01	34.60	93,818
02 Dec 13	34.60000 -0.05	34.70	34.42	34.65	64,303
29 Nov 13	34.65000 +0.15	34.71	34.40	34.42	38,445
28 Nov 13	34.50000 +0.08	34.84	34.35	34.50	44,303
27 Nov 13	34.42500 +0.33	34.49	33.98	34.10	42,087
26 Nov 13	34.10000 +0.32	34.10	33.48	33.87	104,780
25 Nov 13	33.77500 -0.02	33.86	33.60	33.65	53,973
22 Nov 13	33.80000 +0.36	33.80	33.40	33.40	59,410
21 Nov 13	33.44000 +0.47	33.46	32.93	33.00	59,969
20 Nov 13	32.97000 +0.00	33.19	32.65	32.85	38,534
19 Nov 13	32.97000 -0.17	33.53	32.58	33.24	120,113
18 Nov 13	33.14500 -0.26	33.50	33.04	33.37	52,447
15 Nov 13	33.40000 -0.09	33.85	33.21	33.54	60,336
14 Nov 13	33.49000 +0.28	33.57	33.22	33.40	70,484
13 Nov 13	33.21500 -0.08	33.40	33.04	33.21	58,958
12 Nov 13	33.29000 +0.04	33.64	32.87	33.20	61,441
11 Nov 13	33.25000 +0.42	33.44	32.88	32.90	34,655
08 Nov 13	32.82500 -0.06	32.91	32.40	32.80	68,565
07 Nov 13	32.88000 +0.16	33.24	32.64	32.64	68,351
06 Nov 13	32.72500 +0.17	33.22	32.57	32.69	63,607
05 Nov 13	32.55000 +0.00	32.70	32.37	32.65	54,277
04 Nov 13	32.55000 +0.41	32.98	32.37	32.98	91,606
01 Nov 13	32.14000 -0.17	32.50	32.06	32.50	34,234
31 Oct 13	32.31500 +0.26	32.50	31.89	32.01	83,700
30 Oct 13	32.05000 +0.52	32.20	31.50	31.50	74,785
29 Oct 13	31.53000 +0.03	31.60	31.40	31.50	55,401
28 Oct 13	31.50000 +0.10	31.56	31.40	31.50	44,953
25 Oct 13	31.40000 +0.01	31.48	31.21	31.40	30,137
24 Oct 13	31.38500 +0.08	31.50	31.20	31.49	23,635
23 Oct 13	31.30500 +0.09	31.46	31.14	31.24	28,614
22 Oct 13	31.21500 -0.23	31.41	31.20	31.40	22,822
21 Oct 13	31.44500 +0.34	31.44	31.03	31.03	27,788
18 Oct 13	31.10000 +0.00	31.10	30.92	31.10	54,821
17 Oct 13	31.10000 +0.20	31.10	30.84	30.90	102,341
16 Oct 13	30.90000 -0.10	31.07	30.81	31.00	102,361
15 Oct 13	31.00000 +0.11	31.06	30.89	30.89	57,992
14 Oct 13	30.88500 -0.07	31.05	30.86	30.90	69,672
11 Oct 13	30.95000 +0.06	31.17	30.80	30.96	77,447
10 Oct 13	30.89000 +0.89	30.99	29.92	30.00	152,953
09 Oct 13	30.00000 +0.00	30.12	29.60	29.92	60,756
08 Oct 13	29.99500 +0.32	30.10	29.59	29.67	55,941
07 Oct 13	29.67500 +0.11	29.68	29.40	29.50	52,228
04 Oct 13	29.56500 +0.22	29.67	29.23	29.31	89,759
03 Oct 13	29.34500 +0.02	29.50	29.22	29.32	38,157
02 Oct 13	29.32000 +0.72	29.50	28.75	28.75	118,299
01 Oct 13	28.60000 +0.18	28.60	28.38	28.42	76,593
30 Sep 13	28.42500 +0.31	28.60	28.05	28.30	169,414
27 Sep 13	28.11000 +0.09	28.11	27.90	28.10	101,676
26 Sep 13	28.02500 +0.26	28.02	27.70	27.75	57,351
25 Sep 13	27.76000 -0.04	27.88	27.69	27.80	24,041
24 Sep 13	27.80000 +0.10	28.13	27.68	27.70	68,080
23 Sep 13	27.70000 -0.14	27.86	27.62	27.81	67,182
20 Sep 13	27.84000 +0.61	27.84	27.22	27.25	101,257
19 Sep 13	27.22500 +0.02	27.57	27.15	27.40	50,862
18 Sep 13	27.20000 -0.44	27.69	27.12	27.69	46,939
17 Sep 13	27.64000 +1.16	27.93	26.65	26.65	185,038
16 Sep 13	26.48000 +0.02	26.70	26.33	26.50	68,285
13 Sep 13	26.46000 -0.04	26.66	26.43	26.56	19,748
12 Sep 13	26.50000 -0.51	27.00	26.47	27.00	59,170
11 Sep 13	27.01000 -0.03	27.09	26.94	27.03	15,386
10 Sep 13	27.04000 +0.09	27.15	26.92	27.06	18,235
09 Sep 13	26.95000 -0.05	27.01	26.81	26.93	72,163
06 Sep 13	27.00000 +0.07	27.08	26.81	26.91	23,729
05 Sep 13	26.93500 -0.42	27.33	26.60	27.27	48,379
04 Sep 13	27.35000 -0.19	27.58	27.26	27.58	49,509
03 Sep 13	27.54500 -0.52	28.10	27.44	28.10	49,946
02 Sep 13	28.06500 +0.07	28.07	27.64	27.93	53,251
30 Aug 13	28.00000 -0.70	28.61	27.70	28.60	79,334
29 Aug 13	28.70000 +0.02	28.90	28.62	28.70	51,891
28 Aug 13	28.68000 +0.03	28.89	28.45	28.62	35,395
27 Aug 13	28.64500 -0.38	29.07	28.53	29.00	24,851
26 Aug 13	29.02500 -0.08	29.09	28.95	29.03	19,141
23 Aug 13	29.10000 +0.07	29.10	28.83	29.00	12,606
22 Aug 13	29.03500 +0.06	29.10	28.96	29.00	44,901
21 Aug 13	28.97500 +0.02	29.03	28.91	29.03	37,325
20 Aug 13	28.95000 -0.07	28.97	28.80	28.90	17,208
19 Aug 13	29.02000 -0.24	29.32	28.88	29.25	41,317
16 Aug 13	29.26500 -0.02	29.31	29.00	29.30	28,923
15 Aug 13	29.28000 -0.08	29.42	29.11	29.38	22,631
14 Aug 13	29.36000 -0.04	29.40	29.20	29.40	31,714
13 Aug 13	29.40000 +0.19	29.56	29.20	29.20	24,361
12 Aug 13	29.20500 -0.80	30.09	29.20	29.98	34,753
09 Aug 13	30.00000 +0.27	30.09	29.70	29.70	117,773
08 Aug 13	29.72500 -0.09	29.99	29.41	29.85	25,796
07 Aug 13	29.82000 +0.00	30.00	29.80	29.80	31,284
06 Aug 13	29.81500 -0.18	30.15	29.81	29.95	30,609
05 Aug 13	30.00000 -0.20	30.25	30.00	30.20	24,251
02 Aug 13	30.20000 +0.00	30.40	30.17	30.30	21,975
01 Aug 13	30.20000 +0.00	30.35	30.19	30.30	34,633
31 Jul 13	30.20000 +0.00	30.31	30.11	30.20	32,845
30 Jul 13	30.20500 +0.20	30.45	29.97	29.97	40,446
29 Jul 13	30.00000 -0.14	30.19	29.96	30.14	17,472
26 Jul 13	30.13500 -0.14	30.30	29.98	30.30	23,620
25 Jul 13	30.27000 +0.07	30.39	29.96	30.20	67,489
24 Jul 13	30.20500 +0.06	30.49	30.14	30.17	36,957
23 Jul 13	30.15000 -0.07	30.39	30.02	30.23	21,084
22 Jul 13	30.21500 +0.20	30.36	30.00	30.00	34,712
19 Jul 13	30.01000 -0.22	30.20	30.00	30.20	25,045
18 Jul 13	30.23000 +0.23	30.30	29.97	30.00	25,270
17 Jul 13	29.99500 -0.03	30.11	29.70	30.10	66,932
16 Jul 13	30.03000 -0.01	30.04	29.88	30.04	34,956
15 Jul 13	30.04000 -0.07	30.33	29.94	30.10	57,955
12 Jul 13	30.11500 +0.11	30.40	29.85	29.97	262,921
11 Jul 13	30.00000 +0.68	30.24	29.60	29.60	211,688
10 Jul 13	29.32000 +0.62	29.35	28.66	28.66	54,529
09 Jul 13	28.70000 -0.07	28.80	28.61	28.78	29,816
08 Jul 13	28.77000 +0.25	28.80	28.57	28.60	62,818
05 Jul 13	28.52500 -0.27	28.80	28.51	28.77	37,632
04 Jul 13	28.80000 +0.00	28.80	28.68	28.80	27,756
03 Jul 13	28.80000 -0.20	28.91	28.60	28.91	22,205
02 Jul 13	29.00000 +0.10	29.03	28.74	28.83	41,416
01 Jul 13	28.90000 +0.55	28.90	28.21	28.35	42,260
28 Jun 13	28.35000 +0.05	28.36	28.03	28.30	60,311
27 Jun 13	28.30000 +0.22	28.45	27.93	28.07	51,235
26 Jun 13	28.08000 +1.17	28.08	26.89	26.89	52,185
25 Jun 13	26.91000 -0.13	27.32	26.76	27.14	54,588
24 Jun 13	27.04000 -0.14	27.20	26.51	27.15	78,013
21 Jun 13	27.18000 -0.41	27.79	27.18	27.61	35,914
20 Jun 13	27.59500 -0.34	27.81	27.43	27.80	37,070
19 Jun 13	27.93000 -0.06	28.08	27.76	27.95	62,546
18 Jun 13	27.99000 +0.18	28.00	27.20	27.70	68,683
17 Jun 13	27.80500 +0.18	28.06	27.60	27.70	59,941
14 Jun 13	27.62000 +0.41	27.77	27.17	27.17	44,026
13 Jun 13	27.21000 -0.02	27.29	26.72	27.18	78,736
12 Jun 13	27.23000 -0.35	27.51	27.14	27.50	43,327
11 Jun 13	27.57500 +0.17	27.58	27.00	27.36	50,883
10 Jun 13	27.41000 -0.18	27.50	27.37	27.50	22,023
07 Jun 13	27.59500 +0.56	27.80	27.38	27.52	98,574
