FUNDMANAGER.co.uk

Sopra Steria Group SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	182.20000 +1.70	183.80	179.00	181.00	49,387
21 Oct 26	180.50000 +4.50	181.10	174.10	175.60	29,631
20 Oct 26	176.00000 +0.50	178.20	174.50	176.30	37,997
19 Oct 26	175.50000 -0.70	177.00	174.00	175.80	32,893
16 Oct 26	176.20000 -2.30	182.20	175.00	179.30	27,156
15 Oct 26	178.50000 +5.00	180.10	173.30	174.90	32,167
14 Oct 26	173.50000 -0.30	175.00	170.10	173.40	66,638
13 Oct 26	173.80000 +4.30	174.90	168.80	169.40	28,199
12 Oct 26	169.50000 +0.10	171.00	168.30	169.00	21,189
09 Oct 26	169.39999 +3.20	172.00	167.10	167.10	26,976
08 Oct 26	166.20000 -0.30	168.80	164.60	167.00	43,088
07 Oct 26	166.50000 +0.00	168.60	165.30	165.80	41,048
06 Oct 26	166.50000 +1.90	169.00	164.90	164.90	35,049
05 Oct 26	164.60001 +1.30	165.00	161.20	163.60	29,642
02 Oct 26	163.30000 -2.50	167.80	163.30	165.40	40,573
01 Oct 26	165.80000 +3.10	171.60	157.70	162.00	69,064
30 Sep 26	162.70000 +1.30	164.10	158.70	161.20	41,065
29 Sep 26	161.39999 -0.70	164.90	161.40	162.60	35,871
28 Sep 26	162.10001 -3.20	166.00	160.50	164.60	43,829
25 Sep 26	165.30000 +4.80	165.50	159.90	162.00	41,178
24 Sep 26	160.50000 -2.90	164.30	160.10	162.40	32,514
23 Sep 26	163.39999 +1.90	164.60	161.80	162.80	36,493
22 Sep 26	161.50000 +1.80	164.30	159.40	159.90	44,344
21 Sep 26	159.70000 +1.60	162.60	157.50	157.80	34,174
18 Sep 26	158.10001 -3.10	161.30	157.00	160.20	64,579
17 Sep 26	161.20000 -2.10	164.60	160.40	164.00	52,843
16 Sep 26	163.30000 -2.30	164.80	161.45	164.30	25,844
15 Sep 26	165.60001 -0.50	165.90	161.70	165.00	52,855
14 Sep 26	166.10001 +6.70	168.90	160.90	160.90	43,514
11 Sep 26	159.39999 +2.00	160.20	156.10	157.40	41,734
10 Sep 26	157.39999 +1.30	159.30	155.20	156.10	37,283
09 Sep 26	156.10001 -5.10	161.70	154.90	160.50	58,211
08 Sep 26	161.20000 -3.40	165.50	160.20	164.70	77,818
07 Sep 26	164.60001 -7.20	170.90	164.00	170.90	47,604
04 Sep 26	171.80000 -4.30	176.00	170.60	176.00	34,535
03 Sep 26	176.10001 +5.30	176.70	171.70	171.70	31,911
02 Sep 26	170.80000 -4.40	173.80	170.50	173.60	35,123
01 Sep 26	175.20000 -3.50	180.00	174.70	177.70	57,300
31 Aug 26	178.70000 +0.30	180.30	177.50	177.80	64,094
28 Aug 26	178.39999 -2.40	182.60	178.40	182.00	43,804
27 Aug 26	180.80000 +4.20	180.80	176.70	178.40	45,636
26 Aug 26	176.60001 -2.30	178.90	175.50	178.30	58,709
25 Aug 26	178.89999 -2.60	181.50	178.20	181.20	78,858
24 Aug 26	181.50000 -2.40	183.70	181.20	182.40	34,124
21 Aug 26	183.89999 -0.30	184.70	181.50	183.30	27,748
20 Aug 26	184.20000 -1.60	186.10	182.60	185.50	25,614
19 Aug 26	185.80000 +3.00	186.90	181.60	182.60	20,334
18 Aug 26	182.80000 +0.90	184.80	182.00	182.20	37,140
17 Aug 26	181.89999 -3.00	184.80	181.90	184.00	26,335
14 Aug 26	184.89999 +3.00	188.90	184.00	184.00	31,006
13 Aug 26	181.89999 -1.10	185.50	181.90	183.60	31,183
12 Aug 26	183.00000 -2.60	184.60	180.60	184.60	45,458
11 Aug 26	185.60001 +0.60	185.60	181.80	184.70	31,799
10 Aug 26	185.00000 -2.60	187.80	182.50	187.80	45,718
07 Aug 26	187.60001 -3.10	191.80	185.00	185.90	52,591
06 Aug 26	190.70000 -0.40	192.60	189.10	192.00	29,447
05 Aug 26	191.10001 -3.80	194.40	190.20	193.30	40,387
04 Aug 26	194.89999 +2.20	195.70	188.50	188.50	63,161
03 Aug 26	192.70000 +9.70	196.40	183.60	183.60	58,120
31 Jul 26	183.00000 -7.70	190.70	179.30	190.60	87,724
30 Jul 26	190.70000 -4.90	195.70	186.60	193.80	85,865
29 Jul 26	195.60001 +23.40	202.20	188.70	188.80	259,676
28 Jul 26	172.20000 +7.40	172.40	164.40	166.00	82,820
27 Jul 26	164.80000 +9.90	167.30	154.10	155.00	81,543
24 Jul 26	154.89999 +8.10	154.90	146.70	146.70	43,915
23 Jul 26	146.80000 -1.80	150.30	145.90	148.70	34,213
22 Jul 26	148.60001 -1.00	152.40	148.00	149.20	37,253
21 Jul 26	149.60001 -3.90	154.70	149.10	153.10	48,787
20 Jul 26	153.50000 +4.80	153.90	148.80	149.00	39,671
17 Jul 26	148.70000 -0.60	153.00	147.50	149.30	50,099
16 Jul 26	149.30000 -1.00	151.00	148.10	150.30	37,969
15 Jul 26	150.30000 +3.00	152.30	145.10	145.90	42,632
14 Jul 26	147.30000 -3.00	149.50	139.80	148.20	46,955
13 Jul 26	150.30000 +4.40	150.30	145.80	146.20	26,174
10 Jul 26	145.89999 -1.10	147.60	144.80	146.70	25,537
09 Jul 26	147.00000 -1.90	150.80	143.50	149.80	44,364
08 Jul 26	148.89999 -3.10	151.90	147.20	151.60	71,465
07 Jul 26	152.00000 +5.80	152.50	146.50	146.50	74,532
06 Jul 26	146.20000 +2.10	147.20	144.00	144.70	34,503
03 Jul 26	144.10001 -0.60	145.00	142.70	144.30	23,509
02 Jul 26	144.70000 -0.60	146.80	142.90	145.20	41,455
01 Jul 26	145.30000 +5.70	145.40	139.60	139.60	46,971
30 Jun 26	139.60001 -4.20	144.80	138.20	144.50	45,379
29 Jun 26	143.80000 +0.20	147.00	143.50	144.80	42,578
26 Jun 26	143.60001 +2.00	143.60	136.60	141.50	74,117
25 Jun 26	141.60001 -1.70	143.70	139.50	143.20	58,808
24 Jun 26	143.30000 +0.10	143.80	140.00	143.10	44,885
23 Jun 26	143.20000 +1.90	144.40	140.60	141.20	34,965
22 Jun 26	141.30000 -1.40	144.70	141.30	142.70	52,042
19 Jun 26	142.70000 -0.30	145.80	141.60	142.70	109,482
18 Jun 26	143.00000 -7.60	150.30	139.60	150.30	96,483
17 Jun 26	150.60001 +1.70	151.60	149.00	149.80	47,268
16 Jun 26	148.89999 +2.70	150.70	146.40	147.40	59,599
15 Jun 26	146.20000 -0.50	150.40	145.40	148.60	74,931
12 Jun 26	146.70000 +2.10	147.90	143.00	145.50	50,535
11 Jun 26	144.60001 -5.20	150.00	144.50	147.80	68,659
10 Jun 26	149.80000 -2.50	152.30	146.50	152.00	69,537
09 Jun 26	152.30000 -0.20	155.60	150.10	152.20	67,247
08 Jun 26	152.50000 +2.40	153.30	147.10	148.40	36,263
05 Jun 26	150.10001 -1.50	155.60	150.10	150.70	85,528
04 Jun 26	151.60001 +5.40	153.90	146.50	146.50	48,789
03 Jun 26	146.20000 -6.60	154.70	146.20	153.10	80,311
02 Jun 26	152.80000 +2.40	156.70	150.00	151.50	106,319
01 Jun 26	150.39999 +1.40	155.80	150.20	150.30	0
29 May 26	149.00000 +6.10	150.50	142.80	143.50	100,686
28 May 26	142.89999 +0.50	146.20	140.70	141.90	63,508
27 May 26	142.39999 +0.20	144.20	139.40	143.40	86,792
26 May 26	142.20000 +0.00	142.20	139.80	141.90	27,638
25 May 26	142.20000 +0.70	143.00	141.20	141.90	12,843
22 May 26	141.50000 +3.30	142.80	139.20	140.00	38,239
21 May 26	138.20000 +0.30	140.60	136.80	139.10	30,944
20 May 26	137.89999 -1.20	139.50	135.60	138.80	39,181
19 May 26	139.10001 +3.80	142.00	136.20	136.20	50,897
18 May 26	135.30000 +1.50	136.80	132.10	133.10	42,565
15 May 26	133.80000 +2.80	133.80	129.60	130.40	41,600
14 May 26	131.00000 +1.50	131.30	129.30	129.80	27,889
13 May 26	129.50000 -4.50	134.90	129.40	134.30	42,295
12 May 26	134.00000 -2.60	135.70	132.20	135.70	42,840
11 May 26	136.60001 -1.40	138.80	134.20	137.70	51,180
08 May 26	138.00000 -1.60	141.50	137.30	139.60	31,228
07 May 26	139.60001 -2.20	141.80	137.70	141.80	61,352
06 May 26	141.80000 +3.60	145.20	139.00	139.30	83,243
05 May 26	138.20000 +0.70	141.00	136.10	138.40	88,532
04 May 26	137.50000 +5.00	138.60	132.90	133.20	52,719
30 Apr 26	132.50000 -1.50	136.70	129.90	135.00	115,705
29 Apr 26	134.00000 +20.00	134.00	122.60	124.20	125,908
28 Apr 26	114.00000 +0.80	114.00	111.80	113.50	54,622
27 Apr 26	113.20000 +0.70	114.10	112.40	113.30	90,632
24 Apr 26	112.50000 -8.20	121.40	112.50	119.50	97,814
23 Apr 26	120.70000 -5.90	125.60	119.20	125.60	49,331
22 Apr 26	126.60000 -4.10	130.60	126.60	130.30	49,601
21 Apr 26	130.70000 +1.50	132.20	129.00	130.10	32,401
20 Apr 26	129.20000 -1.00	129.80	127.80	129.00	39,176
17 Apr 26	130.20000 +1.00	133.10	129.20	130.50	53,328
16 Apr 26	129.20000 +3.30	131.80	126.50	127.00	48,882
15 Apr 26	125.90000 +1.00	126.20	123.30	125.00	37,627
14 Apr 26	124.90000 +2.70	126.10	121.80	122.80	47,636
13 Apr 26	122.20000 +4.30	122.30	116.50	117.50	57,298
10 Apr 26	117.90000 +0.20	120.90	117.80	118.30	58,515
09 Apr 26	117.70000 -7.40	124.50	115.80	124.20	68,631
08 Apr 26	125.10000 +2.90	128.60	124.70	126.00	40,796
07 Apr 26	122.20000 -1.90	126.10	122.00	124.40	48,900
02 Apr 26	124.10000 +1.10	125.00	120.60	122.40	27,069
01 Apr 26	123.00000 +3.30	123.50	119.30	121.60	47,736
31 Mar 26	119.70000 +3.60	121.20	116.60	116.60	77,807
30 Mar 26	116.10000 +1.40	116.80	113.30	114.10	49,643
27 Mar 26	114.70000 +2.20	115.80	113.00	113.50	31,499
26 Mar 26	112.50000 -0.70	113.60	109.40	112.60	107,195
25 Mar 26	113.20000 +1.20	115.80	112.40	113.10	51,543
24 Mar 26	112.00000 -3.50	115.50	111.50	115.50	82,655
23 Mar 26	115.50000 -1.30	119.50	114.50	115.10	70,132
20 Mar 26	116.80000 -7.10	125.30	116.10	124.70	93,933
19 Mar 26	123.90000 +2.40	125.70	119.90	120.50	54,384
18 Mar 26	121.50000 +0.70	122.20	120.20	121.10	65,190
17 Mar 26	120.80000 -3.50	123.90	119.20	123.90	56,374
16 Mar 26	124.30000 -2.60	128.00	123.30	127.10	28,256
13 Mar 26	126.90000 -0.70	129.20	124.80	125.30	38,912
12 Mar 26	127.60000 -0.20	131.50	126.20	127.80	41,653
11 Mar 26	127.80000 +0.30	130.90	125.70	127.50	80,083
10 Mar 26	127.50000 -9.10	137.20	127.50	136.90	100,458
09 Mar 26	136.60001 -0.70	136.90	132.20	134.50	53,388
06 Mar 26	137.30000 +5.10	137.30	131.90	134.30	75,729
05 Mar 26	132.20000 +1.20	133.10	127.70	130.40	45,161
04 Mar 26	131.00000 +3.80	132.20	128.10	130.00	44,404
03 Mar 26	127.20000 +2.80	127.80	122.50	124.00	43,205
02 Mar 26	124.40000 -6.80	130.30	124.30	129.10	58,147
27 Feb 26	131.20000 +1.50	131.70	126.95	130.00	73,749
26 Feb 26	129.70000 +7.20	131.50	119.90	125.70	98,886
25 Feb 26	122.50000 +4.10	122.50	116.30	117.30	76,161
24 Feb 26	118.40000 -0.40	118.40	114.80	116.40	48,794
23 Feb 26	118.80000 -2.50	121.40	118.20	120.30	41,397
20 Feb 26	121.30000 +0.40	122.10	119.70	121.00	40,778
19 Feb 26	120.90000 +0.30	123.00	120.40	121.50	31,081
18 Feb 26	120.60000 +0.90	121.40	117.00	120.00	52,138
17 Feb 26	119.70000 -0.80	120.50	118.50	120.00	51,511
16 Feb 26	120.50000 -4.20	127.90	119.30	127.10	51,709
13 Feb 26	124.70000 +3.20	126.30	120.00	121.50	62,329
12 Feb 26	121.50000 -9.70	132.10	121.50	131.70	119,119
11 Feb 26	131.20000 -8.40	138.40	128.80	138.40	78,359
10 Feb 26	139.60001 +3.70	140.50	136.20	136.60	42,205
09 Feb 26	135.89999 +0.60	137.70	134.10	136.00	61,374
06 Feb 26	135.30000 -2.70	135.90	132.70	135.90	47,643
05 Feb 26	138.00000 +2.70	139.40	136.00	136.60	57,730
04 Feb 26	135.30000 -5.90	140.70	131.40	140.60	113,685
03 Feb 26	141.20000 -12.50	154.70	141.20	154.60	64,911
02 Feb 26	153.70000 -0.50	154.90	151.30	154.50	36,201
30 Jan 26	154.20000 +7.60	154.20	146.40	146.40	42,732
29 Jan 26	146.60001 -2.80	151.50	146.60	150.50	21,452
28 Jan 26	149.39999 +0.90	150.00	144.90	147.30	27,092
27 Jan 26	148.50000 -0.40	150.00	146.20	149.80	37,041
26 Jan 26	148.89999 +0.90	150.10	146.20	148.30	22,262
23 Jan 26	148.00000 -1.00	148.70	146.60	148.70	22,011
22 Jan 26	149.00000 +2.30	150.90	148.20	148.40	30,900
21 Jan 26	146.70000 -0.40	148.40	145.70	147.00	26,852
20 Jan 26	147.10001 -4.70	151.50	147.10	151.40	29,259
19 Jan 26	151.80000 -1.50	152.80	150.50	152.40	35,026
16 Jan 26	153.30000 -2.40	156.10	152.80	155.40	38,227
15 Jan 26	155.70000 -1.30	158.50	153.10	158.00	25,701
14 Jan 26	157.00000 -1.50	158.70	154.70	157.90	39,480
13 Jan 26	158.50000 +2.50	159.30	155.40	156.50	36,494
12 Jan 26	156.00000 -0.40	160.00	155.60	159.70	37,384
09 Jan 26	156.39999 +4.50	156.40	151.80	152.20	35,916
08 Jan 26	151.89999 -2.40	154.50	150.60	154.00	39,949
07 Jan 26	154.30000 +3.70	154.80	150.90	150.90	40,204
06 Jan 26	150.60001 +0.30	150.90	146.40	150.40	42,251
05 Jan 26	150.30000 -0.50	152.10	147.40	151.50	29,061
02 Jan 26	150.80000 -3.80	155.30	150.10	154.30	47,824
31 Dec 25	154.60001 -1.10	155.10	153.40	153.90	10,508
30 Dec 25	155.70000 +0.80	156.40	154.70	154.90	15,862
29 Dec 25	154.89999 +0.40	155.60	154.00	154.50	28,017
24 Dec 25	154.50000 +0.90	154.80	153.30	153.30	5,595
23 Dec 25	153.60001 -1.80	155.70	153.40	155.70	25,935
22 Dec 25	155.39999 -0.50	156.60	152.80	156.10	43,562
19 Dec 25	155.89999 -1.40	159.20	155.30	157.00	112,834
18 Dec 25	157.30000 +2.60	158.80	155.50	155.60	90,931
17 Dec 25	154.70000 +1.80	155.70	152.00	152.60	58,014
16 Dec 25	152.89999 -0.60	153.70	150.90	152.90	54,630
15 Dec 25	153.50000 +4.90	155.70	148.50	148.60	68,351
12 Dec 25	148.60001 +3.80	155.10	145.80	145.80	87,705
11 Dec 25	144.80000 +8.30	145.10	135.70	136.20	66,695
10 Dec 25	136.50000 -1.50	138.80	135.80	137.70	36,881
09 Dec 25	138.00000 +4.40	138.20	133.10	133.40	35,496
08 Dec 25	133.60001 -1.90	135.80	133.40	134.90	44,535
05 Dec 25	135.50000 +0.80	137.20	134.30	135.30	36,860
04 Dec 25	134.70000 +1.70	135.90	133.10	133.10	40,742
03 Dec 25	133.00000 +1.40	133.40	130.20	131.70	23,923
02 Dec 25	131.60001 +0.80	131.60	129.90	130.70	26,596
01 Dec 25	130.80000 -0.90	132.00	128.80	130.60	35,336
28 Nov 25	131.70000 -0.30	132.40	130.10	132.20	27,925
27 Nov 25	132.00000 +0.30	132.90	131.20	131.60	27,049
26 Nov 25	131.70000 +0.10	133.00	131.00	131.90	21,327
25 Nov 25	131.60001 +1.10	132.00	128.70	130.40	29,423
24 Nov 25	130.50000 +2.00	131.50	129.20	129.70	67,252
21 Nov 25	128.50000 -0.30	128.70	125.40	127.30	43,605
20 Nov 25	128.80000 +0.00	130.30	128.80	130.00	31,782
19 Nov 25	128.80000 +0.90	130.70	127.40	128.00	28,519
18 Nov 25	127.90000 -2.40	129.70	127.10	129.40	49,866
17 Nov 25	130.30000 -0.40	130.90	129.20	130.40	30,007
14 Nov 25	130.70000 -1.80	131.30	128.70	131.30	25,132
13 Nov 25	132.50000 +0.90	133.20	131.70	131.90	32,946
12 Nov 25	131.60001 +1.30	133.20	129.40	130.60	44,106
11 Nov 25	130.30000 +1.20	130.30	128.90	129.10	31,616
10 Nov 25	129.10001 +2.50	129.90	127.80	128.80	33,415
07 Nov 25	126.60000 -0.30	127.50	123.60	127.20	36,056
06 Nov 25	126.90000 -3.00	129.60	126.30	129.30	42,569
05 Nov 25	129.89999 -1.10	131.50	129.40	130.10	26,521
04 Nov 25	131.00000 -0.10	131.00	128.80	129.50	48,828
03 Nov 25	131.10001 -3.80	134.70	130.90	134.70	41,408
31 Oct 25	134.89999 +0.30	135.20	133.20	134.60	38,264
30 Oct 25	134.60001 +1.40	138.10	133.50	134.20	60,255
29 Oct 25	133.20000 -4.70	137.50	132.20	135.80	88,198
28 Oct 25	137.89999 -1.30	140.70	136.40	139.50	48,093
27 Oct 25	139.20000 +0.10	140.30	138.60	140.00	22,769
24 Oct 25	139.10001 +0.60	140.40	137.20	140.10	41,428
23 Oct 25	138.50000 +0.10	139.40	137.00	138.40	31,377
22 Oct 25	138.39999 +0.10	138.60	136.90	138.00	20,691
21 Oct 25	138.30000 +3.00	138.30	134.80	135.50	35,483
20 Oct 25	135.30000 +1.00	135.80	133.50	135.20	30,870
17 Oct 25	134.30000 -2.20	135.40	133.60	135.30	37,694
16 Oct 25	136.50000 +1.00	137.00	134.80	135.40	46,779
15 Oct 25	135.50000 +2.00	137.40	134.70	134.70	46,165
14 Oct 25	133.50000 -3.90	134.00	131.50	132.90	87,278
13 Oct 25	137.39999 +1.20	139.20	136.80	137.50	52,595
10 Oct 25	136.20000 -4.30	141.10	136.20	141.00	56,463
09 Oct 25	140.50000 -5.80	142.80	137.90	142.00	91,522
08 Oct 25	146.30000 +0.50	147.90	144.50	145.20	50,142
07 Oct 25	145.80000 -3.30	149.40	144.90	149.10	74,661
06 Oct 25	149.10001 -3.50	151.70	141.10	151.70	150,515
03 Oct 25	152.60001 -8.30	161.30	152.10	161.20	109,180
02 Oct 25	160.89999 +1.90	162.20	158.80	160.30	27,982
01 Oct 25	159.00000 -2.80	161.00	156.70	161.00	56,347
30 Sep 25	161.80000 +1.40	161.80	158.90	160.30	39,035
29 Sep 25	160.39999 +0.30	161.50	159.40	160.70	25,425
26 Sep 25	160.10001 -1.10	162.50	159.50	161.50	18,582
25 Sep 25	161.20000 -1.00	163.50	160.70	162.50	31,989
24 Sep 25	162.20000 -2.90	166.30	162.20	165.00	55,059
23 Sep 25	165.10001 +2.30	166.00	162.90	163.70	28,389
22 Sep 25	162.80000 +0.10	163.50	160.30	163.00	26,785
19 Sep 25	162.70000 -2.90	167.00	161.40	165.70	85,767
18 Sep 25	165.60001 +3.90	167.70	162.00	162.00	37,011
17 Sep 25	161.70000 +1.70	162.10	159.60	160.60	38,395
16 Sep 25	160.00000 +0.80	161.20	159.20	159.70	34,916
15 Sep 25	159.20000 -3.80	164.40	159.20	163.90	30,522
12 Sep 25	163.00000 +4.90	163.10	158.40	158.40	37,804
11 Sep 25	158.10001 +2.30	160.30	155.50	156.00	29,654
10 Sep 25	155.80000 -0.10	159.30	155.50	156.80	30,937
09 Sep 25	155.89999 -0.50	158.80	155.90	156.80	29,823
08 Sep 25	156.39999 +1.40	157.00	154.80	155.90	18,978
05 Sep 25	155.00000 +0.00	157.10	153.90	156.20	22,018
04 Sep 25	155.00000 +1.00	156.80	153.40	153.70	36,446
03 Sep 25	154.00000 +0.10	156.80	153.30	155.40	27,462
02 Sep 25	153.89999 -3.30	157.10	153.30	156.90	29,302
01 Sep 25	157.20000 -1.40	159.30	156.30	158.70	20,902
29 Aug 25	158.60001 -2.50	162.20	158.60	161.10	35,564
28 Aug 25	161.10001 +0.30	164.00	161.10	161.70	33,501
27 Aug 25	160.80000 +2.10	161.90	159.00	159.00	37,701
26 Aug 25	158.70000 -11.20	166.20	156.60	166.00	112,301
25 Aug 25	169.89999 -5.10	175.30	169.90	174.90	36,271
22 Aug 25	175.00000 +1.90	175.00	172.50	172.50	17,043
21 Aug 25	173.10001 -2.10	175.20	171.60	174.90	20,974
20 Aug 25	175.20000 -1.10	176.00	174.95	175.70	14,469
19 Aug 25	176.30000 +1.60	176.30	174.50	175.00	80,426
18 Aug 25	174.70000 -0.90	176.50	172.90	176.20	25,099
15 Aug 25	175.60001 -1.00	177.40	175.00	177.10	23,032
14 Aug 25	176.60001 -2.00	178.70	175.20	178.70	39,376
13 Aug 25	178.60001 +0.30	180.60	177.70	179.20	25,613
12 Aug 25	178.30000 -2.90	181.20	178.30	181.20	26,405
11 Aug 25	181.20000 -2.40	184.20	181.00	184.00	15,788
08 Aug 25	183.60001 +0.60	184.10	182.30	183.30	18,167
07 Aug 25	183.00000 +0.60	184.30	182.80	183.00	18,595
06 Aug 25	182.39999 -2.20	185.70	182.40	184.80	23,609
05 Aug 25	184.60001 +0.90	187.30	184.60	185.00	31,384
04 Aug 25	183.70000 +0.80	184.10	182.30	183.80	26,641
01 Aug 25	182.89999 -6.50	188.30	181.90	188.10	30,920
31 Jul 25	189.39999 -0.90	193.20	189.10	190.90	31,377
30 Jul 25	190.30000 -2.10	193.60	190.30	192.70	29,178
29 Jul 25	192.39999 +2.20	193.50	190.30	190.30	35,722
28 Jul 25	190.20000 +0.90	195.60	190.20	190.90	28,671
25 Jul 25	189.30000 -10.50	198.00	187.50	195.60	61,659
24 Jul 25	199.80000 +0.70	200.00	197.40	200.00	58,668
23 Jul 25	199.10001 +2.90	200.60	198.10	198.60	28,024
22 Jul 25	196.20000 -7.00	201.40	192.00	200.40	52,395
21 Jul 25	203.20000 +1.00	204.60	201.00	203.20	28,424
18 Jul 25	202.20000 +2.00	204.60	200.60	202.60	30,901
17 Jul 25	200.20000 +2.50	201.20	197.50	199.50	17,827
16 Jul 25	197.70000 -2.10	200.80	197.70	198.90	29,880
15 Jul 25	199.80000 +0.40	202.60	199.50	199.70	19,680
14 Jul 25	199.39999 -1.60	200.80	199.20	200.00	14,115
11 Jul 25	201.00000 -3.80	203.60	199.40	203.60	27,522
10 Jul 25	204.80000 -0.20	208.00	203.60	205.40	18,509
09 Jul 25	205.00000 +1.20	205.80	202.80	204.00	20,503
08 Jul 25	203.80000 +1.60	206.00	202.40	202.60	35,650
07 Jul 25	202.20000 -0.20	202.20	200.20	201.20	22,012
04 Jul 25	202.39999 -2.40	203.00	200.40	203.00	21,232
03 Jul 25	204.80000 +2.80	205.00	201.60	202.00	17,762
02 Jul 25	202.00000 -1.40	203.60	199.10	203.60	29,066
01 Jul 25	203.39999 -3.40	207.40	202.80	207.40	18,588
30 Jun 25	206.80000 +0.00	208.60	205.00	207.60	31,662
27 Jun 25	206.80000 +2.00	207.20	204.80	206.00	16,645
26 Jun 25	204.80000 +1.80	205.80	203.40	203.40	17,171
25 Jun 25	203.00000 -3.00	208.00	201.60	207.00	21,447
24 Jun 25	206.00000 +2.80	207.80	203.80	205.60	35,707
23 Jun 25	203.20000 -1.20	205.00	200.00	203.80	28,072
20 Jun 25	204.39999 -1.40	209.40	204.20	207.20	73,112
19 Jun 25	205.80000 -4.80	209.00	205.60	209.00	20,592
18 Jun 25	210.60001 +3.60	210.60	206.40	207.20	37,363
17 Jun 25	207.00000 +6.20	208.60	199.70	200.00	37,989
16 Jun 25	200.80000 +2.00	201.00	198.70	199.00	17,302
13 Jun 25	198.80000 -2.80	199.80	196.70	197.20	24,217
12 Jun 25	201.60001 -1.80	204.00	200.20	202.40	30,940
11 Jun 25	203.39999 +2.60	204.60	200.40	201.20	39,629
10 Jun 25	200.80000 +2.60	200.80	195.80	197.50	28,390
09 Jun 25	198.20000 +3.40	198.40	194.00	195.10	27,898
06 Jun 25	194.80000 +0.20	195.10	193.30	194.60	15,147
05 Jun 25	194.60001 -0.60	197.50	193.90	195.40	36,669
04 Jun 25	195.20000 +5.40	195.20	190.60	191.30	51,088
03 Jun 25	189.80000 -1.20	190.60	186.40	186.50	32,551
02 Jun 25	191.00000 +1.20	191.00	187.30	189.20	28,798
30 May 25	189.80000 -0.20	191.80	189.30	189.40	24,606
29 May 25	190.00000 -1.40	192.60	189.80	192.50	13,264
28 May 25	191.39999 -0.50	191.80	190.20	190.70	19,444
27 May 25	191.89999 +0.00	192.60	189.90	192.20	25,019
26 May 25	191.89999 +3.00	193.50	191.00	191.60	16,063
23 May 25	188.89999 -3.60	194.10	185.30	192.30	22,737
22 May 25	192.50000 -1.50	193.70	189.60	192.80	27,907
21 May 25	194.00000 +0.00	194.10	191.30	193.00	27,704
20 May 25	194.00000 +3.30	195.10	189.80	190.40	27,543
19 May 25	190.70000 -1.20	192.50	188.60	191.90	35,811
16 May 25	191.89999 -5.00	197.40	189.70	197.00	28,513
15 May 25	196.89999 +3.00	196.90	192.80	193.00	33,364
14 May 25	193.89999 +0.10	194.50	192.30	193.80	19,154
13 May 25	193.80000 +1.70	194.20	192.10	192.30	17,356
12 May 25	192.10001 +2.00	194.40	190.20	192.40	22,799
09 May 25	190.10001 +0.70	191.90	189.60	191.30	17,743
08 May 25	189.39999 +3.70	191.20	187.50	187.50	28,498
07 May 25	185.70000 -1.70	186.90	184.10	186.80	21,199
06 May 25	187.39999 +0.60	187.50	182.60	187.10	25,055
05 May 25	186.80000 -0.70	188.30	185.40	187.70	24,549
02 May 25	187.50000 +7.50	187.50	182.30	183.10	33,521
30 Apr 25	180.00000 +2.00	185.00	177.70	179.20	39,765
29 Apr 25	178.00000 +4.90	180.00	172.20	174.00	42,826
28 Apr 25	173.10001 +1.70	174.10	171.50	172.00	30,766
25 Apr 25	171.39999 -1.60	178.80	169.50	176.10	57,040
24 Apr 25	173.00000 -0.60	173.10	170.20	172.80	17,894
23 Apr 25	173.60001 +2.90	175.70	172.30	173.20	28,142
22 Apr 25	170.70000 -1.60	172.30	168.80	172.30	31,059
17 Apr 25	172.30000 -1.70	174.60	171.20	174.00	13,075
16 Apr 25	174.00000 +0.70	174.50	170.90	172.40	26,838
15 Apr 25	173.30000 +3.10	173.30	168.70	170.50	33,575
14 Apr 25	170.20000 +4.80	171.20	168.90	169.60	34,754
11 Apr 25	165.39999 +2.50	166.60	160.20	164.60	32,357
10 Apr 25	162.89999 +2.40	170.40	162.80	169.50	33,726
09 Apr 25	160.50000 -4.90	163.90	159.10	161.80	49,219
08 Apr 25	165.39999 +8.20	168.20	159.50	159.60	40,623
07 Apr 25	157.20000 -2.90	164.80	149.20	152.50	55,347
04 Apr 25	160.10001 -10.60	169.50	158.00	168.90	53,390
03 Apr 25	170.70000 -3.50	174.40	169.80	171.80	39,546
02 Apr 25	174.20000 -0.60	175.50	171.60	174.50	28,631
01 Apr 25	174.80000 +3.70	176.70	170.80	171.80	32,381
31 Mar 25	171.10001 -4.20	173.50	167.20	173.10	49,582
28 Mar 25	175.30000 -7.40	183.90	175.00	181.50	46,768
27 Mar 25	182.70000 +1.60	182.70	178.10	180.50	48,888
26 Mar 25	181.10001 -0.70	182.60	179.10	182.40	36,949
25 Mar 25	181.80000 +0.80	182.40	178.60	181.20	38,829
24 Mar 25	181.00000 +3.40	181.70	177.10	179.60	53,463
21 Mar 25	177.60001 -1.00	179.60	174.90	177.60	114,248
20 Mar 25	178.60001 +0.70	179.60	174.90	177.30	38,875
19 Mar 25	177.89999 +1.30	178.70	176.10	176.60	30,617
18 Mar 25	176.60001 +3.20	178.30	173.60	175.20	47,463
17 Mar 25	173.39999 +6.00	173.60	169.00	170.10	49,560
14 Mar 25	167.39999 +4.40	167.70	162.40	163.30	20,815
13 Mar 25	163.00000 -2.10	165.40	162.60	164.50	32,253
12 Mar 25	165.10001 -1.30	169.00	164.30	167.00	34,282
11 Mar 25	166.39999 -0.10	169.40	166.00	166.80	36,659
10 Mar 25	166.50000 -3.90	172.80	166.50	171.50	57,319
07 Mar 25	170.39999 -1.80	171.60	169.20	170.50	40,008
06 Mar 25	172.20000 +9.50	172.50	165.40	165.40	49,527
05 Mar 25	162.70000 +13.20	163.00	154.00	154.00	66,768
04 Mar 25	149.50000 -5.50	154.10	148.80	153.50	78,200
03 Mar 25	155.00000 +2.60	156.60	152.40	152.40	50,155
28 Feb 25	152.39999 -4.30	155.10	151.10	154.50	146,808
27 Feb 25	156.70000 -19.60	160.00	149.90	160.00	173,664
26 Feb 25	176.30000 +2.40	177.20	174.40	175.10	39,211
25 Feb 25	173.89999 -3.10	176.40	173.40	176.40	27,531
24 Feb 25	177.00000 -0.70	178.00	175.00	177.40	33,023
21 Feb 25	177.70000 +5.20	179.60	172.60	172.80	38,867
20 Feb 25	172.50000 -1.50	175.20	172.00	174.00	20,444
19 Feb 25	174.00000 -2.50	178.40	173.70	176.70	33,293
18 Feb 25	176.50000 -7.10	183.00	175.90	183.00	39,820
17 Feb 25	183.60001 +2.70	184.00	179.70	180.60	35,378
14 Feb 25	180.89999 +1.10	181.20	174.70	179.40	34,403
13 Feb 25	179.80000 +2.50	181.30	174.30	177.30	46,059
12 Feb 25	177.30000 -0.70	179.40	176.80	178.30	25,716
11 Feb 25	178.00000 +0.80	178.10	176.40	177.10	16,734
10 Feb 25	177.20000 +1.20	178.30	175.00	176.30	19,273
07 Feb 25	176.00000 -2.20	178.80	176.00	178.10	29,836
06 Feb 25	178.20000 +1.90	179.00	175.00	177.20	37,948
05 Feb 25	176.30000 +1.20	178.10	174.60	177.20	41,067
04 Feb 25	175.10001 -0.40	177.20	174.90	176.70	22,760
03 Feb 25	175.50000 -4.10	176.50	173.00	176.20	19,417
31 Jan 25	179.60001 +0.70	180.10	177.30	179.10	24,722
30 Jan 25	178.89999 +4.20	179.70	175.30	175.40	35,472
29 Jan 25	174.70000 -0.30	175.70	173.20	175.40	22,878
28 Jan 25	175.00000 +4.00	177.40	171.10	171.20	34,965
27 Jan 25	171.00000 +0.20	171.70	169.20	169.40	32,442
24 Jan 25	170.80000 +1.80	174.00	169.40	170.60	39,388
23 Jan 25	169.00000 -3.00	172.70	166.10	172.20	66,389
22 Jan 25	172.00000 +0.00	173.20	170.40	172.10	43,441
21 Jan 25	172.00000 +2.30	172.50	169.30	169.40	37,689
20 Jan 25	169.70000 +1.50	171.50	169.00	169.00	44,537
17 Jan 25	168.20000 +4.10	168.30	163.90	164.50	54,121
16 Jan 25	164.10001 +1.20	165.10	162.60	163.90	46,565
15 Jan 25	162.89999 +3.50	164.50	159.30	160.40	54,827
14 Jan 25	159.39999 -3.20	164.30	158.40	163.30	75,348
13 Jan 25	162.60001 -1.60	163.10	160.70	162.50	35,245
10 Jan 25	164.20000 -1.00	166.50	164.20	165.00	39,172
09 Jan 25	165.20000 -1.40	168.50	165.20	166.30	34,424
08 Jan 25	166.60001 -5.10	172.20	165.40	171.40	37,791
07 Jan 25	171.70000 +0.80	172.80	168.60	170.60	52,108
06 Jan 25	170.89999 +2.20	175.30	169.60	169.60	43,916
03 Jan 25	168.70000 +0.00	170.10	168.40	168.90	34,339
02 Jan 25	168.70000 -2.30	171.40	168.00	171.10	30,592
31 Dec 24	171.00000 +4.30	171.00	166.40	166.40	10,338
30 Dec 24	166.70000 -1.30	169.30	166.60	167.90	24,705
27 Dec 24	168.00000 +0.60	169.90	167.20	167.70	30,823
24 Dec 24	167.39999 +0.90	167.90	166.80	166.80	14,575
23 Dec 24	166.50000 +0.40	166.90	164.50	165.30	31,708
20 Dec 24	166.10001 +0.10	166.60	163.20	164.50	89,346
19 Dec 24	166.00000 -1.30	166.40	164.00	165.40	44,084
18 Dec 24	167.30000 +1.80	169.00	165.50	165.50	33,739
17 Dec 24	165.50000 -1.40	167.40	165.10	166.00	43,488
16 Dec 24	166.89999 -1.60	168.70	165.10	167.30	51,522
13 Dec 24	168.50000 +1.80	169.70	165.80	166.10	78,122
12 Dec 24	166.70000 -18.30	180.50	165.50	178.90	121,677
11 Dec 24	185.00000 -0.70	185.80	183.90	183.90	32,182
10 Dec 24	185.70000 +1.30	186.30	183.20	183.60	29,333
09 Dec 24	184.39999 +0.50	185.30	183.20	184.30	27,460
06 Dec 24	183.89999 +2.70	184.30	181.10	181.10	20,683
05 Dec 24	181.20000 -0.10	181.50	179.50	180.50	37,013
04 Dec 24	181.30000 +3.50	181.30	177.70	177.70	33,980
03 Dec 24	177.80000 +5.50	179.00	173.60	173.60	44,303
02 Dec 24	172.30000 -6.50	177.30	172.10	176.00	90,044
29 Nov 24	178.80000 -0.80	180.40	178.00	178.80	37,807
28 Nov 24	179.60001 +3.30	180.40	176.90	176.90	34,662
27 Nov 24	176.30000 -3.60	179.70	174.80	179.60	61,780
26 Nov 24	179.89999 -1.00	182.20	178.60	180.10	32,639