06 Jun 13	27.03500 +0.14	27.08	26.41	26.81	60,692
05 Jun 13	26.90000 -0.97	27.17	26.83	27.03	32,623
04 Jun 13	27.86500 -0.14	28.08	27.67	28.08	53,050
03 Jun 13	28.00000 +0.06	28.08	27.46	27.90	66,289
31 May 13	27.94500 +0.76	27.98	27.02	27.23	67,139
30 May 13	27.18500 -0.02	27.37	27.04	27.11	18,708
29 May 13	27.20000 +0.40	27.58	26.71	26.77	45,576
28 May 13	26.80000 +0.80	27.07	26.37	26.50	193,933
27 May 13	26.00000 +0.00	26.03	25.81	26.00	75,409
24 May 13	26.00000 -0.40	26.45	25.78	26.42	37,223
23 May 13	26.40000 -0.74	27.07	26.24	27.06	27,308
22 May 13	27.13500 -0.07	27.25	27.06	27.20	14,366
21 May 13	27.20000 +0.00	27.23	27.08	27.16	26,704
20 May 13	27.20000 +0.14	27.28	27.12	27.12	13,129
17 May 13	27.06500 -0.25	27.39	27.00	27.24	15,597
16 May 13	27.31500 -0.23	27.60	26.84	27.52	32,636
15 May 13	27.55000 -0.09	27.79	27.40	27.55	16,822
14 May 13	27.63500 +0.39	27.64	27.21	27.21	15,958
13 May 13	27.25000 -0.38	27.63	27.23	27.50	25,332
10 May 13	27.62500 +0.02	27.70	27.41	27.57	10,412
09 May 13	27.60500 +0.08	27.74	27.43	27.43	14,498
08 May 13	27.52500 +0.09	27.78	27.32	27.45	22,863
07 May 13	27.43500 +0.11	27.51	27.11	27.30	20,502
06 May 13	27.32500 +0.12	27.52	27.18	27.18	14,231
03 May 13	27.20500 -0.16	27.69	27.08	27.40	33,147
02 May 13	27.36000 +0.24	27.36	26.94	27.06	25,166
30 Apr 13	27.12500 -0.47	27.60	27.00	27.60	48,655
29 Apr 13	27.59500 +0.38	27.59	27.10	27.30	25,451
26 Apr 13	27.21500 +1.08	27.33	26.14	26.14	71,756
25 Apr 13	26.14000 -0.04	26.14	25.59	25.98	53,768
24 Apr 13	26.18000 +0.25	26.20	25.83	25.90	20,939
23 Apr 13	25.93500 +0.34	26.00	25.63	25.64	37,508
22 Apr 13	25.59000 +0.33	25.83	25.25	25.25	30,720
19 Apr 13	25.26500 -0.03	25.47	25.15	25.40	49,091
18 Apr 13	25.29000 -0.04	25.49	25.20	25.40	44,863
17 Apr 13	25.33500 -0.95	26.34	25.20	26.28	67,060
16 Apr 13	26.28500 -0.43	26.80	26.13	26.60	46,605
15 Apr 13	26.72000 -0.10	27.09	26.13	26.84	48,250
12 Apr 13	26.81500 +0.07	27.06	26.73	26.80	51,524
11 Apr 13	26.75000 +0.22	26.80	26.42	26.48	37,636
10 Apr 13	26.53500 +0.24	26.53	26.20	26.20	40,865
09 Apr 13	26.30000 -0.31	26.68	26.24	26.63	53,432
08 Apr 13	26.60500 -0.76	27.47	26.60	27.31	55,208
05 Apr 13	27.36500 +0.11	27.51	27.12	27.20	51,954
04 Apr 13	27.25000 -0.22	27.60	27.00	27.60	38,863
03 Apr 13	27.47000 -0.85	28.30	27.41	28.22	72,572
02 Apr 13	28.31500 +0.41	28.34	27.83	27.83	37,900
28 Mar 13	27.90500 +0.14	27.95	27.50	27.65	26,531
27 Mar 13	27.76500 +0.15	27.78	27.30	27.64	49,786
26 Mar 13	27.61000 -0.15	27.80	27.51	27.78	31,352
25 Mar 13	27.76500 +0.01	27.84	27.00	27.84	62,130
22 Mar 13	27.75500 -0.11	27.86	27.60	27.81	27,329
21 Mar 13	27.86000 +0.10	27.86	27.45	27.75	30,668
20 Mar 13	27.76500 +0.39	27.80	27.28	27.40	44,607
19 Mar 13	27.37500 -0.05	27.51	27.25	27.42	37,739
18 Mar 13	27.42500 -0.08	27.44	27.21	27.22	23,614
15 Mar 13	27.50000 +0.16	27.50	27.19	27.31	82,067
14 Mar 13	27.34500 +0.42	27.34	26.74	26.99	59,682
13 Mar 13	26.92500 +0.45	26.98	26.45	26.50	44,248
12 Mar 13	26.47000 +0.09	26.59	26.31	26.31	50,623
11 Mar 13	26.37500 -0.13	26.66	26.20	26.50	33,229
08 Mar 13	26.50000 -0.02	26.74	26.31	26.56	51,460
07 Mar 13	26.52000 -0.10	26.76	26.41	26.67	37,522
06 Mar 13	26.62000 +0.01	27.10	26.61	26.61	72,003
05 Mar 13	26.61000 +0.07	26.94	26.61	26.70	69,933
04 Mar 13	26.54500 +0.31	26.85	26.17	26.24	60,543
01 Mar 13	26.23500 -0.28	26.55	25.81	26.42	51,772
28 Feb 13	26.51500 -0.09	26.78	26.30	26.60	54,406
27 Feb 13	26.60000 +1.07	26.78	26.00	26.00	129,243
26 Feb 13	25.53000 -0.25	25.60	25.20	25.53	22,928
25 Feb 13	25.78000 -0.27	26.10	25.76	25.90	66,288
22 Feb 13	26.05000 +0.47	26.09	25.67	25.82	24,889
21 Feb 13	25.58500 -0.74	26.14	25.41	26.14	50,320
20 Feb 13	26.32000 +0.36	26.38	25.99	26.00	45,948
19 Feb 13	25.96000 +0.11	25.96	25.85	25.85	23,284
18 Feb 13	25.85000 +0.09	25.91	25.70	25.77	17,568
15 Feb 13	25.76500 -0.20	26.08	25.70	25.94	34,923
14 Feb 13	25.97000 +0.14	25.97	25.50	25.80	14,806
13 Feb 13	25.83000 +0.23	25.83	25.55	25.60	12,896
12 Feb 13	25.60000 +0.06	25.78	25.53	25.53	13,504
11 Feb 13	25.54500 -0.38	25.91	25.46	25.90	28,646
08 Feb 13	25.92500 -0.06	26.15	25.88	26.07	27,282
07 Feb 13	25.98000 +0.19	26.18	25.75	25.78	40,503
06 Feb 13	25.79000 -0.13	26.40	25.68	26.40	58,472
05 Feb 13	25.92000 +0.36	25.97	25.28	25.47	24,077
04 Feb 13	25.55500 -0.12	25.98	25.48	25.67	40,937
01 Feb 13	25.67500 -0.20	25.89	25.67	25.88	42,092
31 Jan 13	25.88000 +0.13	25.90	25.64	25.80	26,689
30 Jan 13	25.75000 +0.23	25.99	25.48	25.60	131,405
29 Jan 13	25.52000 -0.38	25.66	25.23	25.50	32,310
28 Jan 13	25.90000 -0.37	26.22	25.77	26.20	57,977
25 Jan 13	26.27000 -0.03	26.30	26.01	26.30	47,511
24 Jan 13	26.30500 +1.15	26.60	25.65	25.65	132,842
23 Jan 13	25.16000 +0.23	25.16	24.89	24.91	32,224
22 Jan 13	24.93500 +0.03	24.93	24.80	24.92	24,339
21 Jan 13	24.90000 +0.40	25.12	24.50	24.53	48,326
18 Jan 13	24.50500 -0.11	24.63	24.34	24.58	29,078
17 Jan 13	24.61000 +0.10	24.76	24.48	24.52	18,365
16 Jan 13	24.51000 -0.19	24.62	24.38	24.62	29,097
15 Jan 13	24.70000 -0.11	24.80	24.63	24.72	21,276
14 Jan 13	24.81000 -0.04	24.90	24.72	24.80	66,036
11 Jan 13	24.85000 +0.05	24.93	24.72	24.85	47,398
10 Jan 13	24.80500 -0.31	25.11	24.49	25.10	148,671
09 Jan 13	25.11500 +0.28	25.16	24.76	24.90	44,963
08 Jan 13	24.83500 +0.21	24.90	24.56	24.56	43,586
07 Jan 13	24.62000 +0.46	24.62	24.10	24.14	116,371
04 Jan 13	24.16000 +0.44	24.18	23.60	23.68	37,520
03 Jan 13	23.72000 +0.84	23.80	23.00	23.00	97,445
02 Jan 13	22.87500 +0.10	22.95	22.80	22.85	25,416
31 Dec 12	22.77500 +0.09	22.80	22.62	22.62	8,404
28 Dec 12	22.68500 -0.33	23.07	22.65	23.02	14,194
27 Dec 12	23.01000 +0.01	23.04	22.68	22.81	15,572
24 Dec 12	23.00000 -0.02	23.00	22.81	22.93	8,044
21 Dec 12	23.02500 -0.17	23.35	22.98	23.19	35,528
20 Dec 12	23.19000 -0.13	23.31	22.68	23.25	55,706
19 Dec 12	23.31500 +0.35	23.32	22.97	22.99	36,317
18 Dec 12	22.96500 +0.16	23.11	22.80	23.00	66,886
17 Dec 12	22.81000 -0.15	23.00	22.80	22.81	32,523
14 Dec 12	22.96000 -0.22	23.18	22.95	23.06	37,122
13 Dec 12	23.18000 +0.18	23.18	22.82	23.00	39,362
12 Dec 12	22.99500 +0.05	23.00	22.66	22.66	60,916
11 Dec 12	22.95000 +0.10	23.00	22.83	22.87	27,361
10 Dec 12	22.85000 +0.08	22.89	22.60	22.76	29,229
07 Dec 12	22.77000 +0.24	22.80	22.45	22.49	21,222
06 Dec 12	22.53000 -0.30	22.86	22.49	22.82	32,191
05 Dec 12	22.82500 +0.70	22.93	22.01	22.20	47,710
04 Dec 12	22.12000 +0.12	22.17	21.95	22.06	53,214