25 Nov 24	180.89999 +2.40	181.70	178.70	179.40	39,799
22 Nov 24	178.50000 +0.20	180.50	177.10	178.60	42,416
21 Nov 24	178.30000 -1.70	181.00	177.40	180.00	44,199
20 Nov 24	180.00000 -0.20	182.70	179.20	181.10	39,520
19 Nov 24	180.20000 -1.90	183.90	177.20	181.80	42,137
18 Nov 24	182.10001 +0.90	185.40	179.70	181.20	54,872
15 Nov 24	181.20000 -0.20	184.10	179.50	180.10	41,215
14 Nov 24	181.39999 +1.00	183.60	180.50	181.10	29,920
13 Nov 24	180.39999 -1.60	183.50	179.60	181.60	39,333
12 Nov 24	182.00000 +0.10	184.70	181.00	181.90	41,617
11 Nov 24	181.89999 -2.00	185.60	181.90	185.10	26,636
08 Nov 24	183.89999 +0.70	184.70	182.20	184.60	23,813
07 Nov 24	183.20000 +5.10	183.20	179.10	179.10	28,382
06 Nov 24	178.10001 -0.40	181.90	175.90	179.30	44,653
05 Nov 24	178.50000 +1.40	179.60	177.10	177.20	38,440
04 Nov 24	177.10001 -1.50	179.80	176.70	176.80	29,426
01 Nov 24	178.60001 +2.80	180.10	175.50	175.60	26,380
31 Oct 24	175.80000 +6.90	180.30	172.30	172.30	58,984
30 Oct 24	168.89999 -4.20	170.30	166.30	168.90	62,188
29 Oct 24	173.10001 -0.30	175.10	172.00	174.00	35,893
28 Oct 24	173.39999 +1.90	175.00	171.60	172.20	48,515
25 Oct 24	171.50000 -10.00	179.10	171.50	177.60	61,516
24 Oct 24	181.50000 -0.20	184.40	180.70	181.60	29,064
23 Oct 24	181.70000 -2.00	184.90	181.00	183.40	34,959
22 Oct 24	183.70000 +1.50	184.40	181.20	182.50	37,563
21 Oct 24	182.20000 -2.80	185.60	181.50	184.40	36,638
18 Oct 24	185.00000 +2.00	186.80	181.00	182.70	55,066
17 Oct 24	183.00000 -3.40	187.00	183.00	186.10	40,430
16 Oct 24	186.39999 -0.80	189.30	186.10	186.90	29,499
15 Oct 24	187.20000 -0.50	190.50	185.60	188.60	32,085
14 Oct 24	187.70000 +2.80	188.70	185.00	185.30	24,199
11 Oct 24	184.89999 +0.60	185.80	184.30	184.30	23,142
10 Oct 24	184.30000 -5.40	189.00	184.10	188.60	46,784
09 Oct 24	189.70000 +4.00	189.70	185.60	185.60	23,484
08 Oct 24	185.70000 -1.60	187.00	184.00	186.70	33,475
07 Oct 24	187.30000 -6.00	192.30	185.50	192.20	33,816
04 Oct 24	193.30000 +6.00	193.80	186.60	187.00	50,842
03 Oct 24	187.30000 -3.80	192.00	187.30	190.40	38,062
02 Oct 24	191.10001 +5.70	195.00	189.00	189.10	49,847
01 Oct 24	185.39999 -3.00	189.20	185.10	188.10	27,918
30 Sep 24	188.39999 -6.80	193.70	187.60	193.70	40,613
27 Sep 24	195.20000 +1.90	196.00	193.30	193.90	25,174
26 Sep 24	193.30000 +6.60	193.60	187.80	188.80	33,215
25 Sep 24	186.70000 -1.80	188.00	184.90	187.90	33,108
24 Sep 24	188.50000 +1.10	191.00	188.50	188.60	35,026
23 Sep 24	187.39999 +1.00	188.60	185.00	186.30	31,482
20 Sep 24	186.39999 -6.20	192.30	185.70	192.30	72,487
19 Sep 24	192.60001 +7.10	192.60	186.70	187.30	37,477
18 Sep 24	185.50000 -1.30	186.40	181.90	186.40	26,947
17 Sep 24	186.80000 +0.20	190.60	186.80	187.80	34,914
16 Sep 24	186.60001 -3.50	190.30	186.60	189.00	52,335
13 Sep 24	190.10001 +6.00	190.90	183.50	183.50	50,223
12 Sep 24	184.10001 +3.00	185.90	182.80	184.00	31,081
11 Sep 24	181.10001 +3.00	181.30	178.00	178.30	24,227
10 Sep 24	178.10001 +2.40	180.50	175.80	175.80	25,052
09 Sep 24	175.70000 +2.00	176.70	174.20	174.20	26,072
06 Sep 24	173.70000 -2.70	178.00	173.70	176.20	37,290
05 Sep 24	176.39999 +1.40	177.80	174.60	174.80	26,015
04 Sep 24	175.00000 +0.20	175.70	172.80	172.80	32,916
03 Sep 24	174.80000 +1.50	179.10	173.50	173.50	45,007
02 Sep 24	173.30000 -1.20	174.90	172.20	173.50	32,680
30 Aug 24	174.50000 +3.80	174.90	170.30	171.10	41,360
29 Aug 24	170.70000 +2.10	170.70	167.50	168.00	21,362
28 Aug 24	168.60001 -1.80	170.50	167.90	170.40	24,201
27 Aug 24	170.39999 +0.00	171.60	169.20	170.70	20,179
26 Aug 24	170.39999 +1.10	170.40	168.50	169.50	14,208
23 Aug 24	169.30000 +0.50	170.00	167.50	169.00	16,450
22 Aug 24	168.80000 +1.60	170.30	167.00	167.60	16,836
21 Aug 24	167.20000 +0.90	167.90	166.10	166.10	14,441
20 Aug 24	166.30000 -2.80	170.20	166.20	169.70	19,296
19 Aug 24	169.10001 +1.10	169.60	167.50	167.60	11,229
16 Aug 24	168.00000 -0.20	169.70	166.10	168.70	22,066
15 Aug 24	168.20000 +2.90	169.50	164.90	165.80	19,573
14 Aug 24	165.30000 +0.50	166.50	164.50	166.00	18,485
13 Aug 24	164.80000 +0.40	165.50	163.20	164.80	32,329
12 Aug 24	164.39999 -2.30	168.90	164.40	167.50	16,385
09 Aug 24	166.70000 -0.60	169.50	165.40	168.10	34,009
08 Aug 24	167.30000 -2.70	168.40	165.20	168.40	42,039
07 Aug 24	170.00000 +1.00	171.20	169.00	170.10	38,406
06 Aug 24	169.00000 +6.20	169.30	162.80	162.80	42,936
05 Aug 24	162.80000 -7.60	168.30	159.50	167.60	103,551
02 Aug 24	170.39999 -0.20	171.20	169.00	169.00	74,675
01 Aug 24	170.60001 -1.00	172.00	170.00	170.80	44,473
31 Jul 24	171.60001 +0.30	174.90	171.60	172.80	40,126
30 Jul 24	171.30000 +0.70	172.10	170.20	170.20	27,622
29 Jul 24	170.60001 -2.20	173.30	170.60	173.20	28,654
26 Jul 24	172.80000 +4.80	172.80	167.40	167.60	31,495
25 Jul 24	168.00000 -3.20	169.40	165.60	168.80	72,988
24 Jul 24	171.20000 -3.90	174.30	171.10	174.30	42,826
23 Jul 24	175.10001 -1.60	178.00	172.80	177.70	35,828
22 Jul 24	176.70000 +2.50	178.30	171.40	173.80	47,804
19 Jul 24	174.20000 -14.90	176.60	168.20	173.00	81,110
18 Jul 24	189.10001 +0.10	192.30	187.90	189.40	28,975
17 Jul 24	189.00000 -1.10	190.40	187.00	188.30	28,421
16 Jul 24	190.10001 +0.60	190.70	187.30	190.50	23,452
15 Jul 24	189.50000 -0.30	190.80	188.70	189.80	13,094
12 Jul 24	189.80000 +1.40	190.00	186.70	187.00	38,684
11 Jul 24	188.39999 +3.90	188.80	184.50	185.40	22,922
10 Jul 24	184.50000 -1.30	186.50	183.00	185.00	36,701
09 Jul 24	185.80000 -9.60	195.40	185.40	195.10	39,720
08 Jul 24	195.39999 -1.00	199.40	193.70	193.90	31,060
05 Jul 24	196.39999 +4.00	197.80	191.90	192.80	33,044
04 Jul 24	192.39999 +0.70	194.10	190.50	192.20	27,087
03 Jul 24	191.70000 +3.90	191.80	187.00	189.00	24,281
02 Jul 24	187.80000 -1.60	190.00	186.40	188.80	21,104
01 Jul 24	189.39999 +8.30	197.40	188.40	188.60	41,647
28 Jun 24	181.10001 -4.40	186.30	181.00	186.30	39,128
27 Jun 24	185.50000 -2.40	188.60	184.10	188.00	42,442
26 Jun 24	187.89999 -6.00	195.70	187.80	194.10	46,135
25 Jun 24	193.89999 -3.00	195.10	192.70	195.10	22,071
24 Jun 24	196.89999 +0.30	199.00	195.20	195.40	25,420
21 Jun 24	196.60001 -3.20	200.60	195.80	199.20	49,907
20 Jun 24	199.80000 +4.20	199.80	195.60	195.70	31,096
19 Jun 24	195.60001 -1.30	198.10	194.60	196.70	35,334
18 Jun 24	196.89999 +10.20	198.30	187.60	187.90	51,515
17 Jun 24	186.70000 -0.20	188.90	185.50	186.90	50,675
14 Jun 24	186.89999 -17.70	204.40	186.90	203.80	67,660
13 Jun 24	204.60001 -10.80	215.00	204.60	215.00	34,477
12 Jun 24	215.39999 +3.00	217.20	212.00	214.00	35,061
11 Jun 24	212.39999 -9.40	222.40	212.40	222.00	36,062
10 Jun 24	221.80000 +0.40	221.80	216.60	219.80	27,923
07 Jun 24	221.39999 +0.20	222.40	219.40	221.20	16,516
06 Jun 24	221.20000 +2.20	222.60	219.80	221.40	25,621
05 Jun 24	219.00000 +0.80	219.20	215.20	218.60	23,851
04 Jun 24	218.20000 -0.20	220.00	216.00	218.40	27,450
03 Jun 24	218.39999 +1.00	220.00	217.00	219.20	23,122
31 May 24	217.39999 -2.60	220.80	215.20	220.20	56,440
30 May 24	220.00000 +6.00	223.20	218.60	220.40	31,106
29 May 24	214.00000 -5.40	219.80	212.60	219.80	20,432
28 May 24	219.39999 -5.00	222.40	219.40	220.00	36,910
27 May 24	224.39999 +2.40	225.20	221.60	222.00	14,516
24 May 24	222.00000 -4.20	225.20	222.00	225.00	22,918
23 May 24	226.20000 +2.40	227.20	222.40	224.20	17,905
22 May 24	223.80000 +0.80	225.00	220.20	224.60	20,782
21 May 24	223.00000 -0.60	225.60	221.60	223.40	21,590
20 May 24	223.60001 +3.20	223.60	219.40	220.40	11,769
17 May 24	220.39999 -0.40	221.40	218.00	219.40	23,463
16 May 24	220.80000 -3.20	225.60	219.80	224.80	23,837
15 May 24	224.00000 +2.80	224.40	220.40	222.40	21,657
14 May 24	221.20000 +3.40	223.60	216.80	217.40	27,707
13 May 24	217.80000 -0.20	220.20	217.00	218.40	17,180
10 May 24	218.00000 +2.00	219.20	215.80	216.60	18,946
09 May 24	216.00000 -1.20	218.00	215.40	216.80	14,069
08 May 24	217.20000 +2.20	217.40	214.80	215.20	15,731
07 May 24	215.00000 +0.80	215.40	213.00	215.00	17,989
06 May 24	214.20000 +2.00	214.60	211.40	212.80	16,174
03 May 24	212.20000 +5.00	214.00	208.00	208.20	29,342
02 May 24	207.20000 +1.20	209.40	204.00	205.80	36,773
30 Apr 24	206.00000 -3.00	209.20	205.80	209.00	39,397
29 Apr 24	209.00000 -2.80	212.40	208.60	212.40	25,620
26 Apr 24	211.80000 -2.00	215.00	209.00	214.20	37,971
25 Apr 24	213.80000 -3.80	217.00	210.40	217.00	33,967
24 Apr 24	217.60001 +0.40	220.60	216.00	218.40	27,249
23 Apr 24	217.20000 +3.60	218.40	213.60	214.80	39,895
22 Apr 24	213.60001 -0.40	216.40	213.60	215.00	22,651
19 Apr 24	214.00000 -7.80	219.00	214.00	219.00	40,786
18 Apr 24	221.80000 +1.60	221.80	217.60	220.20	23,847
17 Apr 24	220.20000 -2.60	224.00	220.20	222.40	25,814
16 Apr 24	222.80000 -2.40	224.20	220.80	222.80	21,581
15 Apr 24	225.20000 +0.20	228.40	225.00	225.40	22,978
12 Apr 24	225.00000 -1.00	229.60	224.00	228.00	25,693
11 Apr 24	226.00000 -0.80	227.40	223.60	226.00	30,778
10 Apr 24	226.80000 -7.00	235.80	224.60	235.00	38,789
09 Apr 24	233.80000 -2.20	235.60	232.00	235.60	33,269
08 Apr 24	236.00000 +4.80	236.20	230.20	231.00	32,253
05 Apr 24	231.20000 -0.20	231.80	225.40	229.40	26,527
04 Apr 24	231.39999 -2.40	234.00	228.00	234.00	29,331
03 Apr 24	233.80000 +4.20	235.00	229.00	230.00	39,178
02 Apr 24	229.60001 +5.20	232.40	226.00	226.00	50,992
28 Mar 24	224.39999 +0.20	225.40	221.80	224.20	28,118
27 Mar 24	224.20000 +0.20	225.00	220.80	223.80	24,021
26 Mar 24	224.00000 +5.60	224.00	216.20	217.20	38,393
25 Mar 24	218.39999 -3.20	220.80	218.40	220.20	38,560
22 Mar 24	221.60001 -4.60	225.60	221.60	223.80	40,508
21 Mar 24	226.20000 -3.20	233.80	225.60	231.80	34,736
20 Mar 24	229.39999 -1.40	232.40	229.40	229.60	23,071
19 Mar 24	230.80000 +0.40	231.00	228.80	230.00	15,325
18 Mar 24	230.39999 +0.40	233.40	229.20	230.40	25,290
15 Mar 24	230.00000 +0.60	234.80	228.80	229.00	105,366
14 Mar 24	229.39999 -1.40	232.80	229.40	230.60	34,649
13 Mar 24	230.80000 -0.40	232.80	229.60	231.60	25,938
12 Mar 24	231.20000 +2.00	231.20	227.00	229.60	26,666
11 Mar 24	229.20000 -6.00	232.80	228.60	232.80	27,174
08 Mar 24	235.20000 -0.20	235.40	233.00	235.00	23,456
07 Mar 24	235.39999 +3.60	235.80	229.80	230.60	29,596
06 Mar 24	231.80000 +0.00	232.20	229.80	231.40	25,712
05 Mar 24	231.80000 -6.40	238.00	231.80	238.00	39,053
04 Mar 24	238.20000 -0.20	239.00	235.80	237.60	28,330
01 Mar 24	238.39999 +1.60	239.60	236.00	237.80	39,526
29 Feb 24	236.80000 +0.00	238.80	235.20	237.60	41,788
28 Feb 24	236.80000 +0.80	237.00	234.80	235.60	34,221
27 Feb 24	236.00000 +3.80	237.00	230.60	231.80	45,148
26 Feb 24	232.20000 +1.80	238.20	229.80	236.00	43,522
23 Feb 24	230.39999 -1.80	233.20	227.20	233.00	43,809
22 Feb 24	232.20000 +20.60	236.00	224.00	231.40	129,473
21 Feb 24	211.60001 -2.60	216.00	210.80	214.00	31,144
20 Feb 24	214.20000 -3.60	216.80	213.20	216.80	25,421
19 Feb 24	217.80000 +2.20	217.80	213.80	214.40	24,687
16 Feb 24	215.60001 -1.80	218.80	214.20	217.20	63,966
15 Feb 24	217.39999 -2.40	222.00	217.40	221.00	38,901
14 Feb 24	219.80000 +3.40	219.80	215.60	216.00	59,447
13 Feb 24	216.39999 -3.60	220.00	213.60	219.60	33,050
12 Feb 24	220.00000 -2.00	224.60	220.00	224.00	29,348
09 Feb 24	222.00000 +5.60	222.00	216.00	216.20	29,654
08 Feb 24	216.39999 +1.40	218.80	215.40	215.60	15,524
07 Feb 24	215.00000 +0.20	216.40	212.80	215.20	28,884
06 Feb 24	214.80000 +0.80	217.00	213.40	214.40	27,766
05 Feb 24	214.00000 +2.60	214.20	209.60	210.60	22,580
02 Feb 24	211.39999 -2.20	215.00	210.20	214.80	21,904
01 Feb 24	213.60001 -4.20	217.20	213.20	217.20	25,242
31 Jan 24	217.80000 +2.80	220.40	214.80	215.60	43,754
30 Jan 24	215.00000 +3.40	219.00	211.60	212.60	33,126
29 Jan 24	211.60001 -2.40	213.00	210.40	212.60	30,606
26 Jan 24	214.00000 +8.60	215.60	207.40	210.00	40,655
25 Jan 24	205.39999 +2.60	205.40	200.20	202.40	20,487
24 Jan 24	202.80000 +0.80	204.00	200.20	202.80	21,642
23 Jan 24	202.00000 +2.60	203.40	198.00	201.60	37,219
22 Jan 24	199.39999 +7.40	199.70	193.50	193.50	40,121
19 Jan 24	192.00000 -2.20	195.00	190.40	195.00	29,735
18 Jan 24	194.20000 +2.20	194.20	191.70	192.40	22,824
17 Jan 24	192.00000 -2.10	192.80	190.20	192.40	22,447
16 Jan 24	194.10001 -0.20	194.70	191.50	192.50	17,631
15 Jan 24	194.30000 -1.80	196.70	194.20	195.80	17,487
12 Jan 24	196.10001 +4.20	196.40	192.70	192.80	16,399
11 Jan 24	191.89999 -0.50	194.30	191.30	193.30	17,125
10 Jan 24	192.39999 +0.90	193.60	190.80	191.80	18,936
09 Jan 24	191.50000 -0.90	192.70	189.40	192.70	20,765
08 Jan 24	192.39999 +2.60	192.60	187.60	189.90	15,423
05 Jan 24	189.80000 -3.70	191.70	187.00	191.70	13,640
04 Jan 24	193.50000 +1.80	193.50	190.80	191.90	12,859
03 Jan 24	191.70000 -3.40	194.40	190.70	194.00	28,225
02 Jan 24	195.10001 -2.70	199.10	194.70	198.10	17,594
29 Dec 23	197.80000 +0.40	199.70	197.40	197.40	13,860
28 Dec 23	197.39999 -1.60	199.60	196.60	199.30	11,276
27 Dec 23	199.00000 +1.90	200.20	197.50	197.50	20,112
22 Dec 23	197.10001 -0.30	197.30	195.20	197.00	12,923
21 Dec 23	197.39999 +1.50	197.40	193.60	194.50	20,456
20 Dec 23	195.89999 +0.50	196.00	193.50	195.30	33,754
19 Dec 23	195.39999 +1.70	197.60	194.80	194.90	32,639
18 Dec 23	193.70000 -1.50	195.80	192.70	194.30	35,443
15 Dec 23	195.20000 -0.60	197.60	194.90	196.10	77,711
14 Dec 23	195.80000 +2.90	198.70	195.00	195.00	34,768
13 Dec 23	192.89999 +3.10	194.20	190.10	190.10	26,287
12 Dec 23	189.80000 -0.40	190.80	188.80	190.20	27,302
11 Dec 23	190.20000 -0.40	191.00	188.70	190.30	26,885
08 Dec 23	190.60001 +0.70	191.30	189.30	189.60	55,937
07 Dec 23	189.89999 +0.30	190.10	187.10	188.70	23,038
06 Dec 23	189.60001 +0.50	190.90	186.40	189.10	27,717
05 Dec 23	189.10001 +0.30	190.10	187.40	188.50	20,453
04 Dec 23	188.80000 -2.30	193.10	187.80	191.30	19,082
01 Dec 23	191.10001 +2.00	191.10	188.40	189.70	25,162
30 Nov 23	189.10001 -4.10	193.00	188.10	193.00	34,626
29 Nov 23	193.20000 +3.80	193.40	190.10	190.10	22,023
28 Nov 23	189.39999 +0.70	189.40	185.90	188.30	18,308
27 Nov 23	188.70000 -1.10	191.20	187.60	190.30	18,250
24 Nov 23	189.80000 +0.70	190.70	187.60	188.90	15,746
23 Nov 23	189.10001 -0.50	189.60	187.50	189.60	12,530
22 Nov 23	189.60001 +1.10	190.80	187.90	187.90	14,872
21 Nov 23	188.50000 +1.60	190.10	187.70	187.70	23,217
20 Nov 23	186.89999 -1.60	189.00	186.10	188.40	29,221
17 Nov 23	188.50000 +5.10	189.40	183.70	183.70	27,492
16 Nov 23	183.39999 -1.60	187.60	183.40	185.00	18,724
15 Nov 23	185.00000 +2.30	185.50	181.50	182.40	28,854
14 Nov 23	182.70000 +4.70	184.10	177.80	177.80	20,146
13 Nov 23	178.00000 +0.90	178.60	177.10	177.70	18,703
10 Nov 23	177.10001 -2.20	178.70	175.90	178.40	12,997
09 Nov 23	179.30000 +1.70	179.30	177.70	177.70	16,532
08 Nov 23	177.60001 +2.30	177.60	172.70	175.00	23,786
07 Nov 23	175.30000 +0.60	176.50	173.20	173.80	22,697
06 Nov 23	174.70000 -2.90	179.00	174.70	178.20	17,073
03 Nov 23	177.60001 +2.20	179.30	175.10	175.60	18,373
02 Nov 23	175.39999 +4.80	176.90	171.10	172.10	33,073
01 Nov 23	170.60001 +1.30	172.00	168.70	169.90	30,229
31 Oct 23	169.30000 +5.30	170.00	163.10	164.00	40,366
30 Oct 23	164.00000 +4.80	164.60	159.80	159.80	35,176
27 Oct 23	159.20000 -14.00	168.30	150.00	166.30	71,007
26 Oct 23	173.20000 -0.80	176.00	171.60	172.30	41,309
25 Oct 23	174.00000 +0.00	174.90	172.20	173.80	41,417
24 Oct 23	174.00000 +1.00	174.60	173.00	173.30	20,036
23 Oct 23	173.00000 +1.20	173.30	170.20	172.20	29,868
20 Oct 23	171.80000 -6.20	176.20	171.70	176.20	30,481
19 Oct 23	178.00000 -3.80	181.10	177.60	180.80	26,709
18 Oct 23	181.80000 -2.10	184.70	180.60	183.00	22,001
17 Oct 23	183.89999 -2.40	187.60	182.10	186.40	24,227
16 Oct 23	186.30000 -0.50	187.90	184.00	185.90	24,879
13 Oct 23	186.80000 -2.60	190.40	186.20	188.80	23,868
12 Oct 23	189.39999 +0.00	192.10	189.40	190.40	25,861
11 Oct 23	189.39999 +0.30	189.90	186.00	187.60	28,506
10 Oct 23	189.10001 +3.70	189.30	186.90	186.90	18,580
09 Oct 23	185.39999 -2.90	187.90	184.60	187.40	24,160
06 Oct 23	188.30000 +3.30	188.30	184.40	185.40	31,304
05 Oct 23	185.00000 -1.20	187.10	184.60	186.60	21,457
04 Oct 23	186.20000 +1.90	186.40	179.00	182.70	51,223
03 Oct 23	184.30000 -6.80	190.20	183.70	190.20	42,954
02 Oct 23	191.10001 -4.80	197.20	189.60	196.20	49,861
29 Sep 23	195.89999 +5.10	199.10	194.10	194.90	69,370
28 Sep 23	190.80000 +2.30	191.00	187.20	188.80	31,337
27 Sep 23	188.50000 +2.50	189.80	185.50	187.20	29,873
26 Sep 23	186.00000 -0.70	186.10	183.80	185.80	35,916
25 Sep 23	186.70000 -1.30	188.60	185.30	187.70	26,914
22 Sep 23	188.00000 -2.40	189.50	185.60	189.50	32,609
21 Sep 23	190.39999 -1.20	191.40	189.50	189.80	22,171
20 Sep 23	191.60001 +1.00	192.40	190.00	191.50	16,966
19 Sep 23	190.60001 +0.70	191.20	189.30	189.60	19,330
18 Sep 23	189.89999 -3.40	193.00	189.70	192.70	30,848
15 Sep 23	193.30000 -2.00	197.20	193.30	196.00	81,586
14 Sep 23	195.30000 -0.50	197.60	192.70	196.70	33,076
13 Sep 23	195.80000 -0.80	196.90	195.20	195.70	32,612
12 Sep 23	196.60001 -2.40	199.60	195.40	199.30	14,657
11 Sep 23	199.00000 +0.90	200.20	198.40	198.40	18,801
08 Sep 23	198.10001 +0.10	198.90	195.20	198.70	33,038
07 Sep 23	198.00000 -2.40	199.90	197.50	199.10	30,643
06 Sep 23	200.39999 -4.00	204.00	199.50	203.80	10,368
05 Sep 23	204.39999 +0.60	204.80	201.40	203.20	14,269
04 Sep 23	203.80000 -1.20	206.80	202.80	206.20	13,334
01 Sep 23	205.00000 +1.80	205.00	203.00	203.80	11,933
31 Aug 23	203.20000 +0.60	203.60	202.20	203.20	22,262
30 Aug 23	202.60001 +1.20	202.80	200.00	201.20	10,154
29 Aug 23	201.39999 +1.60	201.40	198.30	200.80	20,259
28 Aug 23	199.80000 +2.20	200.20	197.60	199.40	17,069
25 Aug 23	197.60001 +0.60	198.90	195.80	195.80	13,763
24 Aug 23	197.00000 -2.40	202.40	196.60	201.60	11,955
23 Aug 23	199.39999 +0.60	200.00	197.40	199.40	11,525
22 Aug 23	198.80000 +1.60	199.30	196.90	197.80	13,381
21 Aug 23	197.20000 -0.70	199.70	197.10	197.60	12,260
18 Aug 23	197.89999 -1.10	199.10	195.80	198.60	19,609
17 Aug 23	199.00000 -1.00	200.40	197.00	198.50	19,187
16 Aug 23	200.00000 +1.30	200.60	198.00	198.90	21,789
15 Aug 23	198.70000 -1.00	200.20	197.30	200.20	10,484
14 Aug 23	199.70000 +0.60	200.60	198.40	199.40	12,824
11 Aug 23	199.10001 -0.20	201.40	197.80	198.70	22,557
10 Aug 23	199.30000 +3.30	200.40	196.90	197.20	14,021
09 Aug 23	196.00000 +0.00	198.90	195.80	197.20	13,105
08 Aug 23	196.00000 -1.50	198.10	195.90	196.60	18,281
07 Aug 23	197.50000 +0.40	198.30	196.30	196.50	17,165
04 Aug 23	197.10001 +1.70	197.10	195.30	195.70	24,072
03 Aug 23	195.39999 -1.70	196.70	193.80	196.10	22,780
02 Aug 23	197.10001 -2.00	198.70	195.50	197.30	26,175
01 Aug 23	199.10001 +1.40	199.80	195.30	197.40	30,104
31 Jul 23	197.70000 -1.50	200.20	195.80	199.50	30,747
28 Jul 23	199.20000 -8.00	206.00	194.40	205.60	50,805
27 Jul 23	207.20000 +22.10	208.00	189.00	189.10	68,304
26 Jul 23	185.10001 -0.60	186.10	183.70	185.10	16,245
25 Jul 23	185.70000 +2.10	186.50	183.00	183.90	17,872
24 Jul 23	183.60001 +0.40	184.00	181.30	182.30	19,633
21 Jul 23	183.20000 -5.30	188.20	182.60	188.20	26,015
20 Jul 23	188.50000 -2.80	191.60	187.40	190.00	22,980
19 Jul 23	191.30000 +2.10	191.50	188.60	190.40	27,351
18 Jul 23	189.20000 +1.50	190.50	186.50	188.10	20,387
17 Jul 23	187.70000 +0.80	189.70	186.40	186.70	25,044
14 Jul 23	186.89999 -0.10	187.70	185.90	186.00	8,673
13 Jul 23	187.00000 +2.80	187.60	183.60	184.10	18,204
12 Jul 23	184.20000 +3.60	185.80	180.10	180.90	19,619
11 Jul 23	180.60001 +0.10	182.90	180.60	182.90	15,682
10 Jul 23	180.50000 +1.60	180.50	177.90	178.30	18,069
07 Jul 23	178.89999 +2.90	179.50	175.40	176.40	13,398
06 Jul 23	176.00000 -5.90	181.70	174.90	181.50	20,718
05 Jul 23	181.89999 -0.70	183.00	180.60	181.30	24,356
04 Jul 23	182.60001 -0.30	183.80	181.50	182.60	19,501
03 Jul 23	182.89999 +0.10	184.30	181.50	183.40	22,688
30 Jun 23	182.80000 +2.80	184.00	180.10	180.50	16,713
29 Jun 23	180.00000 +1.30	181.00	178.80	178.80	15,717
28 Jun 23	178.70000 +4.50	178.90	174.50	174.50	18,565
27 Jun 23	174.20000 -0.90	175.80	172.40	175.70	20,473
26 Jun 23	175.10001 -1.80	177.50	173.40	177.20	20,696
23 Jun 23	176.89999 -3.20	179.70	176.60	179.60	20,606
22 Jun 23	180.10001 -0.20	180.80	178.60	179.40	31,724
21 Jun 23	180.30000 -1.00	181.60	179.20	181.00	28,171
20 Jun 23	181.30000 -0.90	182.70	180.10	182.10	20,818
19 Jun 23	182.20000 -3.80	185.00	180.90	185.00	25,800
16 Jun 23	186.00000 +5.20	187.00	180.50	181.10	55,120
15 Jun 23	180.80000 -2.60	183.70	179.40	183.70	31,026
14 Jun 23	183.39999 +2.70	183.60	180.00	180.50	37,896
13 Jun 23	180.70000 +4.10	181.90	178.50	179.20	32,709
12 Jun 23	176.60001 +2.80	176.80	173.90	174.40	17,357
09 Jun 23	173.80000 +0.30	175.00	172.00	173.80	22,369
08 Jun 23	173.50000 -0.70	174.40	171.80	173.20	70,955
07 Jun 23	174.20000 -3.90	177.80	173.70	177.80	38,657
06 Jun 23	178.10001 +0.50	178.40	176.30	177.30	15,848
05 Jun 23	177.60001 -1.40	179.40	176.70	179.30	21,253
02 Jun 23	179.00000 +1.80	179.40	176.90	176.90	23,104
01 Jun 23	177.20000 +1.60	178.30	175.20	177.10	25,165
31 May 23	175.60001 +4.90	177.60	169.00	170.10	71,844
30 May 23	170.70000 -1.80	172.40	170.20	172.40	38,976
29 May 23	172.50000 -3.00	173.40	171.40	173.10	26,152
26 May 23	175.50000 -3.50	179.20	173.70	179.20	49,555
25 May 23	179.00000 -4.30	183.60	177.50	183.50	33,678
24 May 23	183.30000 -5.60	188.60	182.30	187.90	22,697
23 May 23	188.89999 -2.90	192.40	188.00	192.00	28,914
22 May 23	191.80000 -0.30	192.90	190.90	192.00	22,053
19 May 23	192.10001 +2.30	192.10	189.70	190.40	20,429
18 May 23	189.80000 +0.40	190.90	188.90	190.30	12,743
17 May 23	189.39999 -1.50	191.50	188.40	190.30	25,006
16 May 23	190.89999 -0.50	191.70	189.00	191.00	21,164
15 May 23	191.39999 +1.10	191.50	189.10	190.30	29,246
12 May 23	190.30000 -0.50	192.30	189.70	190.90	27,231
11 May 23	190.80000 +0.80	193.30	189.00	192.10	33,325
10 May 23	190.00000 +1.20	190.90	187.30	188.80	21,987
09 May 23	188.80000 +0.90	188.80	185.90	188.00	38,080
08 May 23	187.89999 -1.50	190.30	187.40	190.00	14,254
05 May 23	189.39999 +1.40	189.90	188.10	188.30	21,571
04 May 23	188.00000 -7.40	195.10	186.40	195.10	32,868
03 May 23	195.39999 +0.10	197.40	195.00	195.00	23,183
02 May 23	195.30000 -0.70	197.10	194.90	196.00	25,208
28 Apr 23	196.00000 +4.50	197.70	192.70	193.00	40,954
27 Apr 23	191.50000 +0.40	191.50	189.30	190.30	31,228
26 Apr 23	191.10001 +4.80	191.10	183.70	185.10	61,695
25 Apr 23	186.30000 -5.10	191.10	184.80	191.10	44,113
24 Apr 23	191.39999 +0.90	192.80	189.90	190.50	19,219
21 Apr 23	190.50000 -1.60	191.60	188.70	191.60	28,418
20 Apr 23	192.10001 -2.30	194.10	191.90	194.10	23,298
19 Apr 23	194.39999 -0.30	196.40	194.00	194.80	21,261
18 Apr 23	194.70000 +4.90	196.30	190.40	190.40	32,015
17 Apr 23	189.80000 -4.90	195.40	187.70	193.50	40,055
14 Apr 23	194.70000 -1.80	198.00	194.30	196.20	23,710
13 Apr 23	196.50000 +3.80	196.80	192.30	192.40	35,132
12 Apr 23	192.70000 +0.10	194.70	191.90	192.60	34,279
11 Apr 23	192.60001 +2.80	193.90	190.70	191.00	31,278
06 Apr 23	189.80000 +1.30	190.50	187.60	188.20	24,001
05 Apr 23	188.50000 -4.50	193.00	188.50	193.00	32,104
04 Apr 23	193.00000 +1.20	193.50	192.10	192.20	24,667
03 Apr 23	191.80000 -1.50	193.40	191.00	193.00	33,778
31 Mar 23	193.30000 -2.40	195.90	192.00	195.60	40,726
30 Mar 23	195.70000 +3.80	196.00	192.30	192.60	32,590
29 Mar 23	191.89999 +2.90	192.20	188.70	190.40	21,595
28 Mar 23	189.00000 -1.40	192.20	187.90	192.20	31,466
27 Mar 23	190.39999 -0.10	193.90	190.40	192.80	28,647
24 Mar 23	190.50000 -3.60	194.20	188.30	194.10	48,514
23 Mar 23	194.10001 +4.30	194.80	188.50	189.90	40,108
22 Mar 23	189.80000 +1.10	191.30	186.50	188.30	35,808
21 Mar 23	188.70000 -1.00	191.40	181.90	190.60	58,555
20 Mar 23	189.70000 +2.20	191.00	182.00	186.30	33,396
17 Mar 23	187.50000 -4.40	194.10	187.30	193.00	81,993
16 Mar 23	191.89999 +3.40	192.80	186.90	189.70	52,775
15 Mar 23	188.50000 -7.60	196.60	186.60	195.50	41,532
14 Mar 23	196.10001 +7.10	196.10	188.70	188.80	60,872
13 Mar 23	189.00000 -6.60	195.10	186.80	195.00	56,745
10 Mar 23	195.60001 -1.90	195.60	192.90	195.10	39,917
09 Mar 23	197.50000 +0.60	198.10	194.50	196.30	39,834
08 Mar 23	196.89999 +1.10	198.10	195.10	195.70	55,860
07 Mar 23	195.80000 -0.50	198.30	194.20	195.30	43,314
06 Mar 23	196.30000 +1.70	197.20	194.80	196.10	44,847
03 Mar 23	194.60001 +1.30	195.40	192.60	193.40	40,353
02 Mar 23	193.30000 +2.30	193.30	188.40	190.80	39,033
01 Mar 23	191.00000 +3.90	193.90	186.30	187.00	72,084
28 Feb 23	187.10001 +6.70	187.60	178.80	180.10	88,363
27 Feb 23	180.39999 +1.10	183.10	178.60	179.80	31,858
24 Feb 23	179.30000 +5.10	182.30	176.10	179.00	54,233
23 Feb 23	174.20000 +12.40	178.50	168.70	170.00	80,178
22 Feb 23	161.80000 -0.10	162.10	160.30	162.00	20,409
21 Feb 23	161.89999 -3.40	165.70	159.80	165.00	22,864
20 Feb 23	165.30000 +0.70	166.00	163.20	164.90	22,168
17 Feb 23	164.60001 +0.30	165.60	162.00	163.60	33,875
16 Feb 23	164.30000 +2.20	164.50	162.10	163.00	20,552
15 Feb 23	162.10001 +1.70	162.50	160.10	160.10	19,233
14 Feb 23	160.39999 +0.40	162.10	159.60	160.10	15,445
13 Feb 23	160.00000 +0.90	160.70	158.60	159.40	13,524
10 Feb 23	159.10001 -3.20	161.80	158.40	161.40	22,827
09 Feb 23	162.30000 +1.60	163.50	161.30	161.40	26,130
08 Feb 23	160.70000 +0.50	163.20	160.50	161.20	19,040
07 Feb 23	160.20000 -2.10	162.10	159.40	161.70	24,923
06 Feb 23	162.30000 -0.90	162.50	159.90	162.00	23,168
03 Feb 23	163.20000 +1.60	163.20	160.20	160.70	38,808
02 Feb 23	161.60001 +6.40	161.60	156.30	156.40	37,245
01 Feb 23	155.20000 +2.80	155.60	152.30	152.30	21,364
31 Jan 23	152.39999 +1.20	152.60	149.70	150.60	26,078
30 Jan 23	151.20000 -0.80	152.00	149.40	150.80	26,920
27 Jan 23	152.00000 -0.10	152.40	150.90	152.20	18,590
26 Jan 23	152.10001 +1.70	153.00	151.10	151.30	22,003
25 Jan 23	150.39999 -6.20	156.30	148.90	156.30	37,564
24 Jan 23	156.60001 +1.20	156.80	155.00	155.60	27,118
23 Jan 23	155.39999 +1.00	156.40	153.90	155.30	24,927
20 Jan 23	154.39999 +2.40	154.40	152.20	152.90	34,603
19 Jan 23	152.00000 -1.10	154.60	151.80	151.90	40,433
18 Jan 23	153.10001 +2.20	154.00	151.00	151.00	25,053
17 Jan 23	150.89999 -1.10	153.10	149.70	152.30	27,817
16 Jan 23	152.00000 +1.30	152.30	149.40	150.40	18,234
13 Jan 23	150.70000 +2.40	152.20	148.00	148.00	34,305
12 Jan 23	148.30000 +1.50	148.60	145.10	146.20	37,041
11 Jan 23	146.80000 -0.50	147.90	144.80	147.60	27,662
10 Jan 23	147.30000 -2.50	148.90	146.50	148.90	27,430
09 Jan 23	149.80000 +1.00	150.40	148.80	149.60	19,608
06 Jan 23	148.80000 +2.00	148.80	146.30	147.10	18,926
05 Jan 23	146.80000 -0.40	147.80	146.00	146.90	17,195
04 Jan 23	147.20000 +2.10	147.90	145.30	145.70	20,216
03 Jan 23	145.10001 +2.60	145.70	142.10	142.80	23,240
02 Jan 23	142.50000 +1.30	143.10	141.90	142.30	8,088