03 Dec 12	22.00000 +0.15	22.11	21.76	21.82	26,980
30 Nov 12	21.85500 -0.25	22.14	21.81	22.10	24,519
29 Nov 12	22.10000 +0.35	22.10	21.75	21.80	35,244
28 Nov 12	21.74500 +0.05	21.78	21.42	21.69	28,094
27 Nov 12	21.69500 +0.09	21.69	21.52	21.55	60,472
26 Nov 12	21.60000 +0.23	21.60	21.20	21.35	60,703
23 Nov 12	21.37000 -0.01	21.37	21.15	21.31	45,749
22 Nov 12	21.38000 +0.13	21.39	21.23	21.30	27,180
21 Nov 12	21.25000 +0.24	21.32	21.00	21.00	41,292
20 Nov 12	21.01000 +0.21	21.36	20.76	21.00	95,554
19 Nov 12	20.80000 +0.30	20.88	20.42	20.60	32,818
16 Nov 12	20.50000 +0.22	20.59	20.20	20.33	79,676
15 Nov 12	20.28000 +0.02	20.28	20.06	20.22	25,089
14 Nov 12	20.26500 -0.01	20.30	20.20	20.22	15,707
13 Nov 12	20.27500 -0.08	20.36	20.00	20.35	24,997
12 Nov 12	20.35000 +0.26	20.35	20.03	20.08	22,277
09 Nov 12	20.09500 +0.12	20.12	19.83	19.97	20,858
08 Nov 12	19.97500 -0.02	20.14	19.84	20.10	23,514
07 Nov 12	20.00000 -0.05	20.32	19.91	20.10	24,875
06 Nov 12	20.05000 +0.11	20.18	19.90	19.92	18,659
05 Nov 12	19.94000 -0.16	20.03	19.90	20.00	16,103
02 Nov 12	20.10500 +0.17	20.23	19.81	19.92	30,321
01 Nov 12	19.93000 +0.03	20.40	19.68	19.90	50,977
31 Oct 12	19.90000 +0.90	20.55	18.81	18.83	224,085
30 Oct 12	19.00000 +0.08	19.04	18.72	18.98	16,539
29 Oct 12	18.92500 +0.52	19.15	18.81	19.14	69,055
26 Oct 12	18.40000 -0.04	18.45	18.30	18.36	27,684
25 Oct 12	18.44000 +0.14	18.50	18.07	18.30	38,430
24 Oct 12	18.30500 +0.06	18.32	18.14	18.32	12,048
23 Oct 12	18.25000 +0.03	18.72	18.02	18.22	38,807
22 Oct 12	18.22000 -0.61	18.81	18.20	18.81	47,483
19 Oct 12	18.83000 -0.01	18.99	18.71	18.99	23,808
18 Oct 12	18.84000 -0.06	18.93	18.73	18.90	14,558
17 Oct 12	18.90000 -0.10	19.00	18.71	19.00	17,497
16 Oct 12	18.99500 +0.17	19.06	18.71	18.90	135,127
15 Oct 12	18.82500 +0.03	18.90	18.66	18.85	16,773
12 Oct 12	18.79500 +0.00	18.89	18.65	18.80	21,426
11 Oct 12	18.80000 +0.00	18.84	18.66	18.71	15,539
10 Oct 12	18.80000 +0.00	18.82	18.67	18.82	31,911
09 Oct 12	18.80000 -0.01	18.91	18.73	18.81	15,984
08 Oct 12	18.81000 -0.05	18.82	18.64	18.80	18,667
05 Oct 12	18.86000 +0.01	18.97	18.80	18.97	8,889
04 Oct 12	18.85000 -0.16	19.10	18.84	19.05	15,978
03 Oct 12	19.01500 -0.04	19.09	18.77	19.00	17,612
02 Oct 12	19.05500 +0.14	19.06	18.88	18.88	21,467
01 Oct 12	18.91500 -0.05	19.10	18.89	19.00	44,385
28 Sep 12	18.97000 -0.27	19.26	18.97	19.26	45,678
27 Sep 12	19.24000 +0.07	19.41	19.10	19.19	28,311
26 Sep 12	19.17000 +0.13	19.30	18.93	19.00	49,754
25 Sep 12	19.04000 -0.01	19.13	18.91	19.06	16,316
24 Sep 12	19.05000 -0.35	19.28	18.96	19.05	42,462
21 Sep 12	19.40000 +0.56	19.41	18.77	18.89	105,117
20 Sep 12	18.84000 -0.07	18.90	18.65	18.90	41,236
19 Sep 12	18.90500 -0.04	19.05	18.80	19.00	49,930
18 Sep 12	18.94500 -0.06	19.06	18.86	18.90	37,057
17 Sep 12	19.00000 +0.08	19.17	18.80	18.84	35,402
14 Sep 12	18.92000 +0.15	19.06	18.77	18.80	63,013
13 Sep 12	18.77000 -0.08	18.95	18.66	18.81	52,218
12 Sep 12	18.85000 -0.05	18.98	18.70	18.83	50,867
11 Sep 12	18.90000 +0.03	19.03	18.76	18.89	39,910
10 Sep 12	18.86500 +0.07	18.88	18.60	18.76	30,139
07 Sep 12	18.80000 +0.02	18.91	18.70	18.84	91,127
06 Sep 12	18.78000 +0.00	18.85	18.59	18.69	65,343
05 Sep 12	18.78000 -0.18	19.00	18.58	19.00	33,854
04 Sep 12	18.96000 -0.05	19.10	18.94	19.00	42,142
03 Sep 12	19.00500 -0.03	19.15	19.00	19.00	19,544
31 Aug 12	19.03000 -0.22	19.40	19.03	19.24	32,176
30 Aug 12	19.25500 -0.25	19.50	19.22	19.50	27,605
29 Aug 12	19.50000 +0.01	19.50	19.40	19.49	54,537
28 Aug 12	19.49000 +0.92	19.50	18.85	19.05	160,751
27 Aug 12	18.57000 +0.02	18.60	18.24	18.54	31,007
24 Aug 12	18.54500 +0.19	18.69	18.34	18.39	29,015
23 Aug 12	18.35000 -0.05	18.50	18.22	18.42	27,025
22 Aug 12	18.40000 -0.45	18.81	18.30	18.81	49,799
21 Aug 12	18.85000 -0.15	19.10	18.76	19.10	16,926
20 Aug 12	19.00000 +0.00	19.08	18.95	19.08	12,240
17 Aug 12	19.00500 +0.02	19.02	18.94	19.00	7,776
16 Aug 12	18.98000 +0.08	19.07	18.90	18.90	8,098
15 Aug 12	18.90000 +0.29	18.94	18.67	18.67	8,966
14 Aug 12	18.61000 +0.01	18.70	18.50	18.67	13,549
13 Aug 12	18.60000 +0.03	18.67	18.50	18.50	8,337
10 Aug 12	18.56500 -0.44	19.01	18.51	19.00	14,680
09 Aug 12	19.01000 -0.20	19.21	18.95	19.21	21,459
08 Aug 12	19.21000 +0.05	19.42	19.10	19.20	15,335
07 Aug 12	19.16000 +0.06	19.33	18.99	19.00	30,607
06 Aug 12	19.10000 +0.30	19.10	18.63	18.80	30,940
03 Aug 12	18.80000 +0.09	18.80	18.63	18.78	10,838
02 Aug 12	18.70500 -0.50	19.25	18.70	19.20	20,916
01 Aug 12	19.20000 -0.04	19.36	19.00	19.15	18,908
31 Jul 12	19.24000 -0.03	19.67	19.22	19.25	30,331
30 Jul 12	19.27500 +0.27	19.27	18.83	18.99	18,692
27 Jul 12	19.00000 +0.07	19.00	18.50	18.89	42,900
26 Jul 12	18.93500 +0.51	18.93	18.35	18.47	28,679
25 Jul 12	18.42000 +0.20	18.43	18.15	18.16	25,997
24 Jul 12	18.22000 -0.22	18.44	18.22	18.40	22,601
23 Jul 12	18.44000 +0.00	18.47	18.18	18.32	35,542
20 Jul 12	18.44500 +0.14	18.48	18.20	18.30	85,722
19 Jul 12	18.31000 -0.19	18.50	18.24	18.50	40,004
18 Jul 12	18.49500 +0.23	18.50	18.23	18.27	41,036
17 Jul 12	18.26500 +0.02	18.27	18.09	18.25	41,779
16 Jul 12	18.24500 -0.09	18.33	18.10	18.33	39,569
13 Jul 12	18.33500 +0.33	18.33	17.95	18.03	54,832
12 Jul 12	18.00000 -0.01	18.02	17.72	17.98	75,494
11 Jul 12	18.01500 +0.31	18.06	17.50	17.60	171,920
10 Jul 12	17.70000 -2.27	18.87	17.51	18.87	380,408
09 Jul 12	19.97000 -0.19	20.48	19.87	20.30	80,427
06 Jul 12	20.16000 -0.26	20.48	20.13	20.44	50,888
05 Jul 12	20.41500 +0.10	20.45	20.15	20.28	50,750
04 Jul 12	20.32000 +0.15	20.32	20.08	20.09	55,706
03 Jul 12	20.16500 +0.59	20.21	19.61	19.69	78,567
02 Jul 12	19.58000 +0.03	19.75	19.38	19.50	54,633
29 Jun 12	19.55000 +0.19	19.60	19.37	19.60	56,878
28 Jun 12	19.36000 -0.16	19.57	19.23	19.50	72,494
27 Jun 12	19.52000 +0.05	19.60	19.37	19.50	61,429
26 Jun 12	19.47000 -0.11	19.60	19.16	19.60	60,073
25 Jun 12	19.58500 +0.08	19.76	19.28	19.38	85,052
22 Jun 12	19.50000 +0.00	19.57	19.28	19.41	43,691
21 Jun 12	19.50000 -0.10	19.70	19.32	19.58	103,528
20 Jun 12	19.60500 -0.07	19.76	19.45	19.64	37,900
19 Jun 12	19.67000 +0.32	19.80	19.11	19.31	45,072
18 Jun 12	19.35000 +0.18	19.35	18.88	19.25	79,078
15 Jun 12	19.16500 +0.20	19.22	18.80	18.99	71,313
14 Jun 12	18.97000 -0.11	19.05	18.70	19.05	88,462
13 Jun 12	19.07500 -0.23	19.42	18.73	19.40	118,337
12 Jun 12	19.30500 -0.57	19.95	19.13	19.95	99,811
11 Jun 12	19.87000 +0.06	20.20	19.76	19.94	84,871
08 Jun 12	19.81500 +0.18	19.82	19.34	19.57	469,925