30 Dec 22	141.20000 -2.30	143.40	141.20	143.20	12,355
29 Dec 22	143.50000 +1.60	143.70	140.50	141.60	10,838
28 Dec 22	141.89999 -0.10	142.90	140.90	142.30	14,640
27 Dec 22	142.00000 +0.70	143.00	141.10	142.20	15,583
23 Dec 22	141.30000 +0.20	141.70	139.70	141.00	28,831
22 Dec 22	141.10001 -1.80	143.20	140.50	143.20	22,573
21 Dec 22	142.89999 +3.00	143.00	139.50	140.30	17,227
20 Dec 22	139.89999 -1.80	140.60	138.70	140.50	31,771
19 Dec 22	141.70000 +2.50	142.00	139.70	140.00	22,213
16 Dec 22	139.20000 -1.90	141.40	137.90	141.40	43,237
15 Dec 22	141.10001 -7.50	147.60	141.10	146.80	32,389
14 Dec 22	148.60001 -1.40	149.40	147.10	149.40	24,517
13 Dec 22	150.00000 +3.10	152.60	144.80	147.30	34,097
12 Dec 22	146.89999 -0.50	147.60	145.50	146.80	19,975
09 Dec 22	147.39999 +1.90	148.20	144.80	146.10	41,369
08 Dec 22	145.50000 -0.40	146.90	144.80	146.00	17,917
07 Dec 22	145.89999 -1.10	148.20	145.20	147.20	29,403
06 Dec 22	147.00000 -0.50	148.00	146.30	147.10	24,868
05 Dec 22	147.50000 -2.90	150.40	147.10	150.00	24,153
02 Dec 22	150.39999 +1.00	151.00	148.00	149.10	35,699
01 Dec 22	149.39999 +5.40	149.90	146.00	146.80	29,633
30 Nov 22	144.00000 -0.50	146.00	143.50	145.50	39,272
29 Nov 22	144.50000 -0.90	145.60	143.40	145.30	23,375
28 Nov 22	145.39999 -3.20	148.00	144.70	148.00	16,985
25 Nov 22	148.60001 +0.60	148.70	146.60	148.40	20,778
24 Nov 22	148.00000 +1.00	149.20	147.10	147.10	22,026
23 Nov 22	147.00000 +0.30	147.40	145.30	146.90	11,792
22 Nov 22	146.70000 +2.10	146.70	143.40	144.50	17,041
21 Nov 22	144.60001 -0.30	146.00	143.70	144.60	21,833
18 Nov 22	144.89999 +3.60	145.40	140.80	142.10	22,612
17 Nov 22	141.30000 +0.40	142.20	139.30	141.70	16,523
16 Nov 22	140.89999 -5.50	146.10	139.30	146.00	42,011
15 Nov 22	146.39999 +2.80	147.80	144.00	144.80	35,103
14 Nov 22	143.60001 -1.80	145.80	143.10	145.70	25,127
11 Nov 22	145.39999 +1.20	146.40	144.70	145.90	19,854
10 Nov 22	144.20000 +6.30	144.40	136.70	137.30	28,314
09 Nov 22	137.89999 +0.10	137.90	136.70	136.90	17,447
08 Nov 22	137.80000 +4.90	138.10	132.80	133.10	19,983
07 Nov 22	132.89999 +1.70	133.10	129.90	130.80	25,463
04 Nov 22	131.20000 +2.70	132.20	128.40	128.90	45,167
03 Nov 22	128.50000 -3.40	131.00	126.60	131.00	36,823
02 Nov 22	131.89999 -2.70	134.90	131.70	134.70	36,676
01 Nov 22	134.60001 +0.60	136.40	132.90	135.20	30,899
31 Oct 22	134.00000 +0.20	135.70	133.60	134.20	28,392
28 Oct 22	133.80000 -1.80	136.00	132.30	136.00	45,248
27 Oct 22	135.60001 -1.10	136.30	132.70	136.20	28,382
26 Oct 22	136.70000 -0.90	137.50	134.20	136.00	44,810
25 Oct 22	137.60001 +3.80	137.60	133.90	134.60	20,429
24 Oct 22	133.80000 +2.60	134.60	131.60	132.00	32,081
21 Oct 22	131.20000 -0.20	132.80	130.20	132.60	24,715
20 Oct 22	131.39999 +0.00	132.90	130.60	131.50	19,168
19 Oct 22	131.39999 -0.60	132.90	130.50	132.20	12,268
18 Oct 22	132.00000 +2.40	133.40	130.20	131.00	27,319
17 Oct 22	129.60001 +5.70	131.20	126.50	126.80	27,230
14 Oct 22	123.90000 +0.20	127.60	123.90	126.50	30,302
13 Oct 22	123.70000 +1.10	123.90	117.80	121.60	32,742
12 Oct 22	122.60000 -1.20	123.70	121.30	123.60	17,771
11 Oct 22	123.80000 -1.00	124.70	122.40	124.00	18,734
10 Oct 22	124.80000 -1.90	126.30	124.80	125.50	26,824
07 Oct 22	126.70000 -7.10	133.60	125.60	133.20	19,382
06 Oct 22	133.80000 -0.40	135.50	133.20	134.60	10,953
05 Oct 22	134.20000 -1.70	136.00	133.40	135.30	16,947
04 Oct 22	135.89999 +5.30	135.90	132.20	132.20	37,539
03 Oct 22	130.60001 +0.10	130.80	125.90	128.90	16,667
30 Sep 22	130.50000 +4.30	130.50	126.60	126.60	25,194
29 Sep 22	126.20000 -2.60	127.90	124.80	127.90	22,430
28 Sep 22	128.80000 +1.00	128.90	125.20	126.20	26,989
27 Sep 22	127.80000 -0.80	131.10	127.80	129.40	26,965
26 Sep 22	128.60001 -1.40	130.30	126.20	128.80	27,070
23 Sep 22	130.00000 -3.10	132.70	128.60	132.60	23,607
22 Sep 22	133.10001 -4.70	136.80	133.00	135.00	24,979
21 Sep 22	137.80000 +0.90	138.10	135.30	136.00	20,266
20 Sep 22	136.89999 -4.60	141.90	136.60	141.90	35,000
19 Sep 22	141.50000 +1.50	142.20	137.90	139.00	21,826
16 Sep 22	140.00000 -4.30	143.50	138.80	143.50	39,451
15 Sep 22	144.30000 -0.40	146.50	144.30	144.60	29,785
14 Sep 22	144.70000 -0.30	146.70	143.10	144.20	32,207
13 Sep 22	145.00000 -0.50	148.70	144.70	146.50	25,812
12 Sep 22	145.50000 +4.10	146.70	143.00	143.50	23,817
09 Sep 22	141.39999 +1.80	141.60	139.80	139.90	13,880
08 Sep 22	139.60001 +1.20	139.60	137.10	139.00	16,008
07 Sep 22	138.39999 -1.10	141.20	137.50	139.00	24,912
06 Sep 22	139.50000 +0.80	140.10	137.90	138.90	17,104
05 Sep 22	138.70000 +0.20	138.70	134.40	135.60	17,572
02 Sep 22	138.50000 +4.40	139.00	134.50	135.50	19,727
01 Sep 22	134.10001 -3.90	136.70	133.50	136.70	23,228
31 Aug 22	138.00000 +1.40	139.00	135.30	138.00	42,184
30 Aug 22	136.60001 -0.90	139.50	135.80	138.20	17,231
29 Aug 22	137.50000 -3.40	138.90	136.40	136.70	22,747
26 Aug 22	140.89999 -4.80	145.90	140.90	145.80	8,684
25 Aug 22	145.70000 +1.70	148.10	144.60	146.90	12,693
24 Aug 22	144.00000 +0.00	144.40	141.50	143.60	13,045
23 Aug 22	144.00000 +0.30	145.20	142.40	142.80	12,198
22 Aug 22	143.70000 -4.50	148.00	143.60	148.00	15,224
19 Aug 22	148.20000 -1.60	149.50	147.70	148.40	12,049
18 Aug 22	149.80000 +1.40	149.80	147.50	148.20	10,703
17 Aug 22	148.39999 -4.90	153.70	148.00	153.70	16,116
16 Aug 22	153.30000 -3.10	156.60	152.50	156.50	17,587
15 Aug 22	156.39999 -0.50	158.00	156.10	156.60	7,744
12 Aug 22	156.89999 -1.70	157.80	156.00	157.20	17,508
11 Aug 22	158.60001 -1.50	162.00	158.10	160.70	9,387
10 Aug 22	160.10001 +2.80	160.80	154.70	156.90	18,453
09 Aug 22	157.30000 -3.90	162.00	156.90	161.10	17,292
08 Aug 22	161.20000 +0.10	162.50	160.50	161.60	11,749
05 Aug 22	161.10001 -0.90	163.00	159.90	162.40	14,407
04 Aug 22	162.00000 +1.40	163.60	160.40	160.40	14,067
03 Aug 22	160.60001 +1.20	161.00	158.80	159.20	11,671
02 Aug 22	159.39999 -1.80	161.00	157.70	161.00	14,038
01 Aug 22	161.20000 -1.00	162.00	159.90	162.00	14,712
29 Jul 22	162.20000 +5.00	163.00	157.40	157.90	25,856
28 Jul 22	157.20000 +3.70	165.10	154.90	155.60	33,043
27 Jul 22	153.50000 +1.70	154.20	150.50	151.80	21,770
26 Jul 22	151.80000 -2.00	154.60	151.70	153.60	11,780
25 Jul 22	153.80000 -0.50	154.40	152.30	154.30	13,877
22 Jul 22	154.30000 -0.60	155.60	153.70	154.40	23,483
21 Jul 22	154.89999 +2.80	155.60	152.50	153.20	16,600
20 Jul 22	152.10001 +1.60	153.20	150.50	151.50	18,742
19 Jul 22	150.50000 +1.70	151.50	147.50	147.60	10,080
18 Jul 22	148.80000 +0.50	150.40	148.00	149.30	13,626
15 Jul 22	148.30000 +5.10	148.90	143.60	143.60	18,361
14 Jul 22	143.20000 -2.00	146.10	142.00	145.40	17,032
13 Jul 22	145.20000 -1.60	147.80	144.00	146.60	18,004
12 Jul 22	146.80000 -0.80	147.50	144.80	146.10	15,449
11 Jul 22	147.60001 -1.40	149.70	146.00	146.90	13,370
08 Jul 22	149.00000 +3.10	149.00	145.40	146.20	17,340
07 Jul 22	145.89999 +6.40	147.10	141.40	141.70	25,720
06 Jul 22	139.50000 +3.90	139.70	136.90	137.40	24,430
05 Jul 22	135.60001 -4.60	142.10	135.00	141.90	25,130
04 Jul 22	140.20000 -0.70	142.70	139.50	141.20	17,259
01 Jul 22	140.89999 -1.70	143.00	139.50	141.50	13,159
30 Jun 22	142.60001 -1.90	143.20	140.20	142.80	18,615
29 Jun 22	144.50000 -3.80	147.00	143.00	146.60	20,705
28 Jun 22	148.30000 -0.40	151.10	148.10	149.00	18,891
27 Jun 22	148.70000 +1.30	150.00	147.60	149.00	11,869
24 Jun 22	147.39999 +2.10	147.80	144.00	145.90	15,778
23 Jun 22	145.30000 -1.80	147.20	143.40	146.60	18,225
22 Jun 22	147.10001 +0.40	147.80	142.40	143.90	23,887
21 Jun 22	146.70000 +0.30	148.50	146.60	147.50	17,802
20 Jun 22	146.39999 +0.30	147.70	145.00	146.70	17,208
17 Jun 22	146.10001 +3.30	147.60	141.30	143.40	31,391
16 Jun 22	142.80000 -4.60	146.90	142.40	146.90	20,373
15 Jun 22	147.39999 +3.00	147.40	144.40	145.20	31,011
14 Jun 22	144.39999 -4.30	150.30	144.20	150.30	23,739
13 Jun 22	148.70000 -8.10	154.90	148.20	154.90	21,875
10 Jun 22	156.80000 -5.20	161.00	156.80	161.00	13,850
09 Jun 22	162.00000 -2.10	165.30	161.40	163.40	16,383
08 Jun 22	164.10001 -0.90	165.60	163.00	165.60	20,940
07 Jun 22	165.00000 -2.80	165.00	162.20	163.20	13,178
06 Jun 22	167.80000 +3.60	168.30	165.00	165.00	13,105
03 Jun 22	164.20000 -0.80	166.20	162.00	166.20	12,488
02 Jun 22	165.00000 +3.00	165.00	162.10	162.80	12,978
01 Jun 22	162.00000 -4.00	166.90	161.80	166.70	17,371
31 May 22	166.00000 -1.50	167.40	165.10	167.40	32,233
30 May 22	167.50000 -0.80	170.90	166.70	170.00	16,783
27 May 22	168.30000 +2.70	169.00	165.40	166.20	10,052
26 May 22	165.60001 +2.30	166.10	163.10	163.70	9,701
25 May 22	163.30000 +0.70	164.20	160.20	163.90	15,427
24 May 22	162.60001 -2.40	165.00	162.20	164.00	14,400
23 May 22	165.00000 +3.10	165.60	162.20	163.40	14,307
20 May 22	161.89999 -1.00	166.20	161.50	164.00	16,871
19 May 22	162.89999 +2.80	163.10	159.10	159.40	33,593
18 May 22	160.10001 -1.30	161.80	159.50	161.00	15,779
17 May 22	161.39999 +3.40	162.70	158.20	158.80	15,263
16 May 22	158.00000 +0.50	159.30	156.80	157.40	10,790
13 May 22	157.50000 +2.50	158.10	155.10	155.90	18,453
12 May 22	155.00000 -2.60	155.60	150.70	154.70	25,757
11 May 22	157.60001 +2.30	157.90	154.50	156.80	20,539
10 May 22	155.30000 -0.40	157.50	154.10	156.40	31,803
09 May 22	155.70000 -5.50	160.60	155.60	159.60	20,286
06 May 22	161.20000 -2.50	163.20	159.80	163.00	14,791
05 May 22	163.70000 -1.30	169.30	163.60	168.40	18,375
04 May 22	165.00000 -2.70	167.70	165.00	167.10	12,188
03 May 22	167.70000 +1.00	170.10	167.10	167.70	14,902
02 May 22	166.70000 -3.00	169.00	161.40	169.00	18,984
29 Apr 22	169.70000 +0.60	171.80	165.90	170.00	36,840
28 Apr 22	169.10001 +5.60	169.40	164.90	165.00	41,580
27 Apr 22	163.50000 -3.80	168.10	162.30	167.30	35,903
26 Apr 22	167.30000 -1.40	170.50	167.30	170.10	20,759
25 Apr 22	168.70000 -2.10	171.30	166.40	170.00	23,851
22 Apr 22	170.80000 -2.70	171.60	169.10	170.50	19,646
21 Apr 22	173.50000 +2.30	175.20	171.20	171.60	38,538
20 Apr 22	171.20000 +1.90	171.50	169.00	169.40	20,924
19 Apr 22	169.30000 -0.70	171.60	168.30	169.80	11,621
14 Apr 22	170.00000 +3.50	171.40	167.40	167.80	33,353
13 Apr 22	166.50000 -3.00	170.20	166.10	170.20	19,871
12 Apr 22	169.50000 +0.80	170.50	164.20	167.00	36,039
11 Apr 22	168.70000 +1.70	169.50	166.00	167.20	30,537
08 Apr 22	167.00000 +0.90	168.90	165.40	167.90	19,299
07 Apr 22	166.10001 -2.50	171.00	165.80	169.20	26,152
06 Apr 22	168.60001 -4.90	174.10	167.40	173.50	31,157
05 Apr 22	173.50000 -0.50	177.70	172.20	175.40	34,873
04 Apr 22	174.00000 +4.00	174.80	170.40	170.40	27,209
01 Apr 22	170.00000 +1.10	170.70	168.20	168.20	24,213
31 Mar 22	168.89999 -1.50	172.00	168.50	170.30	19,759
30 Mar 22	170.39999 -1.30	170.90	167.10	170.90	19,159
29 Mar 22	171.70000 +4.70	172.70	167.70	168.00	29,353
28 Mar 22	167.00000 -0.10	168.60	166.40	167.40	14,002
25 Mar 22	167.10001 +2.30	167.90	164.80	165.10	24,901
24 Mar 22	164.80000 -1.00	166.80	164.50	165.90	21,926
23 Mar 22	165.80000 -1.70	168.30	165.10	167.70	15,661
22 Mar 22	167.50000 -0.60	169.30	167.00	168.20	22,416
21 Mar 22	168.10001 +0.30	168.90	165.70	167.00	24,915
18 Mar 22	167.80000 +4.90	167.80	161.50	163.00	87,323
17 Mar 22	162.89999 +1.50	164.40	160.70	162.20	46,205
16 Mar 22	161.39999 +7.80	162.50	155.20	156.00	43,357
15 Mar 22	153.60001 -1.40	155.20	151.50	153.40	23,820
14 Mar 22	155.00000 +3.80	157.00	152.00	152.00	39,359
11 Mar 22	151.20000 +3.80	154.20	147.40	148.90	24,116
10 Mar 22	147.39999 -2.40	150.20	146.70	150.00	27,613
09 Mar 22	149.80000 +9.60	149.80	143.30	143.90	35,572
08 Mar 22	140.20000 -0.30	146.00	139.10	139.20	34,045
07 Mar 22	140.50000 -6.00	145.10	136.90	138.50	64,806
04 Mar 22	146.50000 -7.90	153.20	146.50	152.80	38,022
03 Mar 22	154.39999 +0.00	158.80	154.40	154.70	29,646
02 Mar 22	154.39999 +1.80	156.20	149.80	151.80	30,235
01 Mar 22	152.60001 -7.40	160.20	151.60	159.40	31,077
28 Feb 22	160.00000 -0.50	163.30	156.00	157.50	35,562
25 Feb 22	160.50000 +8.30	161.60	154.60	155.60	47,139
24 Feb 22	152.20000 +0.40	153.00	140.80	141.40	43,046
23 Feb 22	151.80000 -0.30	155.90	151.80	152.40	18,533
22 Feb 22	152.10001 -0.30	153.80	147.10	149.20	20,737
21 Feb 22	152.39999 +0.20	154.10	150.60	153.30	18,210
18 Feb 22	152.20000 -0.80	154.60	151.70	152.90	15,689
17 Feb 22	153.00000 -0.70	155.80	152.50	154.00	19,144
16 Feb 22	153.70000 +0.50	155.10	151.90	153.80	29,453
15 Feb 22	153.20000 -1.40	155.80	153.00	154.00	24,751
14 Feb 22	154.60001 -4.00	155.50	149.50	155.20	33,431
11 Feb 22	158.60001 +1.20	160.80	155.00	155.40	30,393
10 Feb 22	157.39999 -1.50	160.20	156.20	159.80	10,965
09 Feb 22	158.89999 +4.80	160.20	154.90	155.20	30,104
08 Feb 22	154.10001 -1.70	155.80	152.60	155.60	15,172
07 Feb 22	155.80000 +0.80	156.90	154.10	155.70	15,778
04 Feb 22	155.00000 -4.90	161.10	154.50	160.90	29,612
03 Feb 22	159.89999 -2.70	163.30	159.00	162.60	21,287
02 Feb 22	162.60001 +3.20	163.40	159.30	161.10	22,654
01 Feb 22	159.39999 +4.30	160.50	156.50	156.50	18,974
31 Jan 22	155.10001 +2.60	156.60	152.60	155.00	24,718
28 Jan 22	152.50000 -2.20	154.30	148.70	154.30	30,450
27 Jan 22	154.70000 -0.30	155.10	152.40	152.90	18,302
26 Jan 22	155.00000 +4.00	157.30	152.40	152.50	21,247
25 Jan 22	151.00000 -2.00	154.90	149.90	154.50	22,139
24 Jan 22	153.00000 -10.20	162.70	152.90	162.50	23,985
21 Jan 22	163.20000 -2.50	164.90	162.40	163.20	16,413
20 Jan 22	165.70000 +1.00	167.00	164.40	165.50	14,775