07 Jun 12	19.64000 +0.45	19.64	19.18	19.24	664,916
06 Jun 12	19.18500 -0.72	19.43	18.89	19.22	251,891
05 Jun 12	19.90000 -0.47	20.33	19.82	20.33	62,563
04 Jun 12	20.36500 +0.06	20.50	19.92	20.23	36,732
01 Jun 12	20.31000 -0.36	20.70	19.81	20.70	64,409
31 May 12	20.67500 -0.05	20.70	20.34	20.70	81,915
30 May 12	20.72500 -0.34	21.06	20.60	21.06	25,301
29 May 12	21.07000 +0.07	21.27	20.88	21.00	47,196
28 May 12	20.99500 +0.26	21.30	20.80	20.80	44,003
25 May 12	20.74000 +0.43	20.85	20.40	20.40	50,398
24 May 12	20.30500 -0.06	20.48	20.18	20.44	106,323
23 May 12	20.36000 -0.39	20.75	20.32	20.58	48,226
22 May 12	20.75500 +0.38	20.78	20.38	20.38	68,446
21 May 12	20.37000 +0.02	20.59	20.19	20.28	64,589
18 May 12	20.35000 -0.25	20.47	20.20	20.42	47,002
17 May 12	20.60000 +0.02	20.74	20.32	20.52	47,305
16 May 12	20.58500 +0.14	20.65	19.86	20.29	127,127
15 May 12	20.44000 -0.30	20.82	20.36	20.75	77,158
14 May 12	20.74000 -0.04	20.92	20.58	20.70	77,805
11 May 12	20.78000 +0.00	20.90	20.60	20.70	53,083
10 May 12	20.78500 +0.08	20.82	20.33	20.70	50,384
09 May 12	20.70000 -0.21	20.92	20.47	20.92	97,615
08 May 12	20.91000 -0.06	21.20	20.80	20.85	34,490
07 May 12	20.97000 +0.07	21.00	20.41	20.56	48,652
04 May 12	20.90000 +0.02	21.19	20.54	20.86	86,803
03 May 12	20.88000 +0.39	21.17	20.26	20.50	96,003
02 May 12	20.49000 +0.35	20.54	20.19	20.19	88,169
30 Apr 12	20.14000 +0.17	20.17	19.99	20.00	61,500
27 Apr 12	19.97000 +0.35	20.02	19.52	19.60	72,883
26 Apr 12	19.62000 -0.32	20.26	19.47	20.00	66,639
25 Apr 12	19.94000 +0.30	20.03	19.67	19.67	75,758
24 Apr 12	19.64500 -0.10	20.00	19.52	19.83	66,042
23 Apr 12	19.74500 -0.90	20.60	19.75	20.50	109,833
20 Apr 12	20.65000 +0.11	20.77	20.38	20.58	180,895
19 Apr 12	20.54000 -0.28	20.90	20.53	20.90	80,250
18 Apr 12	20.82000 -0.08	20.94	20.61	20.84	70,665
17 Apr 12	20.90000 -0.24	21.18	20.63	20.98	94,617
16 Apr 12	21.14000 +0.32	21.17	20.66	20.71	99,345
13 Apr 12	20.82000 +0.33	20.89	20.26	20.40	160,381
12 Apr 12	20.48500 +0.49	20.60	19.81	20.00	253,074
11 Apr 12	20.00000 +0.00	20.15	19.70	19.90	65,769
10 Apr 12	20.00000 -0.05	20.06	19.59	19.90	118,570
05 Apr 12	20.05000 -0.20	20.33	19.96	20.21	56,304
04 Apr 12	20.24500 -0.50	20.74	20.15	20.74	68,342
03 Apr 12	20.74500 -0.01	20.88	20.66	20.73	34,994
02 Apr 12	20.76000 +0.26	20.76	20.21	20.54	110,049
30 Mar 12	20.50000 -0.01	20.59	20.41	20.59	79,336
29 Mar 12	20.51000 -0.26	20.76	20.28	20.72	179,698
28 Mar 12	20.77000 -0.09	21.03	20.76	20.82	56,685
27 Mar 12	20.86500 -0.06	21.15	20.84	20.99	58,704
26 Mar 12	20.92500 +0.31	20.95	20.60	20.69	62,960
23 Mar 12	20.61000 -0.03	20.76	20.43	20.61	60,210
22 Mar 12	20.64500 -0.12	20.76	20.45	20.70	124,795
21 Mar 12	20.76500 +0.31	20.85	20.41	20.50	102,632
20 Mar 12	20.45500 +0.14	20.47	20.22	20.33	179,495
19 Mar 12	20.32000 +0.00	20.34	20.22	20.24	71,107
16 Mar 12	20.32000 -0.06	20.49	20.27	20.35	201,732
15 Mar 12	20.37500 -0.17	20.53	20.31	20.51	72,057
14 Mar 12	20.54000 +0.07	20.57	20.41	20.48	135,505
13 Mar 12	20.47500 +0.35	20.48	20.11	20.19	81,389
12 Mar 12	20.13000 -0.25	20.34	20.00	20.34	108,605
09 Mar 12	20.37500 +0.33	20.48	20.00	20.08	228,867
08 Mar 12	20.05000 +0.60	20.05	19.52	19.58	135,578
07 Mar 12	19.45000 -0.09	19.64	19.40	19.59	233,065
06 Mar 12	19.54000 -0.49	20.08	19.39	20.02	146,454
05 Mar 12	20.03000 -0.12	20.35	20.02	20.15	133,564
02 Mar 12	20.15000 -0.10	20.40	20.06	20.40	145,592
01 Mar 12	20.25500 +0.06	20.25	19.42	20.00	320,331
29 Feb 12	20.19500 -1.91	21.25	19.95	21.21	599,618
28 Feb 12	22.10000 +0.20	22.20	21.80	21.88	68,520
27 Feb 12	21.90000 -0.19	22.09	21.83	22.00	100,464
24 Feb 12	22.09000 -0.81	22.17	21.26	21.73	193,761
23 Feb 12	22.90000 -0.20	23.05	22.83	23.00	103,300
22 Feb 12	23.10000 +0.02	23.25	22.93	23.00	69,124
21 Feb 12	23.07500 +0.12	23.12	22.81	23.00	47,741
20 Feb 12	22.96000 +0.11	23.04	22.67	22.85	60,834
17 Feb 12	22.84500 -0.13	23.04	22.82	23.04	120,001
16 Feb 12	22.97000 +0.32	22.97	22.43	22.60	73,477
15 Feb 12	22.65000 -0.02	22.84	22.47	22.71	62,132
14 Feb 12	22.67000 +0.09	22.90	22.42	22.51	92,291
13 Feb 12	22.58000 +0.08	22.65	22.35	22.61	34,694
10 Feb 12	22.49500 +0.22	22.55	22.07	22.21	137,338
09 Feb 12	22.28000 +0.02	22.36	21.93	22.25	176,854
08 Feb 12	22.26000 +0.26	22.40	21.90	22.00	93,787
07 Feb 12	22.00500 +0.00	22.19	21.56	22.02	162,499
06 Feb 12	22.00500 -0.04	22.18	21.81	22.00	119,014
03 Feb 12	22.04500 +0.34	22.08	21.64	21.70	119,075
02 Feb 12	21.70000 -1.30	21.96	21.03	21.50	324,081
01 Feb 12	23.00000 +0.55	23.18	22.44	22.57	97,337
31 Jan 12	22.45500 -0.07	22.74	22.25	22.57	106,595
30 Jan 12	22.52500 -0.63	23.10	22.52	23.10	76,118
27 Jan 12	23.15500 -0.15	23.38	23.03	23.31	123,940
26 Jan 12	23.31000 -0.35	23.82	23.26	23.67	55,494
25 Jan 12	23.66000 -0.05	23.94	23.31	23.94	27,159
24 Jan 12	23.71000 -0.23	23.97	23.60	23.90	51,347
23 Jan 12	23.94000 -0.16	24.10	23.76	24.10	198,983
20 Jan 12	24.10000 +0.06	24.13	23.93	24.04	43,455
19 Jan 12	24.04500 +0.41	24.09	23.72	23.75	63,450
18 Jan 12	23.63500 +0.56	23.68	22.77	23.12	101,887
17 Jan 12	23.08000 -0.10	23.38	22.75	23.26	105,739
16 Jan 12	23.18500 +0.36	23.36	22.76	22.76	59,656
13 Jan 12	22.82500 -0.80	23.77	22.80	23.74	119,939
12 Jan 12	23.63000 +0.20	23.97	23.40	23.56	75,306
11 Jan 12	23.43000 -0.07	23.59	23.33	23.47	60,888
10 Jan 12	23.50000 -0.40	24.00	23.29	24.00	76,971
09 Jan 12	23.90000 -0.43	24.47	23.50	24.47	136,336
06 Jan 12	24.32500 -0.05	24.57	24.26	24.26	31,875
05 Jan 12	24.37000 -0.03	24.70	24.15	24.70	39,538
04 Jan 12	24.40000 -0.66	25.06	24.06	25.00	38,885
03 Jan 12	25.05500 +0.34	25.06	24.58	24.74	59,013
02 Jan 12	24.72000 +0.47	24.74	24.21	24.21	22,197
30 Dec 11	24.25000 +0.11	24.25	24.08	24.16	18,962
29 Dec 11	24.14000 +0.22	24.23	23.87	23.94	41,011
28 Dec 11	23.92500 +0.08	23.95	23.63	23.84	44,447
27 Dec 11	23.84500 +0.64	23.85	23.12	23.12	95,774
23 Dec 11	23.20500 +0.06	23.30	23.00	23.22	59,500
22 Dec 11	23.14500 +0.22	23.19	22.86	23.07	28,851
21 Dec 11	22.93000 +0.03	23.31	22.76	22.92	60,510
20 Dec 11	22.90000 +0.67	22.90	22.12	22.12	41,627
19 Dec 11	22.23000 +0.12	22.36	22.00	22.00	39,454
16 Dec 11	22.11000 +0.14	22.11	21.82	22.03	38,821
15 Dec 11	21.97500 +0.18	22.07	21.75	21.91	38,375
14 Dec 11	21.80000 -0.23	22.10	21.80	22.03	54,556
13 Dec 11	22.02500 +0.26	22.50	21.90	21.90	73,685
12 Dec 11	21.76000 -0.23	22.00	21.60	21.86	62,475
09 Dec 11	21.99000 +0.57	22.00	21.40	21.40	62,980
08 Dec 11	21.42000 -0.39	21.85	21.42	21.85	42,894
07 Dec 11	21.81000 +0.23	21.99	21.61	21.70	40,158
06 Dec 11	21.57500 +0.06	21.70	21.26	21.50	49,852
05 Dec 11	21.51500 +0.00	21.99	21.35	21.60	70,144
02 Dec 11	21.51000 +0.01	21.83	21.51	21.68	44,921
01 Dec 11	21.50000 +0.00	21.87	21.16	21.50	59,443
30 Nov 11	21.50500 +0.39	21.61	21.01	21.01	53,771
29 Nov 11	21.11500 -0.24	21.48	21.02	21.22	55,128
28 Nov 11	21.35000 +1.51	21.39	19.95	19.95	98,731
25 Nov 11	19.84500 -0.17	20.03	19.67	20.01	79,998
24 Nov 11	20.01500 -0.13	20.28	19.91	20.14	48,739
23 Nov 11	20.14500 -0.22	20.23	19.59	20.19	57,614
22 Nov 11	20.36000 -0.11	20.67	20.30	20.52	23,301
21 Nov 11	20.47500 -0.59	21.09	20.48	21.01	26,952
18 Nov 11	21.07000 -0.43	21.41	21.01	21.40	30,399
17 Nov 11	21.49500 -0.19	21.63	21.27	21.60	26,255
16 Nov 11	21.68500 +0.01	21.77	21.44	21.62	24,886
15 Nov 11	21.67500 -0.48	22.03	21.45	22.03	25,738
14 Nov 11	22.15000 -0.05	22.25	22.01	22.25	26,134
11 Nov 11	22.20000 +0.64	22.25	21.44	21.44	17,635
10 Nov 11	21.56000 -0.04	21.75	21.40	21.43	33,020
09 Nov 11	21.60000 -0.59	22.25	21.39	22.25	63,629
08 Nov 11	22.19000 +0.03	22.57	22.11	22.25	50,925
07 Nov 11	22.15500 -0.63	22.75	22.10	22.60	63,543
04 Nov 11	22.78000 +0.01	23.07	22.58	22.82	53,154
03 Nov 11	22.77000 +0.06	23.04	22.50	22.50	50,490
02 Nov 11	22.71000 -0.09	23.08	22.59	23.06	45,887
01 Nov 11	22.79500 -1.07	23.68	22.71	23.68	59,978
31 Oct 11	23.86500 +0.26	23.99	23.51	23.51	67,605
28 Oct 11	23.60000 -0.16	23.83	23.51	23.82	53,190
27 Oct 11	23.76500 +0.20	23.82	23.41	23.51	87,051
26 Oct 11	23.56500 -0.17	23.88	23.44	23.61	44,882
25 Oct 11	23.74000 +0.39	23.77	23.25	23.30	63,922
24 Oct 11	23.35000 +0.20	23.43	23.00	23.24	36,029
21 Oct 11	23.14500 +0.18	23.34	22.97	23.08	60,687
20 Oct 11	22.97000 +0.09	23.13	22.67	23.00	62,615
19 Oct 11	22.87500 -0.39	23.38	22.82	23.38	37,236
18 Oct 11	23.26500 +0.36	23.30	22.71	22.81	46,132
17 Oct 11	22.90000 -0.64	23.81	22.81	23.62	52,155
14 Oct 11	23.54000 +0.37	23.55	23.14	23.14	46,250
13 Oct 11	23.17000 +0.08	23.41	22.95	23.34	89,451
12 Oct 11	23.09500 -0.03	23.23	22.79	23.11	57,918
11 Oct 11	23.12000 -0.40	23.56	22.82	23.56	63,615
10 Oct 11	23.52000 +0.51	23.70	22.90	23.21	73,497
07 Oct 11	23.01000 -0.02	23.32	22.78	23.06	39,723
06 Oct 11	23.03000 +0.67	23.03	22.32	22.46	61,393
05 Oct 11	22.36500 +0.16	22.36	21.79	22.13	66,968
04 Oct 11	22.20000 -0.43	22.57	21.78	22.50	50,058
03 Oct 11	22.63500 +0.01	22.64	22.31	22.37	46,713
30 Sep 11	22.62000 +0.16	22.63	22.00	22.50	63,472
29 Sep 11	22.46000 +0.06	22.88	22.31	22.36	49,123
28 Sep 11	22.39500 -0.13	22.75	22.19	22.32	42,546
27 Sep 11	22.52500 +0.73	22.74	22.03	22.03	63,252
26 Sep 11	21.79000 +0.16	22.23	21.46	21.49	39,155
23 Sep 11	21.63500 +0.13	21.69	21.00	21.64	76,146
22 Sep 11	21.51000 -0.78	22.12	21.51	22.12	61,470
21 Sep 11	22.29000 -0.28	23.51	22.18	22.63	137,887
20 Sep 11	22.57500 +0.26	22.79	22.32	22.35	51,099
19 Sep 11	22.32000 -0.38	22.50	22.00	22.40	37,918
16 Sep 11	22.70000 +0.58	22.70	22.19	22.25	128,214
15 Sep 11	22.12500 +0.68	22.79	21.67	21.67	129,382
14 Sep 11	21.44000 +0.05	21.73	21.16	21.16	85,832
13 Sep 11	21.39000 +0.02	21.76	20.76	21.53	100,819
12 Sep 11	21.37000 -0.95	21.97	21.15	21.97	100,992
09 Sep 11	22.32000 -0.76	23.08	22.15	23.00	77,414
08 Sep 11	23.07500 +0.13	23.16	22.35	22.40	120,345
07 Sep 11	22.95000 +0.45	23.10	22.53	22.53	73,156
06 Sep 11	22.50000 -0.26	23.04	22.34	22.65	86,249
05 Sep 11	22.76000 -0.49	23.80	22.74	23.17	127,830
02 Sep 11	23.25000 -0.80	24.00	23.24	23.88	68,618
01 Sep 11	24.05000 +0.44	24.24	23.65	23.65	145,646
31 Aug 11	23.60500 -0.28	24.17	23.50	24.00	180,301
30 Aug 11	23.89000 +1.74	24.48	23.23	23.40	349,447
29 Aug 11	22.14500 +0.88	22.22	21.32	21.32	70,526
26 Aug 11	21.27000 -0.22	21.50	20.80	21.40	53,373
25 Aug 11	21.49000 -0.04	22.21	21.30	21.66	86,123
24 Aug 11	21.53000 +0.82	21.82	20.66	20.83	113,775
23 Aug 11	20.71000 +0.23	21.00	20.48	20.51	92,051
22 Aug 11	20.47500 +0.16	20.69	20.20	20.25	43,944
19 Aug 11	20.31500 +0.10	20.48	19.51	20.13	102,222
18 Aug 11	20.21500 -1.02	21.14	20.02	20.95	68,796
17 Aug 11	21.24000 +0.92	21.41	20.27	20.27	105,378
16 Aug 11	20.31500 -0.26	20.58	20.01	20.58	58,093
15 Aug 11	20.58000 +0.51	20.69	20.02	20.02	60,538
12 Aug 11	20.07000 +0.82	20.16	18.90	19.49	85,940
11 Aug 11	19.25500 +0.03	19.50	18.28	19.46	185,232
10 Aug 11	19.22500 -0.58	20.80	19.01	20.24	165,576
09 Aug 11	19.80500 +0.58	19.95	18.26	19.12	201,645
08 Aug 11	19.23000 -1.53	20.77	19.10	20.50	224,578
05 Aug 11	20.76000 -0.13	21.50	20.01	20.31	144,052
04 Aug 11	20.88500 -0.77	21.75	20.81	21.75	90,516
03 Aug 11	21.66000 -0.40	22.00	21.43	22.00	93,838
02 Aug 11	22.05500 -0.32	22.40	22.02	22.31	95,852
01 Aug 11	22.37500 -0.36	23.00	22.38	22.89	55,798
29 Jul 11	22.73500 -0.03	22.77	22.51	22.67	108,047
28 Jul 11	22.76500 +0.01	22.78	22.39	22.70	38,325
27 Jul 11	22.75000 -0.15	22.99	22.61	22.90	53,545
26 Jul 11	22.90000 -0.38	23.29	22.79	23.22	66,845
25 Jul 11	23.28000 +0.08	23.40	23.14	23.22	46,598
22 Jul 11	23.20000 +0.20	23.30	22.92	23.10	130,679
21 Jul 11	22.99500 +0.18	23.10	22.80	22.92	69,913
20 Jul 11	22.82000 -0.18	23.05	22.64	23.04	82,222
19 Jul 11	23.00000 +0.39	23.17	22.56	22.60	65,333
18 Jul 11	22.61000 -0.49	23.07	22.61	23.06	66,371
15 Jul 11	23.10000 -0.28	23.35	23.03	23.32	53,092
14 Jul 11	23.38000 -0.09	23.52	23.26	23.42	49,262
13 Jul 11	23.47000 -0.39	23.94	23.21	23.86	115,054
12 Jul 11	23.85500 -0.33	24.02	23.15	24.00	249,719
11 Jul 11	24.18500 -0.55	24.67	23.71	24.67	174,798
08 Jul 11	24.73000 +0.04	24.93	24.51	24.79	83,694
07 Jul 11	24.69000 +0.03	24.83	24.62	24.74	74,885
06 Jul 11	24.65500 +0.00	24.85	24.51	24.69	81,336
05 Jul 11	24.66000 -0.11	24.86	24.46	24.75	101,344
04 Jul 11	24.77500 -0.09	25.05	24.75	24.81	78,282
01 Jul 11	24.86000 +0.40	25.00	24.44	24.44	143,656
30 Jun 11	24.46000 +0.37	24.48	24.07	24.10	80,130
29 Jun 11	24.09000 +0.26	24.15	23.83	23.83	83,937
28 Jun 11	23.83000 +0.00	23.98	23.81	23.83	74,547
27 Jun 11	23.83000 +0.06	23.89	23.80	23.80	73,358
24 Jun 11	23.77000 -0.06	24.00	23.68	23.89	147,064
23 Jun 11	23.82500 -0.17	23.93	23.65	23.91	86,885
22 Jun 11	24.00000 -0.09	24.33	23.97	24.05	100,559
21 Jun 11	24.09000 +0.29	24.32	23.89	23.89	142,041
20 Jun 11	23.80000 -0.10	23.84	23.51	23.81	67,545
17 Jun 11	23.90000 +0.00	24.00	23.52	23.90	128,091
16 Jun 11	23.90000 -0.42	24.21	23.71	24.21	216,496
15 Jun 11	24.31500 -0.64	24.95	24.25	24.91	112,365
14 Jun 11	24.95000 -0.25	25.30	24.92	25.17	96,492