19 Jan 22	164.70000 +0.30	164.80	163.10	164.00	24,038
18 Jan 22	164.39999 -3.30	167.40	162.50	167.40	21,913
17 Jan 22	167.70000 +4.20	168.70	163.00	165.00	20,715
14 Jan 22	163.50000 -0.40	163.90	160.90	162.50	37,305
13 Jan 22	163.89999 +8.80	166.90	161.50	161.50	56,945
12 Jan 22	155.10001 +0.90	155.90	154.00	155.10	13,682
11 Jan 22	154.20000 +1.80	155.80	153.30	153.70	14,705
10 Jan 22	152.39999 -3.20	155.90	152.00	155.90	25,330
07 Jan 22	155.60001 -1.70	157.40	154.10	157.40	21,411
06 Jan 22	157.30000 -1.70	157.30	155.50	156.90	15,995
05 Jan 22	159.00000 +1.40	161.50	157.90	158.40	18,818
04 Jan 22	157.60001 -1.30	160.80	157.60	159.70	23,282
03 Jan 22	158.89999 +1.40	159.50	157.60	157.60	12,132
31 Dec 21	157.50000 -1.80	159.70	157.50	159.30	3,748
30 Dec 21	159.30000 -0.30	160.10	158.80	159.70	11,092
29 Dec 21	159.60001 +0.40	159.70	158.40	159.00	8,446
28 Dec 21	159.20000 +0.50	160.40	158.90	158.90	6,459
27 Dec 21	158.70000 +1.30	159.00	157.00	157.00	5,851
24 Dec 21	157.39999 -0.60	158.20	157.00	158.20	1,792
23 Dec 21	158.00000 +0.40	159.20	157.40	158.10	12,133
22 Dec 21	157.60001 +3.90	157.70	154.40	154.50	15,240
21 Dec 21	153.70000 +0.60	155.70	153.00	154.50	14,759
20 Dec 21	153.10001 +1.30	153.70	149.90	150.30	14,695
17 Dec 21	151.80000 -1.70	154.50	150.80	153.00	89,139
16 Dec 21	153.50000 +7.50	153.90	148.60	148.60	64,497
15 Dec 21	146.00000 -12.90	160.30	145.80	160.00	78,196
14 Dec 21	158.89999 +1.90	161.10	157.70	158.00	33,935
13 Dec 21	157.00000 -1.60	160.00	157.00	159.50	26,900
10 Dec 21	158.60001 -1.30	161.70	158.60	159.90	22,670
09 Dec 21	159.89999 +0.10	162.20	159.80	160.00	18,911
08 Dec 21	159.80000 -1.20	162.60	159.70	161.50	42,569
07 Dec 21	161.00000 +4.50	161.70	158.10	158.70	21,563
06 Dec 21	156.50000 +1.50	158.00	155.10	155.10	14,928
03 Dec 21	155.00000 -0.70	158.10	154.60	156.60	15,316
02 Dec 21	155.70000 -2.90	157.30	153.80	156.50	14,793
01 Dec 21	158.60001 +2.00	159.30	157.00	158.00	15,983
30 Nov 21	156.60001 +0.00	159.20	155.40	155.50	36,373
29 Nov 21	156.60001 +0.10	158.50	155.90	156.40	24,000
26 Nov 21	156.50000 -5.70	160.10	156.30	159.50	23,161
25 Nov 21	162.20000 +2.10	162.80	160.50	161.20	11,778
24 Nov 21	160.10001 -2.90	162.90	157.40	162.50	23,100
23 Nov 21	163.00000 -3.80	165.70	162.00	165.70	30,191
22 Nov 21	166.80000 -3.00	170.20	166.80	169.50	22,139
19 Nov 21	169.80000 -1.00	171.50	169.30	171.00	24,261
18 Nov 21	170.80000 -0.20	171.80	170.40	171.20	12,146
17 Nov 21	171.00000 -1.90	172.80	170.40	172.80	17,369
16 Nov 21	172.89999 -0.50	173.50	171.80	173.20	20,024
15 Nov 21	173.39999 -0.10	174.70	172.50	173.90	9,828
12 Nov 21	173.50000 +0.90	173.80	172.30	172.60	16,261
11 Nov 21	172.60001 +0.30	173.40	172.00	172.00	11,087
10 Nov 21	172.30000 -1.30	173.90	170.70	173.60	15,426
09 Nov 21	173.60001 +0.40	174.40	172.10	173.00	24,613
08 Nov 21	173.20000 +2.40	174.80	170.30	170.30	22,927
05 Nov 21	170.80000 -0.70	172.50	170.00	171.10	24,586
04 Nov 21	171.50000 +3.00	171.50	167.90	169.00	18,189
03 Nov 21	168.50000 -1.00	169.70	167.90	169.70	11,965
02 Nov 21	169.50000 -0.50	170.80	168.80	169.80	14,813
01 Nov 21	170.00000 -0.10	171.80	168.80	170.50	19,676
29 Oct 21	170.10001 -3.90	176.00	167.50	170.00	43,494
28 Oct 21	174.00000 +5.00	174.20	168.50	168.50	31,827
27 Oct 21	169.00000 +0.80	170.50	167.80	168.30	16,931
26 Oct 21	168.20000 +0.50	170.10	167.50	167.60	14,596
25 Oct 21	167.70000 +0.70	169.20	166.10	167.10	16,192
22 Oct 21	167.00000 +1.40	168.30	166.30	166.50	21,660
21 Oct 21	165.60001 +0.10	166.90	164.00	165.00	13,524
20 Oct 21	165.50000 +1.40	167.90	163.80	163.90	26,883
19 Oct 21	164.10001 +0.00	166.10	164.10	164.90	16,433
18 Oct 21	164.10001 -2.30	166.30	162.50	166.30	15,930
15 Oct 21	166.39999 +0.00	168.70	164.40	167.40	27,204
14 Oct 21	166.39999 +5.40	167.40	162.30	164.00	39,628
13 Oct 21	161.00000 +7.60	161.30	153.10	153.80	35,794
12 Oct 21	153.39999 -1.10	154.40	151.50	153.00	16,938
11 Oct 21	154.50000 -1.20	155.90	152.70	155.90	23,910
08 Oct 21	155.70000 -0.70	156.80	155.10	156.00	17,655
07 Oct 21	156.39999 +1.00	156.60	154.60	156.60	21,826
06 Oct 21	155.39999 -1.70	156.50	153.40	155.90	19,445
05 Oct 21	157.10001 +0.70	158.40	155.80	156.10	14,499
04 Oct 21	156.39999 -3.50	159.50	156.10	159.10	28,011
01 Oct 21	159.89999 -0.60	160.10	157.10	158.50	29,516
30 Sep 21	160.50000 -0.80	163.60	160.20	162.60	31,096
29 Sep 21	161.30000 -0.40	163.80	161.10	162.50	20,489
28 Sep 21	161.70000 -4.60	166.50	161.00	166.00	31,604
27 Sep 21	166.30000 +3.20	167.70	163.50	163.50	23,253
24 Sep 21	163.10001 -2.30	165.20	161.60	165.00	52,919
23 Sep 21	165.39999 +1.30	167.10	164.50	165.50	25,816
22 Sep 21	164.10001 -6.50	169.30	163.60	169.20	47,032
21 Sep 21	170.60001 +3.60	170.70	168.00	168.00	34,584
20 Sep 21	167.00000 -12.70	175.10	160.50	175.00	128,591
17 Sep 21	179.70000 +6.70	179.70	173.30	173.50	86,289
16 Sep 21	173.00000 +2.40	173.50	170.70	170.70	24,335
15 Sep 21	170.60001 -3.10	174.00	170.30	174.00	15,631
14 Sep 21	173.70000 +1.90	174.70	171.60	172.10	22,137
13 Sep 21	171.80000 +1.00	173.60	170.70	171.10	29,402
10 Sep 21	170.80000 -0.30	172.10	170.10	171.50	10,873
09 Sep 21	171.10001 -1.20	172.00	170.10	171.70	12,435
08 Sep 21	172.30000 -2.70	174.70	171.70	174.70	14,976
07 Sep 21	175.00000 +0.30	176.00	174.00	174.80	11,722
06 Sep 21	174.70000 +0.20	175.30	173.40	175.00	9,904
03 Sep 21	174.50000 -0.60	177.60	172.80	175.80	19,238
02 Sep 21	175.10001 -0.30	175.40	173.40	175.00	11,748
01 Sep 21	175.39999 +3.00	175.90	173.00	173.00	17,336
31 Aug 21	172.39999 +1.40	174.30	171.50	171.50	17,526
30 Aug 21	171.00000 +1.30	171.00	169.30	169.70	9,303
27 Aug 21	169.70000 +1.30	169.70	168.20	168.90	12,334
26 Aug 21	168.39999 +0.80	169.10	166.60	167.10	11,902
25 Aug 21	167.60001 -0.50	168.80	167.00	168.10	18,831
24 Aug 21	168.10001 +0.30	168.50	165.50	168.10	15,498
23 Aug 21	167.80000 -1.10	170.50	167.20	169.80	19,168
20 Aug 21	168.89999 +0.10	168.90	166.00	168.90	11,677
19 Aug 21	168.80000 -2.40	170.10	167.00	169.90	29,525
18 Aug 21	171.20000 +0.30	171.80	170.80	171.10	12,754
17 Aug 21	170.89999 +0.60	171.10	169.00	170.00	12,762
16 Aug 21	170.30000 -0.30	170.70	169.00	170.00	7,730
13 Aug 21	170.60001 -0.80	172.00	170.20	171.00	10,522
12 Aug 21	171.39999 +0.30	172.00	168.60	171.30	12,476
11 Aug 21	171.10001 +0.60	171.50	169.50	170.90	11,606
10 Aug 21	170.50000 +0.80	171.50	169.20	169.60	19,082
09 Aug 21	169.70000 -0.10	170.40	169.20	169.80	11,597
06 Aug 21	169.80000 +0.20	170.00	168.40	169.40	12,839
05 Aug 21	169.60001 -0.40	171.00	169.30	170.00	14,413
04 Aug 21	170.00000 -0.70	171.90	169.30	171.30	15,856
03 Aug 21	170.70000 -0.50	173.60	170.50	171.60	19,785
02 Aug 21	171.20000 +3.60	171.50	167.90	168.60	34,831
30 Jul 21	167.60001 +1.60	167.60	156.30	165.00	86,117
29 Jul 21	166.00000 -8.70	177.00	165.40	177.00	71,871
28 Jul 21	174.70000 +4.90	175.50	169.80	170.00	50,034
27 Jul 21	169.80000 -1.10	170.90	168.50	170.30	32,438
26 Jul 21	170.89999 +2.30	171.50	168.00	168.20	16,999
23 Jul 21	168.60001 +1.60	169.30	167.80	167.80	14,248
22 Jul 21	167.00000 +3.70	167.10	163.90	163.90	14,776
21 Jul 21	163.30000 +1.90	164.40	162.00	162.00	16,529
20 Jul 21	161.39999 +0.90	163.00	160.20	161.40	21,805
19 Jul 21	160.50000 -3.10	163.00	159.00	163.00	20,388
16 Jul 21	163.60001 -1.00	165.80	162.30	164.90	20,839
15 Jul 21	164.60001 -2.80	167.70	164.30	167.20	14,975
14 Jul 21	167.39999 +1.10	167.80	165.10	166.00	11,676
13 Jul 21	166.30000 -0.70	167.50	164.20	167.00	21,753
12 Jul 21	167.00000 -1.30	168.30	166.40	167.20	18,804
09 Jul 21	168.30000 +2.20	168.80	166.40	166.80	16,573
08 Jul 21	166.10001 -2.90	168.20	164.70	168.20	24,678
07 Jul 21	169.00000 -0.20	171.20	168.60	169.50	23,088
06 Jul 21	169.20000 +1.30	169.90	167.70	168.00	20,089
05 Jul 21	167.89999 +0.40	167.90	165.80	167.10	12,074
02 Jul 21	167.50000 +3.30	168.70	163.60	164.80	23,596
01 Jul 21	164.20000 +2.00	164.30	160.40	163.00	26,765
30 Jun 21	162.20000 -0.10	163.20	161.50	162.30	21,289
29 Jun 21	162.30000 +0.10	163.50	161.80	162.00	19,097
28 Jun 21	162.20000 -1.40	163.90	161.40	163.50	21,654
25 Jun 21	163.60001 -0.30	164.40	162.30	164.20	14,574
24 Jun 21	163.89999 +7.10	165.30	157.40	157.50	41,704
23 Jun 21	156.80000 -1.20	158.60	156.80	158.50	15,610
22 Jun 21	158.00000 +1.20	158.80	156.20	157.00	24,961
21 Jun 21	156.80000 -0.50	157.70	153.80	156.50	22,288
18 Jun 21	157.30000 -1.40	159.50	157.10	158.90	32,284
17 Jun 21	158.70000 -0.80	159.50	157.00	159.00	16,693
16 Jun 21	159.50000 +0.90	159.50	157.80	158.90	23,162
15 Jun 21	158.60001 +0.90	159.40	156.60	158.00	20,493
14 Jun 21	157.70000 +2.90	157.70	155.00	155.00	26,399
11 Jun 21	154.80000 +4.20	156.00	151.30	152.00	21,738
10 Jun 21	150.60001 +1.20	150.60	148.50	149.80	18,545
09 Jun 21	149.39999 -0.60	150.00	148.30	150.00	12,301
08 Jun 21	150.00000 +0.00	150.60	149.10	149.50	26,935
07 Jun 21	150.00000 -0.80	151.20	149.40	150.90	9,261
04 Jun 21	150.80000 +2.40	151.30	146.80	148.50	29,233
03 Jun 21	148.39999 -1.70	150.00	148.20	150.00	21,803
02 Jun 21	150.10001 -0.30	150.40	147.30	150.40	21,928
01 Jun 21	150.39999 -2.40	153.80	150.40	150.60	26,277
31 May 21	152.80000 +0.90	153.70	152.10	152.10	14,082
28 May 21	151.89999 +3.40	153.30	148.50	149.20	25,411
27 May 21	148.50000 -1.00	150.10	148.50	149.00	56,791
26 May 21	149.50000 +0.40	150.10	148.70	149.50	17,764
25 May 21	149.10001 +0.30	150.90	148.40	148.50	14,438
24 May 21	148.80000 -0.20	149.90	148.10	149.40	12,432
21 May 21	149.00000 -1.20	151.60	149.00	150.80	12,947
20 May 21	150.20000 +2.10	150.30	148.00	148.00	14,583
19 May 21	148.10001 -1.80	149.20	146.70	148.90	15,878
18 May 21	149.89999 -0.30	152.00	149.10	150.90	12,632
17 May 21	150.20000 +0.30	151.60	149.50	150.40	20,892
14 May 21	149.89999 +2.60	150.10	146.70	148.00	16,393
13 May 21	147.30000 -0.70	148.00	143.90	147.00	12,698
12 May 21	148.00000 -2.70	151.10	148.00	150.80	18,697
11 May 21	150.70000 -2.80	151.40	148.20	151.40	28,384
10 May 21	153.50000 +0.50	154.20	152.00	153.00	17,895
07 May 21	153.00000 +1.20	153.50	150.80	152.10	19,524
06 May 21	151.80000 -1.20	153.40	150.40	153.00	18,764
05 May 21	153.00000 +0.90	154.40	152.30	153.30	18,097
04 May 21	152.10001 -2.80	156.00	152.00	155.40	26,583
03 May 21	154.89999 +0.10	155.40	152.30	155.00	20,750
30 Apr 21	154.80000 -2.30	157.70	153.10	157.20	30,019
29 Apr 21	157.10001 +3.20	157.90	154.00	154.00	29,536
28 Apr 21	153.89999 +4.50	155.50	150.00	151.00	35,818
27 Apr 21	149.39999 -0.20	150.50	149.00	149.50	15,662
26 Apr 21	149.60001 +1.00	150.00	147.60	148.70	16,935
23 Apr 21	148.60001 -1.80	150.10	147.60	149.90	16,631
22 Apr 21	150.39999 +3.40	151.70	147.50	148.00	33,553
21 Apr 21	147.00000 +2.20	147.60	144.40	144.70	33,527
20 Apr 21	144.80000 -2.90	148.40	144.50	148.00	36,419
19 Apr 21	147.70000 +7.30	149.00	140.50	140.50	41,502
16 Apr 21	140.39999 +1.70	141.10	138.50	139.00	18,226
15 Apr 21	138.70000 -1.00	140.60	138.70	139.80	14,828
14 Apr 21	139.70000 +0.70	142.50	138.20	139.40	20,373
13 Apr 21	139.00000 +1.40	139.50	136.60	137.70	54,100
12 Apr 21	137.60001 -2.90	140.50	136.80	140.50	27,708
09 Apr 21	140.50000 -1.30	142.00	139.60	141.80	20,548
08 Apr 21	141.80000 -0.90	142.90	141.00	142.50	25,414
07 Apr 21	142.70000 -0.50	143.90	142.30	142.90	18,352
06 Apr 21	143.20000 -0.10	145.50	143.20	144.50	19,186
01 Apr 21	143.30000 +0.80	143.70	140.40	142.10	20,600
31 Mar 21	142.50000 -1.70	146.70	142.50	143.70	40,138
30 Mar 21	144.20000 -0.40	145.20	143.80	144.90	21,656
29 Mar 21	144.60001 +1.20	145.50	143.40	143.60	16,334
26 Mar 21	143.39999 +2.40	143.90	141.00	141.70	15,336
25 Mar 21	141.00000 +0.30	141.30	138.30	140.30	20,711
24 Mar 21	140.70000 -1.00	141.90	140.00	141.40	15,657
23 Mar 21	141.70000 -1.00	142.50	139.70	142.00	16,992
22 Mar 21	142.70000 +2.80	143.40	139.00	139.70	18,471
19 Mar 21	139.89999 +2.10	140.10	137.00	137.60	31,206
18 Mar 21	137.80000 +0.40	138.50	136.90	137.90	17,524
17 Mar 21	137.39999 -0.30	138.50	136.60	138.10	25,969
16 Mar 21	137.70000 +2.40	138.30	135.20	135.80	19,015
15 Mar 21	135.30000 -0.70	136.80	134.80	136.40	28,158
12 Mar 21	136.00000 -2.00	137.20	134.50	137.00	24,597
11 Mar 21	138.00000 +1.30	139.10	137.00	137.10	20,979
10 Mar 21	136.70000 -2.80	140.00	136.50	139.90	23,517
09 Mar 21	139.50000 -0.50	140.50	138.70	139.50	31,984
08 Mar 21	140.00000 +0.30	140.90	138.60	139.90	22,513
05 Mar 21	139.70000 -1.20	141.60	137.60	140.80	34,558
04 Mar 21	140.89999 +0.30	141.30	138.60	139.40	28,162
03 Mar 21	140.60001 -0.60	142.60	138.70	141.70	27,867
02 Mar 21	141.20000 -0.90	145.40	140.00	142.40	41,023
01 Mar 21	142.10001 +7.40	143.80	136.00	136.60	46,828
26 Feb 21	134.70000 -7.20	138.90	131.60	138.90	47,146
25 Feb 21	141.89999 +1.10	144.40	141.40	142.10	23,248
24 Feb 21	140.80000 -0.90	142.50	139.80	141.50	23,628
23 Feb 21	141.70000 -1.70	144.40	139.80	143.40	21,215
22 Feb 21	143.39999 +0.40	143.80	140.80	142.50	14,857
19 Feb 21	143.00000 +1.20	144.50	141.70	142.10	18,378
18 Feb 21	141.80000 -0.70	144.80	141.40	144.00	21,671
17 Feb 21	142.50000 -2.20	144.50	141.60	144.50	33,142
16 Feb 21	144.70000 -0.30	146.00	144.40	145.00	12,930
15 Feb 21	145.00000 +2.60	146.00	142.70	143.10	21,249
12 Feb 21	142.39999 -0.60	143.20	140.30	142.60	17,883
11 Feb 21	143.00000 +2.40	143.10	140.50	140.60	16,267
10 Feb 21	140.60001 -1.80	143.70	140.30	143.00	14,887