13 Jun 11	25.20000 -0.15	25.25	25.13	25.14	125,275
10 Jun 11	25.35000 -0.48	25.80	25.32	25.80	127,595
09 Jun 11	25.83500 -0.87	26.94	25.82	26.80	299,345
08 Jun 11	26.70000 -0.20	26.88	26.61	26.81	101,625
07 Jun 11	26.90000 +0.18	27.01	26.76	26.76	118,811
06 Jun 11	26.72000 -0.40	26.90	26.00	26.50	186,569
03 Jun 11	27.12000 -0.41	27.59	27.02	27.59	105,177
02 Jun 11	27.53000 -0.39	27.82	27.50	27.70	58,202
01 Jun 11	27.91500 -0.57	27.99	27.74	27.80	112,536
31 May 11	28.49000 +0.18	28.69	28.31	28.40	163,183
30 May 11	28.31000 -0.16	28.44	28.22	28.40	63,951
27 May 11	28.46500 -0.16	28.75	28.22	28.69	116,237
26 May 11	28.62500 +0.20	28.69	28.34	28.37	137,896
25 May 11	28.42000 +0.06	28.43	27.91	28.25	96,380
24 May 11	28.36500 -0.05	28.40	28.22	28.35	81,427
23 May 11	28.41000 -0.34	28.75	28.36	28.72	93,214
20 May 11	28.75000 +0.45	28.98	28.61	28.70	250,869
19 May 11	28.29500 +0.24	28.36	28.01	28.10	172,210
18 May 11	28.05500 +0.31	28.08	27.75	27.80	73,902
17 May 11	27.75000 -0.17	27.93	27.66	27.90	123,829
16 May 11	27.92000 +0.11	28.09	27.58	27.60	95,653
13 May 11	27.81000 +0.34	27.95	27.43	27.50	204,416
12 May 11	27.47000 -0.45	27.97	27.41	27.90	201,800
11 May 11	27.91500 +0.00	28.07	27.81	27.94	164,938
10 May 11	27.91500 +0.27	27.92	27.65	27.69	100,819
09 May 11	27.64500 +0.15	27.68	27.44	27.50	74,206
06 May 11	27.50000 +0.25	27.50	27.08	27.27	94,450
05 May 11	27.25000 +0.12	27.27	27.01	27.20	85,463
04 May 11	27.13000 -0.07	27.36	27.01	27.10	124,218
03 May 11	27.19500 +0.70	27.27	26.60	26.60	324,043
02 May 11	26.49500 +0.06	26.50	25.91	26.45	89,807
29 Apr 11	26.44000 +0.28	26.44	26.15	26.19	129,879
28 Apr 11	26.16000 +0.24	26.22	25.94	25.95	107,117
27 Apr 11	25.92500 +0.01	25.95	25.75	25.90	69,599
26 Apr 11	25.91500 +0.52	25.92	25.20	25.45	175,403
21 Apr 11	25.40000 -0.30	25.88	25.26	25.79	116,220
20 Apr 11	25.70000 +0.25	25.78	25.48	25.48	55,857
19 Apr 11	25.45000 -0.31	25.77	25.35	25.77	77,585
18 Apr 11	25.76000 -0.27	26.16	25.64	26.11	124,032
15 Apr 11	26.03500 +0.14	26.05	25.70	25.82	66,172
14 Apr 11	25.89500 -0.10	26.10	25.90	25.95	78,741
13 Apr 11	26.00000 +0.26	26.03	25.70	25.80	36,120
12 Apr 11	25.74000 -0.26	26.05	25.63	25.91	86,523
11 Apr 11	25.99500 -0.06	26.12	25.97	26.00	90,034
08 Apr 11	26.05500 +0.33	26.10	25.78	25.80	131,023
07 Apr 11	25.72500 -0.08	25.99	25.69	25.83	111,100
06 Apr 11	25.80500 +0.02	25.90	25.56	25.79	71,039
05 Apr 11	25.78000 +0.22	25.78	25.50	25.60	81,039
04 Apr 11	25.56500 +0.07	25.69	25.49	25.49	79,901
01 Apr 11	25.50000 +0.18	25.64	25.22	25.39	102,577
31 Mar 11	25.31500 -0.33	25.64	25.25	25.60	97,037
30 Mar 11	25.64500 -0.15	25.87	25.52	25.80	234,298
29 Mar 11	25.80000 +0.30	25.80	25.41	25.50	163,194
28 Mar 11	25.50000 +0.46	25.59	25.02	25.02	164,115
25 Mar 11	25.04000 +0.36	25.15	24.70	24.75	147,935
24 Mar 11	24.68500 +0.43	24.68	24.24	24.26	89,783
23 Mar 11	24.25500 -0.03	24.32	24.11	24.26	76,382
22 Mar 11	24.28000 -0.41	24.74	24.02	24.69	168,266
21 Mar 11	24.69000 +0.05	24.98	24.60	24.79	164,537
18 Mar 11	24.64500 +0.81	24.65	24.18	24.18	224,452
17 Mar 11	23.83500 +0.59	23.91	22.91	23.21	197,270
16 Mar 11	23.24000 -0.76	24.39	23.14	24.10	417,886
15 Mar 11	24.00000 -0.25	24.11	22.85	24.06	290,662
14 Mar 11	24.25500 -0.43	24.47	24.20	24.47	62,432
11 Mar 11	24.68000 -0.27	24.85	24.54	24.85	95,200
10 Mar 11	24.95000 +0.01	24.99	24.53	24.81	118,783
09 Mar 11	24.94000 +0.52	24.94	24.50	24.50	165,700
08 Mar 11	24.41500 +0.42	24.47	24.03	24.03	120,099
07 Mar 11	24.00000 -0.31	24.34	24.00	24.30	88,448
04 Mar 11	24.30500 -0.02	24.50	24.21	24.31	69,440
03 Mar 11	24.32500 -0.02	24.54	24.20	24.39	92,371
02 Mar 11	24.34500 -0.43	24.60	24.00	24.50	248,902
01 Mar 11	24.77000 +0.08	24.80	24.49	24.70	116,942
28 Feb 11	24.69500 +0.14	24.74	24.55	24.58	78,936
25 Feb 11	24.55500 +0.36	24.59	24.23	24.29	99,932
24 Feb 11	24.19000 -0.36	24.59	24.14	24.50	137,431
23 Feb 11	24.55500 +0.27	24.59	24.33	24.43	135,338
22 Feb 11	24.28500 -0.08	24.32	24.08	24.31	97,723
21 Feb 11	24.36000 -0.17	24.55	24.20	24.53	95,898
18 Feb 11	24.53000 +0.05	24.60	24.40	24.49	93,716
17 Feb 11	24.48000 -0.01	24.49	24.20	24.45	118,267
16 Feb 11	24.48500 +0.22	24.50	24.20	24.34	116,175
15 Feb 11	24.27000 -0.05	24.33	24.02	24.31	66,632
14 Feb 11	24.31500 +0.17	24.34	24.00	24.23	154,765
11 Feb 11	24.15000 +0.10	24.23	23.92	24.09	134,698
10 Feb 11	24.05000 -0.13	24.22	24.01	24.20	184,905
09 Feb 11	24.18000 -0.16	24.43	24.13	24.43	116,684
08 Feb 11	24.34500 -0.07	24.49	24.13	24.45	132,862
07 Feb 11	24.41000 +0.10	24.50	24.12	24.50	220,822
04 Feb 11	24.31000 -0.11	24.45	24.11	24.45	136,256
03 Feb 11	24.42000 +0.22	24.42	24.02	24.27	203,627
02 Feb 11	24.20500 -1.34	25.07	23.73	25.00	947,362
01 Feb 11	25.55000 +0.02	25.90	25.03	25.61	425,785
31 Jan 11	25.52500 +0.08	25.61	25.10	25.42	125,468
28 Jan 11	25.44500 -0.19	25.88	25.44	25.61	131,116
27 Jan 11	25.64000 -0.06	25.78	25.46	25.70	93,877
26 Jan 11	25.70000 +0.42	25.72	25.30	25.30	144,582
25 Jan 11	25.28500 -0.40	25.75	25.28	25.74	114,277
24 Jan 11	25.68000 +0.53	25.73	25.35	25.38	149,616
21 Jan 11	25.15000 -0.10	25.30	25.03	25.30	111,824
20 Jan 11	25.25000 +0.48	25.30	24.73	24.77	168,124
19 Jan 11	24.77500 +0.07	24.80	24.40	24.75	102,445
18 Jan 11	24.70000 -0.35	24.90	24.17	24.61	244,576
17 Jan 11	25.05000 +0.30	25.08	24.80	24.81	96,797
14 Jan 11	24.75000 +0.11	24.97	24.73	24.75	141,082
13 Jan 11	24.64000 -0.17	24.82	24.58	24.82	102,722
12 Jan 11	24.81000 +0.42	24.84	24.39	24.41	229,829
11 Jan 11	24.39000 +0.63	24.42	23.71	23.91	536,214
10 Jan 11	23.76000 -0.07	23.97	23.50	23.86	160,899
07 Jan 11	23.83500 -0.55	24.43	23.81	24.31	218,872
06 Jan 11	24.38000 -0.81	24.93	24.06	24.70	368,092
05 Jan 11	25.19000 +2.06	25.28	24.50	24.61	747,898
04 Jan 11	23.13500 +0.11	23.25	23.05	23.14	100,641
03 Jan 11	23.02500 +0.19	23.10	22.81	23.06	123,108
31 Dec 10	22.83500 -0.08	22.93	22.81	22.91	33,020
30 Dec 10	22.91500 -0.14	23.25	22.92	23.19	39,218
29 Dec 10	23.05500 -0.14	23.25	23.05	23.20	72,306
28 Dec 10	23.19500 +0.59	23.27	22.57	22.65	159,968
27 Dec 10	22.60000 -0.15	22.74	22.50	22.71	87,086
24 Dec 10	22.75000 -0.11	22.79	22.65	22.72	29,568
23 Dec 10	22.86000 -0.15	23.22	22.71	23.07	124,897
22 Dec 10	23.01500 +0.41	23.01	22.60	22.66	331,742
21 Dec 10	22.60000 +0.52	22.64	22.10	22.10	250,421
20 Dec 10	22.08500 -0.20	22.39	22.01	22.30	207,161
17 Dec 10	22.28500 +0.01	22.49	22.18	22.35	208,091
16 Dec 10	22.27500 -0.02	22.30	22.10	22.14	312,067
15 Dec 10	22.30000 -1.28	22.82	22.07	22.82	775,873
14 Dec 10	23.58000 -0.37	24.00	23.44	23.89	198,013
13 Dec 10	23.95000 -0.45	24.28	23.83	24.07	238,404
10 Dec 10	24.40500 +0.06	24.55	24.31	24.40	163,929
09 Dec 10	24.35000 +0.40	24.40	24.04	24.10	267,245
08 Dec 10	23.95000 +0.65	24.00	23.27	23.31	249,843
07 Dec 10	23.30000 -0.05	23.60	23.30	23.39	350,403
06 Dec 10	23.35000 +0.14	23.35	23.01	23.25	224,260
03 Dec 10	23.21000 +0.31	23.28	22.83	22.90	341,558
02 Dec 10	22.89500 -0.17	23.10	22.72	23.08	392,533
01 Dec 10	23.07000 +0.05	23.38	23.00	23.04	198,247
30 Nov 10	23.02000 -0.19	23.40	22.91	23.08	1,868,552
29 Nov 10	23.21000 -0.41	24.00	23.11	23.62	357,585
26 Nov 10	23.61500 +0.24	23.73	23.11	23.31	293,936
25 Nov 10	23.37000 -0.18	23.77	23.08	23.57	283,475
24 Nov 10	23.55500 -0.30	23.94	23.47	23.84	365,804
23 Nov 10	23.85000 -0.41	24.36	23.85	24.20	180,614
22 Nov 10	24.26500 -0.23	24.68	24.20	24.68	203,745
19 Nov 10	24.49000 +0.30	24.89	24.20	24.20	276,351
18 Nov 10	24.19500 +0.24	24.20	23.88	23.99	215,922
17 Nov 10	23.95000 -0.06	24.09	23.85	24.05	213,007
16 Nov 10	24.01000 -0.23	24.29	24.01	24.22	187,370
15 Nov 10	24.24000 -0.01	24.35	24.20	24.20	149,310
12 Nov 10	24.25000 -0.24	24.38	24.11	24.38	313,059
11 Nov 10	24.49000 +0.07	25.20	24.41	24.50	313,826
10 Nov 10	24.42000 +0.09	24.45	24.20	24.35	223,624
09 Nov 10	24.33000 +0.00	24.50	24.20	24.40	185,623
08 Nov 10	24.33000 +0.05	24.72	24.20	24.36	299,659
05 Nov 10	24.28500 -0.11	24.46	24.20	24.40	321,601
04 Nov 10	24.40000 -0.27	24.90	24.30	24.75	208,431
03 Nov 10	24.67500 -0.45	25.21	24.52	25.21	271,972
02 Nov 10	25.12000 -0.21	25.29	25.06	25.28	202,361
01 Nov 10	25.33500 +0.03	25.72	25.27	25.50	184,593
29 Oct 10	25.30000 -0.44	25.75	25.01	25.75	275,480
28 Oct 10	25.74000 +1.59	25.93	24.78	24.85	677,228
27 Oct 10	24.14500 -0.11	24.43	24.10	24.27	188,149
26 Oct 10	24.26000 +0.15	24.45	24.12	24.25	180,319
25 Oct 10	24.11000 +0.30	24.28	23.91	24.16	203,898
22 Oct 10	23.81000 -0.30	24.28	23.80	24.18	242,356
21 Oct 10	24.10500 -0.25	24.37	24.03	24.37	276,994
20 Oct 10	24.35000 -0.74	25.20	24.03	25.20	350,525
19 Oct 10	25.09500 -0.01	25.29	25.07	25.18	158,529
18 Oct 10	25.10000 +0.10	25.20	24.74	25.20	109,930
15 Oct 10	25.00500 -0.20	25.29	24.91	25.29	99,745
14 Oct 10	25.21000 +0.24	25.25	25.00	25.02	141,680
13 Oct 10	24.97000 +0.26	25.16	24.67	24.87	177,437
12 Oct 10	24.71000 -0.29	24.76	24.03	24.50	338,023
11 Oct 10	25.00000 +0.01	25.30	24.95	25.30	81,558
08 Oct 10	24.99000 -0.24	25.26	24.88	25.20	127,733
07 Oct 10	25.23000 +0.43	25.28	24.58	24.80	216,638
06 Oct 10	24.80000 -0.07	24.99	24.60	24.92	109,126
05 Oct 10	24.86500 +0.89	24.95	24.00	24.04	195,778
04 Oct 10	23.97500 +0.00	24.20	23.91	24.20	122,378
01 Oct 10	23.98000 -0.34	24.44	23.90	24.41	192,984
30 Sep 10	24.31500 -0.38	24.69	24.16	24.67	275,205
29 Sep 10	24.69500 -0.45	25.24	24.69	25.24	108,624
28 Sep 10	25.15000 -0.17	25.30	25.04	25.30	146,591
27 Sep 10	25.32000 +0.39	25.59	25.21	25.50	110,846
24 Sep 10	24.93500 +0.16	24.98	24.67	24.73	116,573
23 Sep 10	24.77000 -0.34	25.28	24.67	25.18	120,019
22 Sep 10	25.11000 -0.39	25.56	25.07	25.50	103,607
21 Sep 10	25.50000 -0.30	25.93	25.42	25.80	160,052
20 Sep 10	25.80000 -0.08	26.02	25.60	25.80	100,147
17 Sep 10	25.87500 -0.14	26.30	25.78	26.30	99,946
16 Sep 10	26.01500 -0.36	26.40	25.76	26.40	222,416
15 Sep 10	26.37500 +0.02	26.55	26.31	26.45	129,330
14 Sep 10	26.35000 -0.06	26.50	26.32	26.40	148,995
13 Sep 10	26.40500 -0.81	26.75	25.95	26.75	557,095
10 Sep 10	27.22000 -0.32	27.65	26.90	27.53	152,661
09 Sep 10	27.54000 +0.29	27.55	27.22	27.25	86,261
08 Sep 10	27.25000 +0.28	27.27	26.95	27.05	103,743
07 Sep 10	26.97000 -0.28	27.30	26.81	27.25	89,146
06 Sep 10	27.25000 +0.10	27.39	27.00	27.34	75,400
03 Sep 10	27.15000 -0.05	27.45	27.00	27.30	88,235
02 Sep 10	27.20000 +0.05	27.35	26.99	27.18	113,384
01 Sep 10	27.15500 +0.20	27.29	26.60	27.00	205,411
31 Aug 10	26.95000 -0.97	27.71	26.50	27.26	257,920
30 Aug 10	27.92000 +0.03	28.11	27.79	28.00	98,222
27 Aug 10	27.89000 +0.68	28.04	27.08	27.08	214,252
26 Aug 10	27.21000 +0.81	27.30	26.42	26.44	149,335
25 Aug 10	26.40000 -0.15	26.67	26.30	26.52	106,079
24 Aug 10	26.55000 -0.45	27.05	26.48	27.00	133,294
23 Aug 10	27.00500 +0.38	27.09	26.54	26.60	126,229
20 Aug 10	26.62000 +0.05	26.75	26.22	26.52	101,466
19 Aug 10	26.57000 -0.38	27.03	26.47	27.00	136,185
18 Aug 10	26.95000 +0.15	27.00	26.60	26.71	77,504
17 Aug 10	26.80000 +0.55	26.80	26.20	26.30	65,129
16 Aug 10	26.25500 -0.05	26.39	26.01	26.30	54,206
13 Aug 10	26.30000 -0.35	26.78	26.19	26.65	90,536
12 Aug 10	26.65000 +0.07	26.74	26.42	26.51	81,254
11 Aug 10	26.58000 -0.57	27.20	26.50	27.10	124,994
10 Aug 10	27.15000 +0.43	27.27	26.52	26.61	157,670
09 Aug 10	26.72000 +0.53	26.79	26.25	26.36	149,368
06 Aug 10	26.19000 -0.14	26.50	26.04	26.45	96,475
05 Aug 10	26.33000 +0.16	26.52	26.18	26.29	83,827
04 Aug 10	26.16500 +0.27	26.17	25.80	25.89	101,918
03 Aug 10	25.89500 +0.09	25.93	25.65	25.70	77,252
02 Aug 10	25.81000 +0.29	25.83	25.51	25.53	136,200
30 Jul 10	25.52000 -0.73	26.20	25.01	26.20	129,647
29 Jul 10	26.25000 -0.08	26.49	25.89	26.37	105,305
28 Jul 10	26.32500 -0.15	26.73	26.14	26.51	66,010
27 Jul 10	26.48000 +0.41	26.79	26.00	26.31	158,127
26 Jul 10	26.07000 +0.18	26.07	25.52	25.93	138,872
23 Jul 10	25.88500 -0.11	26.12	25.82	26.00	131,060
22 Jul 10	25.99500 -0.10	26.05	25.51	26.05	138,224
21 Jul 10	26.10000 +0.17	26.35	25.92	26.15	143,789
20 Jul 10	25.93500 -0.50	26.50	25.78	26.46	124,127
19 Jul 10	26.43500 +0.03	26.62	26.13	26.36	82,343
16 Jul 10	26.40000 -0.19	26.92	26.36	26.80	113,060
15 Jul 10	26.59500 -0.09	26.98	26.40	26.76	156,464
14 Jul 10	26.68500 -0.28	27.03	26.44	27.03	122,039
13 Jul 10	26.96500 +1.09	27.20	25.89	25.99	505,918
12 Jul 10	25.87000 +0.47	25.88	25.32	25.50	189,373
09 Jul 10	25.40000 +0.15	25.52	25.13	25.35	123,102
08 Jul 10	25.25000 +0.47	25.42	24.47	24.95	236,715
07 Jul 10	24.78500 -0.01	24.99	24.35	24.79	162,916
06 Jul 10	24.79000 +0.58	24.93	24.30	24.43	208,231
05 Jul 10	24.21000 -0.09	24.42	24.10	24.42	112,752
02 Jul 10	24.30000 -0.13	24.73	24.22	24.63	221,061
01 Jul 10	24.43000 -0.57	24.69	24.06	24.53	438,326
30 Jun 10	25.00000 -0.48	25.74	24.81	25.49	285,767
29 Jun 10	25.48000 -0.72	25.94	25.35	25.75	407,923
28 Jun 10	26.20000 -0.58	27.34	25.93	27.00	473,307
25 Jun 10	26.78000 -0.18	27.24	26.65	27.02	211,473