09 Feb 21	142.39999 +1.40	142.40	140.30	141.00	13,620
08 Feb 21	141.00000 +1.20	141.60	139.30	140.80	32,201
05 Feb 21	139.80000 +0.70	141.60	138.80	139.70	26,101
04 Feb 21	139.10001 +0.60	140.00	137.40	138.40	23,588
03 Feb 21	138.50000 -1.30	140.90	137.90	140.00	24,849
02 Feb 21	139.80000 +1.00	141.10	138.60	139.50	32,362
01 Feb 21	138.80000 +1.90	139.20	135.00	138.00	27,043
29 Jan 21	136.89999 +2.70	138.90	132.00	133.50	58,674
28 Jan 21	134.20000 +0.70	134.40	128.90	132.50	29,904
27 Jan 21	133.50000 +0.30	135.10	131.90	132.90	33,873
26 Jan 21	133.20000 +2.20	133.50	130.20	130.80	11,821
25 Jan 21	131.00000 -3.30	135.00	130.70	134.60	27,231
22 Jan 21	134.30000 -2.50	136.00	133.00	136.00	26,044
21 Jan 21	136.80000 -0.20	138.80	136.70	138.10	17,812
20 Jan 21	137.00000 +1.40	138.70	135.90	136.70	16,794
19 Jan 21	135.60001 +0.30	137.40	134.90	136.00	23,614
18 Jan 21	135.30000 -0.20	135.50	133.50	135.00	16,164
15 Jan 21	135.50000 +0.70	137.30	133.00	134.70	46,221
14 Jan 21	134.80000 +0.60	136.80	133.90	135.00	24,790
13 Jan 21	134.20000 +3.20	135.50	129.80	131.10	24,334
12 Jan 21	131.00000 -1.70	132.50	129.60	132.50	15,459
11 Jan 21	132.70000 +0.30	133.70	130.60	132.60	24,208
08 Jan 21	132.39999 +1.00	134.50	130.50	132.40	36,632
07 Jan 21	131.39999 -1.40	133.00	131.30	133.00	24,706
06 Jan 21	132.80000 -1.80	135.50	132.20	135.00	18,857
05 Jan 21	134.60001 +0.60	135.70	133.80	134.00	20,960
04 Jan 21	134.00000 +1.80	137.40	133.00	133.00	24,727
31 Dec 20	132.20000 -1.60	134.50	132.00	134.50	4,766
30 Dec 20	133.80000 -0.60	134.90	133.50	134.00	13,905
29 Dec 20	134.39999 -2.20	137.70	133.80	137.00	22,841
28 Dec 20	136.60001 +4.00	137.60	133.00	133.50	20,915
24 Dec 20	132.60001 -0.70	134.00	132.00	133.50	4,048
23 Dec 20	133.30000 +2.70	134.20	130.90	131.20	18,764
22 Dec 20	130.60001 +2.50	130.80	128.80	129.20	15,773
21 Dec 20	128.10001 -1.40	128.40	123.80	126.70	22,335
18 Dec 20	129.50000 +0.20	131.20	129.10	129.40	30,760
17 Dec 20	129.30000 -0.70	130.30	128.00	130.00	19,479
16 Dec 20	130.00000 +3.60	130.00	126.40	126.40	25,478
15 Dec 20	126.40000 -0.60	127.70	126.20	127.00	17,803
14 Dec 20	127.00000 +2.20	127.50	125.00	125.50	18,236
11 Dec 20	124.80000 -0.10	125.60	123.10	125.50	30,473
10 Dec 20	124.90000 -2.00	126.70	123.10	126.70	41,721
09 Dec 20	126.90000 -1.40	129.50	126.80	128.50	20,429
08 Dec 20	128.30000 -1.90	130.20	128.20	130.00	16,412
07 Dec 20	130.20000 -0.50	130.70	127.20	130.20	18,391
04 Dec 20	130.70000 +3.70	130.70	127.10	127.50	18,801
03 Dec 20	127.00000 -1.10	129.00	126.20	128.00	29,631
02 Dec 20	128.10001 -1.00	130.00	127.60	129.20	29,757
01 Dec 20	129.10001 +1.30	131.00	128.30	129.90	47,211
30 Nov 20	127.80000 +0.60	129.40	127.10	127.50	56,280
27 Nov 20	127.20000 +3.70	128.00	123.80	124.00	24,053
26 Nov 20	123.50000 -1.40	125.80	123.40	125.20	23,960
25 Nov 20	124.90000 +2.40	128.00	119.40	120.40	73,831
24 Nov 20	122.50000 +1.40	124.00	122.00	122.20	22,748
23 Nov 20	121.10000 -2.30	124.60	121.10	123.80	22,507
20 Nov 20	123.40000 +2.70	123.90	120.00	120.90	27,640
19 Nov 20	120.70000 -4.10	124.60	120.30	124.50	28,831
18 Nov 20	124.80000 +5.60	124.90	118.90	119.50	46,078
17 Nov 20	119.20000 -1.30	121.70	118.40	120.90	28,896
16 Nov 20	120.50000 +5.20	123.10	115.70	116.90	49,791
13 Nov 20	115.30000 +0.10	115.90	113.70	115.20	30,488
12 Nov 20	115.20000 +1.30	115.20	112.80	113.70	30,433
11 Nov 20	113.90000 -0.40	115.50	113.60	114.10	30,345
10 Nov 20	114.30000 -0.20	116.40	112.90	114.60	48,961
09 Nov 20	114.50000 +3.40	117.60	111.70	113.50	61,143
06 Nov 20	111.10000 -0.10	112.50	108.30	111.20	33,384
05 Nov 20	111.20000 +1.20	117.10	111.10	113.00	49,579
04 Nov 20	110.00000 +6.00	110.40	103.80	103.90	49,574
03 Nov 20	104.00000 +1.90	104.80	102.30	102.70	31,942
02 Nov 20	102.10000 +0.10	103.90	101.40	102.60	32,103
30 Oct 20	102.00000 -1.90	104.00	99.60	104.00	56,911
29 Oct 20	103.90000 +2.10	109.80	98.85	101.00	66,838
28 Oct 20	101.80000 -15.10	107.90	97.25	106.00	122,046
27 Oct 20	116.90000 -4.50	122.20	116.20	121.00	56,307
26 Oct 20	121.40000 -2.90	124.30	120.80	123.70	36,033
23 Oct 20	124.30000 -3.30	127.80	123.40	127.00	44,585
22 Oct 20	127.60000 -8.90	135.50	126.40	135.50	42,272
21 Oct 20	136.50000 -1.10	138.80	136.40	137.50	21,319
20 Oct 20	137.60001 -1.60	141.10	137.60	139.00	31,684
19 Oct 20	139.20000 +1.50	139.90	138.00	138.00	5,386
16 Oct 20	137.70000 +0.50	139.90	137.40	138.20	25,222
15 Oct 20	137.20000 -2.30	139.30	135.00	139.30	22,452
14 Oct 20	139.50000 +0.50	141.80	139.10	139.30	19,412
13 Oct 20	139.00000 -2.60	141.50	138.20	141.50	21,934
12 Oct 20	141.60001 +1.90	142.80	140.00	140.10	42,349
09 Oct 20	139.70000 +1.40	140.10	138.40	138.50	14,226
08 Oct 20	138.30000 +5.80	139.00	133.50	133.50	24,258
07 Oct 20	132.50000 -2.30	135.60	132.10	134.50	26,983
06 Oct 20	134.80000 -0.80	136.10	134.60	135.10	26,280
05 Oct 20	135.60001 +4.20	135.70	131.60	131.60	22,817
02 Oct 20	131.39999 -1.70	133.00	130.80	132.50	13,578
01 Oct 20	133.10001 -2.50	136.70	132.80	136.20	28,329
30 Sep 20	135.60001 -0.20	136.40	133.00	135.00	18,850
29 Sep 20	135.80000 +1.00	137.50	133.30	134.80	26,756
28 Sep 20	134.80000 +5.00	134.80	130.00	130.00	27,315
25 Sep 20	129.80000 -3.70	133.20	128.50	133.20	35,806
24 Sep 20	133.50000 -1.10	134.10	130.20	133.00	26,962
23 Sep 20	134.60001 +0.10	137.80	134.60	135.50	19,787
22 Sep 20	134.50000 -0.40	137.50	134.00	134.90	20,992
21 Sep 20	134.89999 -4.50	138.50	133.90	138.50	28,939
18 Sep 20	139.39999 -1.80	142.30	139.40	141.10	46,167
17 Sep 20	141.20000 -0.20	142.30	138.50	140.00	17,745
16 Sep 20	141.39999 -0.60	143.00	140.00	142.10	29,214
15 Sep 20	142.00000 +2.90	143.00	138.80	139.10	29,719
14 Sep 20	139.10001 +0.40	140.90	137.80	139.70	17,180
11 Sep 20	138.70000 +1.00	140.30	137.10	137.50	34,077
10 Sep 20	137.70000 +1.90	138.30	135.20	135.60	15,331
09 Sep 20	135.80000 +0.30	136.70	134.20	135.00	22,505
08 Sep 20	135.50000 -2.70	138.20	133.00	137.70	24,713
07 Sep 20	138.20000 +2.90	138.40	135.70	136.00	15,978
04 Sep 20	135.30000 -0.50	138.40	133.70	135.50	28,790
03 Sep 20	135.80000 -3.00	141.00	135.30	139.50	27,091
02 Sep 20	138.80000 +0.00	141.60	138.20	139.20	42,184
01 Sep 20	138.80000 +2.50	138.80	135.80	137.20	26,753
31 Aug 20	136.30000 -1.20	138.60	135.90	138.20	16,351
28 Aug 20	137.50000 -1.00	138.50	136.50	138.30	14,145
27 Aug 20	138.50000 -1.00	139.60	137.80	139.60	13,739
26 Aug 20	139.50000 +1.70	139.50	137.80	138.00	34,870
25 Aug 20	137.80000 +1.50	139.80	137.00	137.00	32,408
24 Aug 20	136.30000 +2.60	136.90	133.90	133.90	22,236
21 Aug 20	133.70000 +0.30	134.80	132.60	134.00	16,744
20 Aug 20	133.39999 -2.10	135.00	132.70	135.00	19,284
19 Aug 20	135.50000 +0.60	135.80	134.20	134.80	22,926
18 Aug 20	134.89999 -1.00	137.90	134.60	135.80	45,493
17 Aug 20	135.89999 +2.80	136.50	133.00	134.00	32,475
14 Aug 20	133.10001 -2.00	135.60	133.00	134.60	15,463
13 Aug 20	135.10001 -0.70	137.50	134.70	135.10	20,687
12 Aug 20	135.80000 +0.10	136.90	134.10	135.20	46,580
11 Aug 20	135.70000 +3.70	136.50	131.80	132.80	29,138
10 Aug 20	132.00000 -1.40	133.80	130.50	133.80	19,964
07 Aug 20	133.39999 -1.40	135.50	130.30	135.50	35,871
06 Aug 20	134.80000 +4.10	138.40	131.00	131.40	59,558
05 Aug 20	130.70000 +2.40	131.50	128.30	129.00	28,408
04 Aug 20	128.30000 +0.50	129.80	127.10	128.50	35,897
03 Aug 20	127.80000 +1.40	128.60	124.50	126.70	30,033
31 Jul 20	126.40000 -1.70	131.90	125.90	128.50	48,286
30 Jul 20	128.10001 -4.00	133.10	125.30	131.50	47,655
29 Jul 20	132.10001 +14.50	134.50	117.60	117.60	82,415
28 Jul 20	117.60000 +0.60	119.00	117.10	117.50	26,698
27 Jul 20	117.00000 -3.00	120.50	116.00	120.50	21,910
24 Jul 20	120.00000 -1.20	121.00	117.40	120.00	24,437
23 Jul 20	121.20000 +3.70	122.50	116.40	118.50	40,005
22 Jul 20	117.50000 -1.40	119.50	117.30	119.00	19,181
21 Jul 20	118.90000 +0.30	121.00	118.10	119.00	38,313
20 Jul 20	118.60000 +1.60	119.10	115.70	117.50	24,862
17 Jul 20	117.00000 -0.40	117.40	115.70	117.20	22,867
16 Jul 20	117.40000 -3.20	120.00	115.60	120.00	32,766
15 Jul 20	120.60000 +4.60	121.00	114.60	115.90	30,376
14 Jul 20	116.00000 -3.60	118.30	114.20	118.00	30,383
13 Jul 20	119.60000 +2.30	119.70	117.20	118.60	39,670
10 Jul 20	117.30000 +3.00	117.80	114.00	114.60	30,272
09 Jul 20	114.30000 +2.30	115.90	111.20	113.60	30,784
08 Jul 20	112.00000 -4.40	116.00	111.90	116.00	24,276
07 Jul 20	116.40000 -0.50	116.80	114.30	116.50	20,680
06 Jul 20	116.90000 +0.80	119.50	115.20	117.30	23,965
03 Jul 20	116.10000 +0.60	117.60	114.90	116.80	27,161
02 Jul 20	115.50000 +2.40	116.60	112.80	113.00	39,849
01 Jul 20	113.10000 +3.40	114.90	109.00	110.00	43,560
30 Jun 20	109.70000 +0.40	111.40	107.60	109.30	30,497
29 Jun 20	109.30000 -0.50	111.60	109.20	110.00	16,563
26 Jun 20	109.80000 +2.20	112.80	108.40	108.50	37,982
25 Jun 20	107.60000 +3.30	108.40	102.00	104.20	33,162
24 Jun 20	104.30000 -4.30	109.20	104.30	108.30	18,907
23 Jun 20	108.60000 +2.40	111.80	107.30	107.30	28,009
22 Jun 20	106.20000 -3.20	108.90	105.40	108.60	28,597
19 Jun 20	109.40000 +0.10	110.40	108.50	110.00	19,894
18 Jun 20	109.30000 -0.50	111.50	107.90	109.00	25,544
17 Jun 20	109.80000 +0.20	110.50	108.30	109.40	21,789
16 Jun 20	109.60000 +0.50	112.80	107.40	111.00	30,385
15 Jun 20	109.10000 +3.10	110.10	103.50	105.00	33,900
12 Jun 20	106.00000 +2.40	108.50	101.50	102.80	48,881
11 Jun 20	103.60000 -5.20	107.10	103.10	107.10	37,101
10 Jun 20	108.80000 -2.00	112.50	107.00	111.10	28,655
09 Jun 20	110.80000 -3.60	115.00	109.00	115.00	39,359
08 Jun 20	114.40000 -0.80	117.10	114.30	114.60	24,861
05 Jun 20	115.20000 +3.60	116.00	112.50	112.50	32,891
04 Jun 20	111.60000 -0.70	113.40	110.30	112.20	41,888
03 Jun 20	112.30000 +4.30	113.30	109.10	110.00	33,643
02 Jun 20	108.00000 -0.20	110.40	107.90	109.50	25,931
01 Jun 20	108.20000 +2.10	109.00	106.30	108.00	15,647
29 May 20	106.10000 -2.00	107.30	103.70	106.30	53,746
28 May 20	108.10000 +2.80	109.10	103.90	106.00	42,285
27 May 20	105.30000 -2.10	108.40	102.90	107.00	47,796
26 May 20	107.40000 +0.80	110.30	106.80	108.00	32,812
25 May 20	106.60000 +7.20	108.50	99.35	100.50	42,353
22 May 20	99.40000 +3.00	100.40	94.10	95.20	48,952
21 May 20	96.40000 -4.40	100.00	96.30	100.00	25,716
20 May 20	100.80000 +2.10	101.00	95.10	99.00	38,596
19 May 20	98.70000 -3.90	102.60	98.15	102.40	28,383
18 May 20	102.60000 +6.45	103.40	97.80	97.80	21,968
15 May 20	96.15000 +1.00	99.85	95.95	96.00	25,614
14 May 20	95.15000 +0.85	95.65	91.10	94.00	31,953
13 May 20	94.30000 -3.65	97.90	93.60	97.90	38,553
12 May 20	97.95000 -0.80	99.15	97.15	99.10	20,327
11 May 20	98.75000 -4.35	103.70	98.75	103.70	44,809
08 May 20	103.10000 -2.20	107.30	102.50	106.20	14,947
07 May 20	105.30000 +0.00	107.60	104.50	105.20	35,163
06 May 20	105.30000 -4.20	110.00	105.30	110.00	36,454
05 May 20	109.50000 +4.30	110.10	106.10	106.90	21,275
04 May 20	105.20000 -2.90	106.10	102.50	104.40	22,384
30 Apr 20	108.10000 -0.80	111.70	108.10	109.50	28,149
29 Apr 20	108.90000 +7.70	111.90	101.00	102.00	43,840
28 Apr 20	101.20000 -1.00	105.20	100.50	102.70	24,801
27 Apr 20	102.20000 +0.20	104.50	100.00	104.50	23,002
24 Apr 20	102.00000 -0.70	106.20	101.20	102.70	26,605
23 Apr 20	102.70000 +2.70	104.50	100.00	100.00	24,010
22 Apr 20	100.00000 +1.05	101.70	98.30	100.00	22,890
21 Apr 20	98.95000 -4.65	104.10	98.55	103.00	22,905
20 Apr 20	103.60000 -1.10	106.70	102.30	105.10	19,412
17 Apr 20	104.70000 +4.30	109.00	103.30	104.40	33,579
16 Apr 20	100.40000 -3.00	107.90	100.40	104.00	82,172
15 Apr 20	103.40000 -7.00	110.20	103.40	110.20	22,042
14 Apr 20	110.40000 -3.10	115.00	109.10	114.40	24,875
09 Apr 20	113.50000 +5.70	119.00	109.50	109.50	40,543
08 Apr 20	107.80000 +5.90	109.60	101.60	102.00	29,695
07 Apr 20	101.90000 +6.35	104.60	96.40	97.00	29,136
06 Apr 20	95.55000 +2.90	97.35	94.25	95.00	25,428
03 Apr 20	92.65000 -3.05	97.10	92.30	95.00	31,537
02 Apr 20	95.70000 -1.30	97.65	93.35	96.50	35,775
01 Apr 20	97.00000 -2.95	97.00	92.85	96.40	43,161
31 Mar 20	99.95000 +10.00	100.30	91.20	92.00	65,441
30 Mar 20	89.95000 -2.65	94.75	89.65	92.10	37,552
27 Mar 20	92.60000 -3.50	100.60	91.20	98.00	67,560
26 Mar 20	96.10000 +2.40	98.35	92.85	93.70	40,052
25 Mar 20	93.70000 +5.70	94.55	90.70	93.00	75,352
24 Mar 20	88.00000 +5.55	89.45	85.30	86.00	60,767
23 Mar 20	82.45000 -4.95	86.95	79.30	83.90	64,142
20 Mar 20	87.40000 +4.85	94.45	86.35	92.40	65,754
19 Mar 20	82.55000 -1.20	85.80	78.15	85.00	74,400
18 Mar 20	83.75000 -5.15	91.40	82.15	88.80	64,901
17 Mar 20	88.90000 -6.05	102.40	87.85	99.35	63,808
16 Mar 20	94.95000 -9.65	100.70	87.85	99.85	96,098
13 Mar 20	104.60000 -2.70	113.50	104.40	109.60	85,877
12 Mar 20	107.30000 -14.30	116.60	107.00	112.50	93,427
11 Mar 20	121.60000 -2.60	127.60	120.80	126.00	61,885
10 Mar 20	124.20000 +0.50	131.50	123.70	125.00	82,616
09 Mar 20	123.70000 -9.50	128.50	120.30	124.40	89,329
06 Mar 20	133.20000 -4.30	135.50	131.10	135.10	74,883
05 Mar 20	137.50000 -4.60	143.40	137.50	142.70	58,571
04 Mar 20	142.10001 -0.50	144.30	140.00	143.00	62,511
03 Mar 20	142.60001 +0.80	145.50	142.50	143.90	77,929
02 Mar 20	141.80000 -3.90	148.40	137.70	146.40	99,690
28 Feb 20	145.70000 -1.80	145.70	141.20	143.10	79,433
27 Feb 20	147.50000 -5.20	151.60	145.80	151.00	81,304
26 Feb 20	152.70000 -0.10	152.70	146.30	151.50	63,887