24 Jun 10	26.96500 -0.33	27.49	26.80	27.49	263,219
23 Jun 10	27.30000 +0.35	27.30	26.66	26.72	400,752
22 Jun 10	26.94500 +0.59	27.13	26.25	26.51	612,860
21 Jun 10	26.35000 -0.73	28.14	26.11	28.11	1,107,375
18 Jun 10	27.08000 -4.88	28.13	25.60	26.00	2,953,827
17 Jun 10	31.96000 -0.35	32.55	31.55	32.50	194,681
16 Jun 10	32.31500 +0.32	32.31	31.52	32.04	207,441
15 Jun 10	31.99000 +0.09	32.02	30.67	31.89	475,613
14 Jun 10	31.90000 -1.77	34.09	31.82	34.00	741,326
11 Jun 10	33.66500 +0.00	34.29	33.51	33.84	134,797
10 Jun 10	33.67000 +0.07	33.97	33.26	33.26	58,166
09 Jun 10	33.59500 +0.46	33.93	33.35	33.46	73,046
08 Jun 10	33.13500 -0.36	33.69	32.76	33.55	76,323
07 Jun 10	33.49500 -1.31	34.83	33.40	34.76	97,572
04 Jun 10	34.80000 +0.48	35.18	34.35	34.47	174,449
03 Jun 10	34.32000 +0.42	34.63	33.80	34.25	70,203
02 Jun 10	33.90000 +0.43	34.09	33.01	33.26	100,945
01 Jun 10	33.47000 -1.09	33.75	32.88	33.75	115,272
31 May 10	34.56000 +0.52	34.69	33.99	34.00	96,943
28 May 10	34.04500 +0.13	34.24	33.76	34.06	104,211
27 May 10	33.92000 +0.86	33.98	32.96	33.04	101,405
26 May 10	33.06000 +0.58	33.24	32.50	32.50	292,653
25 May 10	32.48500 +0.03	33.00	32.22	32.77	120,057
24 May 10	32.45000 -0.45	33.23	32.33	33.10	75,938
21 May 10	32.90500 -0.28	33.17	32.19	33.17	169,446
20 May 10	33.18500 -0.27	33.94	33.00	33.49	131,691
19 May 10	33.46000 -0.59	34.07	33.29	33.92	134,123
18 May 10	34.05000 +0.38	34.40	33.78	34.19	100,963
17 May 10	33.66500 -0.53	34.27	33.16	33.47	254,110
14 May 10	34.19500 -1.18	35.54	34.14	35.33	144,040
13 May 10	35.37500 -0.06	35.66	34.84	35.50	112,561
12 May 10	35.43500 +1.28	35.49	34.03	34.36	170,470
11 May 10	34.15500 -0.30	34.71	33.64	34.46	210,749
10 May 10	34.45000 +1.58	34.45	33.10	33.49	256,697
07 May 10	32.87500 -1.56	34.12	32.53	34.10	334,045
06 May 10	34.43000 -0.33	34.96	34.10	34.76	182,034
05 May 10	34.76500 -1.35	36.00	34.76	35.98	179,478
04 May 10	36.12000 +0.06	36.70	35.90	36.17	261,737
03 May 10	36.06000 +0.26	36.39	35.83	36.35	172,088
30 Apr 10	35.80000 -0.01	36.05	35.69	35.97	158,235
29 Apr 10	35.81000 +0.27	35.97	35.41	35.64	105,060
28 Apr 10	35.54500 -0.90	36.26	35.06	36.26	154,728
27 Apr 10	36.44500 -0.64	37.29	36.44	37.24	197,795
26 Apr 10	37.08000 +0.20	37.15	36.85	36.88	129,012
23 Apr 10	36.88500 -0.16	37.12	36.66	37.10	172,105
22 Apr 10	37.04000 -0.30	37.45	37.00	37.45	120,100
21 Apr 10	37.34000 -0.35	37.80	37.24	37.76	106,375
20 Apr 10	37.69000 +0.47	37.88	37.26	37.40	105,607
19 Apr 10	37.22000 +0.01	37.95	37.05	37.85	177,451
16 Apr 10	37.21000 -0.17	37.51	37.01	37.49	118,155
15 Apr 10	37.38500 +0.23	37.66	36.83	37.19	210,911
14 Apr 10	37.15000 +1.05	37.17	36.24	36.24	335,268
13 Apr 10	36.10000 -0.57	36.68	35.87	36.68	287,739
12 Apr 10	36.66500 +0.74	36.80	35.97	36.01	422,214
09 Apr 10	35.93000 +0.22	36.00	35.73	35.85	197,300
08 Apr 10	35.71000 +0.22	35.74	35.40	35.51	148,198
07 Apr 10	35.49000 -0.40	36.15	35.41	35.97	174,060
06 Apr 10	35.89500 -0.04	36.20	35.85	36.00	182,965
01 Apr 10	35.93500 -0.22	36.24	35.93	36.15	222,317
31 Mar 10	36.15500 +0.04	36.44	36.06	36.20	138,809
30 Mar 10	36.11000 +0.12	36.35	36.02	36.17	186,327
29 Mar 10	35.99000 +0.07	36.30	35.93	36.06	202,896
26 Mar 10	35.92500 -0.14	36.22	35.76	36.20	183,500
25 Mar 10	36.06000 +0.06	36.40	36.01	36.24	252,272
24 Mar 10	36.00000 -1.40	36.35	34.88	36.30	1,298,416
23 Mar 10	37.40000 -0.10	37.59	36.92	37.26	116,149
22 Mar 10	37.50000 +0.22	37.50	36.85	37.49	86,057
19 Mar 10	37.27500 +0.06	37.41	37.06	37.24	73,656
18 Mar 10	37.22000 +0.41	37.26	36.81	36.82	108,800
17 Mar 10	36.81000 +0.23	36.87	36.25	36.63	129,685
16 Mar 10	36.58000 +0.04	36.79	36.45	36.60	70,751
15 Mar 10	36.54500 +0.13	37.10	36.33	37.00	92,872
12 Mar 10	36.42000 +0.14	36.80	36.20	36.56	104,650
11 Mar 10	36.28000 +0.19	36.30	35.97	36.01	88,747
10 Mar 10	36.08500 -0.78	36.85	35.92	36.84	186,927
09 Mar 10	36.87000 -0.09	36.93	36.51	36.91	70,308
08 Mar 10	36.96000 -0.11	37.24	36.88	37.24	50,008
05 Mar 10	37.07000 +0.03	37.46	36.87	37.10	84,692
04 Mar 10	37.03500 +0.60	37.10	36.39	36.40	132,957
03 Mar 10	36.44000 -0.41	36.81	36.42	36.70	94,922
02 Mar 10	36.85000 -0.52	37.31	36.63	37.26	98,334
01 Mar 10	37.37000 +0.08	37.49	35.55	36.60	340,165
26 Feb 10	37.29000 -0.20	37.79	37.05	37.50	93,591
25 Feb 10	37.49000 -0.76	38.36	37.26	38.21	72,944
24 Feb 10	38.25000 -0.20	38.69	38.16	38.40	51,065
23 Feb 10	38.45000 +0.04	38.99	38.40	38.40	52,431
22 Feb 10	38.41000 -0.54	38.81	38.31	38.81	74,365
19 Feb 10	38.95000 -0.12	39.00	38.46	38.86	44,833
18 Feb 10	39.07000 +1.44	39.15	38.10	38.10	136,782
17 Feb 10	37.63000 -0.02	37.74	37.32	37.70	98,541
16 Feb 10	37.65000 +0.06	37.74	37.51	37.74	54,699
15 Feb 10	37.59500 +0.32	37.78	36.95	37.33	83,876
12 Feb 10	37.28000 -0.38	37.97	37.06	37.81	50,534
11 Feb 10	37.65500 +0.94	37.65	36.51	37.01	220,546
10 Feb 10	36.71000 -0.23	37.28	36.51	37.04	136,049
09 Feb 10	36.94000 -0.07	37.26	36.80	36.93	154,187
08 Feb 10	37.00500 -0.29	37.49	36.86	37.33	140,806
05 Feb 10	37.30000 -1.34	38.70	36.90	38.64	245,522
04 Feb 10	38.64000 -1.19	39.98	38.50	39.85	128,197
03 Feb 10	39.83500 -0.08	40.07	39.53	39.92	104,995
02 Feb 10	39.91500 +0.01	40.17	39.81	40.00	91,074
01 Feb 10	39.90000 +1.00	40.46	39.27	39.64	119,154
29 Jan 10	38.90000 -0.44	39.50	38.55	39.35	142,761
28 Jan 10	39.34000 -0.92	40.57	39.34	40.57	128,661
27 Jan 10	40.26000 +0.06	40.74	39.39	40.36	220,650
26 Jan 10	40.20000 +1.20	40.83	39.70	39.95	217,107
25 Jan 10	39.00000 -1.00	40.01	38.83	40.01	77,529
22 Jan 10	40.00000 -0.44	40.33	39.71	40.31	84,301
21 Jan 10	40.44000 +0.35	41.20	40.03	40.87	190,243
20 Jan 10	40.09000 -0.47	40.96	39.89	40.50	99,613
19 Jan 10	40.56500 -0.69	40.92	39.53	40.92	123,525
18 Jan 10	41.26000 -0.02	41.49	41.01	41.28	43,623
15 Jan 10	41.27500 -0.44	42.24	41.26	41.52	87,809
14 Jan 10	41.72000 +0.37	41.83	41.28	41.50	54,052
13 Jan 10	41.35000 +0.14	41.58	40.96	41.21	112,805
12 Jan 10	41.20500 +0.50	41.40	40.81	40.81	133,595
11 Jan 10	40.71000 +1.08	41.00	39.81	39.81	110,512
08 Jan 10	39.62500 +0.24	40.15	39.31	39.31	179,891
07 Jan 10	39.38000 +0.26	39.38	38.90	39.30	81,197
06 Jan 10	39.12000 +0.27	39.30	38.72	38.72	77,004
05 Jan 10	38.85000 -0.09	39.01	38.76	38.94	78,441
04 Jan 10	38.94000 +0.18	39.22	38.50	38.51	72,135
31 Dec 09	38.76000 -0.20	39.00	38.70	39.00	13,440
30 Dec 09	38.96000 +0.04	38.97	38.65	38.91	24,194
29 Dec 09	38.92000 +0.11	39.20	38.71	38.71	47,400
28 Dec 09	38.81000 +0.00	39.50	38.51	39.50	52,002