25 Feb 20	152.80000 -2.80	160.20	152.00	157.20	65,757
24 Feb 20	155.60001 -6.00	158.50	153.60	157.50	86,133
21 Feb 20	161.60001 +17.60	162.00	143.70	146.00	126,157
20 Feb 20	144.00000 -1.90	146.20	144.00	146.00	38,099
19 Feb 20	145.89999 -0.70	147.40	145.30	146.40	16,702
18 Feb 20	146.60001 -0.10	147.10	144.80	146.20	22,211
17 Feb 20	146.70000 -0.80	147.90	146.00	147.90	22,214
14 Feb 20	147.50000 +1.10	149.20	146.40	146.50	25,325
13 Feb 20	146.39999 +0.20	147.10	144.40	145.70	34,264
12 Feb 20	146.20000 +0.20	147.00	144.70	145.50	31,367
11 Feb 20	146.00000 -4.10	149.10	143.90	148.50	38,042
10 Feb 20	150.10001 +0.60	150.10	147.90	149.50	28,524
07 Feb 20	149.50000 -0.90	150.70	147.80	150.50	40,464
06 Feb 20	150.39999 -0.50	152.20	149.30	152.20	22,000
05 Feb 20	150.89999 +1.00	152.20	149.70	150.20	25,181
04 Feb 20	149.89999 +2.10	150.70	147.20	148.00	35,079
03 Feb 20	147.80000 +3.20	148.10	144.70	145.10	32,250
31 Jan 20	144.60001 +0.80	147.30	143.50	143.50	42,088
30 Jan 20	143.80000 -4.40	146.70	142.70	146.70	20,998
29 Jan 20	148.20000 +0.80	148.90	146.20	147.20	38,710
28 Jan 20	147.39999 +3.20	148.30	144.50	144.50	43,914
27 Jan 20	144.20000 -5.70	147.90	144.20	147.40	28,952
24 Jan 20	149.89999 +2.50	150.50	147.60	147.80	34,492
23 Jan 20	147.39999 -1.20	149.00	147.00	149.00	22,336
22 Jan 20	148.60001 +1.00	148.60	146.40	147.90	26,798
21 Jan 20	147.60001 -0.70	147.70	146.40	147.50	28,038
20 Jan 20	148.30000 -0.50	149.30	147.40	149.30	29,623
17 Jan 20	148.80000 -0.60	151.60	148.80	149.80	39,830
16 Jan 20	149.39999 +0.80	150.40	148.60	149.80	21,811
15 Jan 20	148.60001 +3.40	149.20	144.90	145.30	31,529
14 Jan 20	145.20000 +0.20	145.30	143.50	145.10	41,630
13 Jan 20	145.00000 +0.70	146.10	144.20	144.30	22,802
10 Jan 20	144.30000 +0.50	145.10	143.30	144.10	39,326
09 Jan 20	143.80000 +0.30	144.90	143.10	143.60	23,042
08 Jan 20	143.50000 +0.30	143.50	140.80	141.80	43,261
07 Jan 20	143.20000 -0.60	145.60	142.00	143.70	48,672
06 Jan 20	143.80000 -3.20	146.60	141.70	146.50	41,630
03 Jan 20	147.00000 +0.80	148.60	144.50	146.20	34,411
02 Jan 20	146.20000 +2.70	146.40	143.90	144.00	21,050
31 Dec 19	143.50000 -0.90	144.10	143.00	144.10	9,019
30 Dec 19	144.39999 -1.60	146.50	144.10	146.00	23,446
27 Dec 19	146.00000 +2.70	146.40	143.30	143.30	35,841
24 Dec 19	143.30000 -0.30	144.20	142.70	144.00	5,242
23 Dec 19	143.60001 +0.80	144.80	142.90	143.10	14,649
20 Dec 19	142.80000 +2.90	143.40	139.80	139.80	48,784
19 Dec 19	139.89999 -3.10	143.00	139.60	142.70	39,827
18 Dec 19	143.00000 +1.60	144.00	141.40	143.10	45,630
17 Dec 19	141.39999 -0.90	142.60	141.00	142.30	34,136
16 Dec 19	142.30000 +2.60	143.00	140.50	140.70	37,460
13 Dec 19	139.70000 +0.90	141.50	138.70	140.90	23,671
12 Dec 19	138.80000 +2.80	140.50	135.50	135.50	44,026
11 Dec 19	136.00000 -0.30	137.30	134.40	135.70	34,987
10 Dec 19	136.30000 +1.10	137.30	133.90	135.00	47,882
09 Dec 19	135.20000 -0.80	136.30	134.40	135.50	29,455
06 Dec 19	136.00000 +0.60	136.40	134.70	135.40	38,536
05 Dec 19	135.39999 -0.50	137.30	135.40	135.60	31,011
04 Dec 19	135.89999 +1.70	136.70	134.40	134.50	55,473
03 Dec 19	134.20000 +1.00	135.20	132.60	133.20	44,306
02 Dec 19	133.20000 -4.10	138.40	132.70	137.20	31,369
29 Nov 19	137.30000 +1.10	137.80	135.10	135.40	20,576
28 Nov 19	136.20000 -0.60	137.00	134.80	136.90	25,161
27 Nov 19	136.80000 -1.10	138.60	136.30	138.50	33,489
26 Nov 19	137.89999 +0.20	138.40	136.70	138.40	45,543
25 Nov 19	137.70000 +2.60	138.20	136.00	136.00	32,182
22 Nov 19	135.10001 +0.10	136.20	133.70	134.30	23,562
21 Nov 19	135.00000 -1.60	135.60	131.90	135.50	43,153
20 Nov 19	136.60001 +3.10	137.30	132.20	133.20	52,904
19 Nov 19	133.50000 +2.90	133.80	130.70	130.70	32,217
18 Nov 19	130.60001 -1.50	132.30	129.30	132.00	30,812
15 Nov 19	132.10001 +2.80	134.30	129.50	129.50	41,474
14 Nov 19	129.30000 +0.30	130.30	128.40	128.70	28,526
13 Nov 19	129.00000 -1.90	131.00	128.50	130.00	42,647
12 Nov 19	130.89999 -1.20	132.40	130.30	132.30	23,481
11 Nov 19	132.10001 +4.60	132.20	126.60	127.00	35,216
08 Nov 19	127.50000 +1.30	127.50	124.40	126.00	29,232
07 Nov 19	126.20000 +0.90	126.80	125.30	125.40	44,768
06 Nov 19	125.30000 +1.00	125.70	123.30	124.00	49,065
05 Nov 19	124.30000 +0.00	124.90	124.00	124.30	22,355
04 Nov 19	124.30000 -0.50	126.50	123.90	126.00	20,548
01 Nov 19	124.80000 +1.90	125.30	123.00	123.00	20,658
31 Oct 19	122.90000 +2.20	123.00	119.50	120.70	30,450
30 Oct 19	120.70000 -2.80	123.10	118.70	123.10	32,290
29 Oct 19	123.50000 +1.90	123.60	120.80	121.20	29,942
28 Oct 19	121.60000 -2.40	124.30	119.30	124.00	46,214
25 Oct 19	124.00000 +3.00	129.80	121.00	122.50	95,090
24 Oct 19	121.00000 -0.30	122.70	119.90	121.50	54,499
23 Oct 19	121.30000 +0.00	121.40	119.40	121.00	31,295
22 Oct 19	121.30000 +0.40	122.30	119.60	120.50	38,712
21 Oct 19	120.90000 -0.70	122.70	120.00	122.40	29,191
18 Oct 19	121.60000 -2.40	123.60	119.50	123.50	57,345
17 Oct 19	124.00000 +4.50	124.30	118.30	119.00	65,773
16 Oct 19	119.50000 +0.60	120.00	116.80	118.50	38,663
15 Oct 19	118.90000 +3.50	119.60	115.40	115.50	37,921
14 Oct 19	115.40000 -0.30	115.70	112.70	115.70	29,710
11 Oct 19	115.70000 +0.80	116.50	115.00	115.50	39,189
10 Oct 19	114.90000 +4.00	114.90	110.90	111.00	26,237
09 Oct 19	110.90000 +0.20	111.00	109.20	111.00	29,433
08 Oct 19	110.70000 -3.50	114.30	109.90	114.00	26,722
07 Oct 19	114.20000 -0.40	115.60	113.80	115.00	23,910
04 Oct 19	114.60000 +2.90	115.20	111.80	112.10	24,960
03 Oct 19	111.70000 +1.40	112.60	109.70	110.30	26,466
02 Oct 19	110.30000 -4.30	114.60	109.70	114.60	51,376
01 Oct 19	114.60000 +0.30	116.90	113.70	114.10	43,031
30 Sep 19	114.30000 -0.30	115.00	113.50	115.00	20,200
27 Sep 19	114.60000 +2.10	115.00	112.80	113.00	31,877
26 Sep 19	112.50000 +0.60	114.50	111.50	111.50	20,073
25 Sep 19	111.90000 -1.30	113.00	110.30	113.00	31,128
24 Sep 19	113.20000 +1.00	114.40	111.70	112.70	33,630
23 Sep 19	112.20000 -3.60	115.20	112.20	115.00	32,886
20 Sep 19	115.80000 +0.60	116.10	114.80	115.70	36,306
19 Sep 19	115.20000 +0.50	116.30	114.30	114.50	31,343
18 Sep 19	114.70000 -1.40	116.10	114.70	116.00	32,612
17 Sep 19	116.10000 +0.50	116.50	114.20	115.30	25,661
16 Sep 19	115.60000 +0.80	115.60	111.70	114.30	35,042
13 Sep 19	114.80000 -0.20	115.60	113.80	114.70	41,552
12 Sep 19	115.00000 -1.00	116.60	114.70	116.50	40,671
11 Sep 19	116.00000 -0.40	116.70	114.10	116.70	33,329
10 Sep 19	116.40000 -1.10	118.00	114.90	117.60	20,790
09 Sep 19	117.50000 +1.10	118.40	116.00	116.40	40,906
06 Sep 19	116.40000 +0.40	117.20	115.40	116.50	18,754
05 Sep 19	116.00000 +1.30	117.60	114.80	114.80	34,635
04 Sep 19	114.70000 -0.60	116.90	114.50	115.60	19,871
03 Sep 19	115.30000 +0.10	115.40	114.20	115.30	23,036
02 Sep 19	115.20000 -1.40	117.00	114.40	116.80	22,614
30 Aug 19	116.60000 +1.40	117.40	115.00	115.40	24,337
29 Aug 19	115.20000 +0.40	116.10	113.80	115.00	29,501
28 Aug 19	114.80000 -3.30	118.10	113.60	118.10	34,185
27 Aug 19	118.10000 +1.70	118.10	115.20	117.00	23,477
26 Aug 19	116.40000 -0.70	116.70	114.00	116.10	13,309
23 Aug 19	117.10000 -0.60	118.50	115.00	118.50	61,779
22 Aug 19	117.70000 -1.00	118.50	116.50	118.50	31,878
21 Aug 19	118.70000 +2.30	118.70	116.20	116.30	23,622
20 Aug 19	116.40000 -2.00	119.50	116.00	118.50	39,836
19 Aug 19	118.40000 +2.80	118.50	116.40	116.50	40,902
16 Aug 19	115.60000 +3.50	115.90	112.10	112.10	33,861
15 Aug 19	112.10000 -0.90	113.60	110.50	113.10	49,328
14 Aug 19	113.00000 -3.20	116.50	112.10	116.00	46,207
13 Aug 19	116.20000 +2.70	116.70	111.30	113.60	64,411
12 Aug 19	113.50000 -2.00	116.60	112.80	116.00	29,053
09 Aug 19	115.50000 -2.10	117.60	115.00	117.00	40,534
08 Aug 19	117.60000 +2.40	118.20	116.20	116.50	46,437
07 Aug 19	115.20000 +1.20	116.50	112.70	114.50	56,454
06 Aug 19	114.00000 +2.50	115.10	111.80	111.90	53,760
05 Aug 19	111.50000 -2.50	113.40	110.50	113.40	50,592
02 Aug 19	114.00000 -3.70	116.30	113.10	115.20	43,033
01 Aug 19	117.70000 +1.10	117.70	115.20	116.70	53,422
31 Jul 19	116.60000 +0.40	119.10	115.60	116.10	44,091
30 Jul 19	116.20000 -0.50	117.50	114.30	116.70	41,114
29 Jul 19	116.70000 -0.30	119.70	116.00	116.00	74,845
26 Jul 19	117.00000 +17.00	118.80	105.00	105.00	220,660
25 Jul 19	100.00000 -1.00	102.70	99.80	101.60	47,496
24 Jul 19	101.00000 -0.30	102.50	100.30	102.00	31,323
23 Jul 19	101.30000 +0.30	103.50	101.30	101.50	25,271
22 Jul 19	101.00000 -1.40	102.50	100.10	102.50	44,089
19 Jul 19	102.40000 +1.40	103.30	101.60	101.60	40,502
18 Jul 19	101.00000 -1.70	102.20	99.55	102.00	32,528
17 Jul 19	102.70000 -1.30	105.00	102.60	104.10	36,654
16 Jul 19	104.00000 +0.60	104.70	102.90	103.00	32,050
15 Jul 19	103.40000 +1.30	105.70	102.30	102.40	47,864
12 Jul 19	102.10000 +0.60	102.40	101.10	101.20	19,735
11 Jul 19	101.50000 +0.50	101.70	100.20	101.10	22,441
10 Jul 19	101.00000 +1.20	101.50	99.15	99.50	51,552
09 Jul 19	99.80000 +0.55	99.80	97.95	98.90	41,605
08 Jul 19	99.25000 -0.95	101.60	98.20	99.85	25,666
05 Jul 19	100.20000 -1.60	102.30	99.95	102.30	31,203
04 Jul 19	101.80000 +0.10	103.30	101.30	101.30	20,883
03 Jul 19	101.70000 +1.50	101.80	99.55	100.00	36,257
02 Jul 19	100.20000 -2.50	102.40	100.00	101.60	28,711
01 Jul 19	102.70000 +0.20	105.30	102.60	105.10	55,935
28 Jun 19	102.50000 +3.75	102.50	99.15	99.15	44,069
27 Jun 19	98.75000 +1.35	99.65	97.30	97.45	42,980
26 Jun 19	97.40000 +0.45	98.30	96.05	97.45	38,658
25 Jun 19	96.95000 +1.80	96.95	95.20	95.55	62,298
24 Jun 19	95.15000 -0.50	97.90	94.40	95.80	43,862
21 Jun 19	95.65000 -1.35	98.00	95.00	96.70	99,167
20 Jun 19	97.00000 -0.90	99.50	96.55	98.50	66,724
19 Jun 19	97.90000 +1.05	99.70	96.20	97.25	98,663
18 Jun 19	96.85000 -1.75	99.10	93.95	99.10	161,785
17 Jun 19	98.60000 -3.40	102.50	98.25	102.20	60,418
14 Jun 19	102.00000 -3.90	106.40	101.70	106.10	17,953
13 Jun 19	105.90000 +1.90	106.40	102.50	103.10	44,669
12 Jun 19	104.00000 -3.20	107.30	103.80	107.30	23,556
11 Jun 19	107.20000 +1.40	108.20	106.00	106.50	28,736
10 Jun 19	105.80000 +0.30	107.50	104.80	106.50	20,262
07 Jun 19	105.50000 +2.50	106.30	102.60	102.90	29,851
06 Jun 19	103.00000 -1.70	105.80	102.60	104.20	30,252
05 Jun 19	104.70000 +2.20	107.40	102.00	102.50	44,063
04 Jun 19	102.50000 +1.50	103.40	98.75	100.50	28,470
03 Jun 19	101.00000 -0.90	101.00	99.10	101.00	26,980
31 May 19	101.90000 -0.50	102.40	99.35	101.30	36,463
30 May 19	102.40000 -0.30	103.60	101.50	102.50	30,762
29 May 19	102.70000 -3.30	105.10	102.20	104.70	21,551
28 May 19	106.00000 +0.70	106.60	104.90	105.80	60,317
27 May 19	105.30000 +0.60	106.40	103.90	105.50	18,948
24 May 19	104.70000 +0.60	107.60	104.40	104.70	33,732
23 May 19	104.10000 -5.30	108.50	103.20	108.50	36,862
22 May 19	109.40000 +3.30	109.70	106.20	106.70	29,283
21 May 19	106.10000 +2.70	106.90	104.00	104.20	21,267
20 May 19	103.40000 -4.10	107.00	102.30	107.00	17,808
17 May 19	107.50000 -1.60	109.20	106.50	109.20	23,846
16 May 19	109.10000 +1.80	109.30	106.50	107.50	29,054
15 May 19	107.30000 +0.50	108.00	105.90	106.80	23,563
14 May 19	106.80000 +5.20	107.90	101.90	102.50	34,748
13 May 19	101.60000 -4.60	106.40	101.60	106.40	38,212
10 May 19	106.20000 +4.50	106.70	103.00	103.00	52,874
09 May 19	101.70000 -3.70	105.00	101.50	105.00	22,216
08 May 19	105.40000 -0.20	107.40	105.00	105.30	19,500
07 May 19	105.60000 -2.40	108.50	105.20	108.40	24,709
06 May 19	108.00000 -1.50	108.20	105.50	106.30	24,030
03 May 19	109.50000 -1.80	111.30	109.10	111.20	34,334
02 May 19	111.30000 -2.50	113.80	109.80	113.20	60,353
30 Apr 19	113.80000 -2.30	117.00	113.40	116.10	54,277
29 Apr 19	116.10000 -1.60	118.80	115.20	117.10	51,308
26 Apr 19	117.70000 +8.30	119.20	109.90	110.50	102,642
25 Apr 19	109.40000 -0.60	109.80	108.10	109.10	36,438
24 Apr 19	110.00000 +1.00	110.40	108.40	109.00	43,041
23 Apr 19	109.00000 -0.50	110.00	108.60	109.90	24,245
18 Apr 19	109.50000 -0.50	110.90	108.20	109.50	26,716
17 Apr 19	110.00000 +0.40	110.00	108.10	109.30	62,202
16 Apr 19	109.60000 +0.10	110.30	107.80	109.50	39,932
15 Apr 19	109.50000 +1.40	109.50	108.20	108.20	18,683
12 Apr 19	108.10000 +1.60	109.30	105.70	106.70	42,605
11 Apr 19	106.50000 +0.60	106.90	104.80	105.70	28,106
10 Apr 19	105.90000 +2.00	106.60	103.40	104.40	30,916
09 Apr 19	103.90000 -1.10	106.10	103.40	104.50	20,598
08 Apr 19	105.00000 -0.70	105.80	104.40	105.70	22,556
05 Apr 19	105.70000 -0.10	106.10	104.40	105.50	41,051
04 Apr 19	105.80000 -1.90	108.20	105.60	108.00	19,516
03 Apr 19	107.70000 +1.00	110.30	107.20	107.50	41,732
02 Apr 19	106.70000 +0.80	107.30	105.20	106.00	17,592
01 Apr 19	105.90000 +2.40	106.40	104.00	104.00	19,719
29 Mar 19	103.50000 +2.40	104.00	101.40	101.40	30,713
28 Mar 19	101.10000 +0.70	102.90	100.30	101.00	14,692
27 Mar 19	100.40000 -1.70	104.90	100.20	102.20	26,207
26 Mar 19	102.10000 +3.60	103.10	98.95	99.00	36,505
25 Mar 19	98.50000 -0.45	98.95	96.20	97.95	30,995
22 Mar 19	98.95000 -2.85	103.40	98.30	102.50	35,997
21 Mar 19	101.80000 -1.40	104.00	101.00	103.50	26,965
20 Mar 19	103.20000 -3.00	106.00	103.20	106.00	19,906
19 Mar 19	106.20000 +1.30	106.20	104.40	105.00	32,585
18 Mar 19	104.90000 -1.40	107.30	104.90	106.50	22,781
15 Mar 19	106.30000 +3.80	106.50	101.20	102.30	54,910
14 Mar 19	102.50000 -1.50	104.90	102.30	103.50	31,563
13 Mar 19	104.00000 +0.00	104.60	102.20	103.90	44,355
12 Mar 19	104.00000 -2.80	108.40	103.60	107.50	26,581
11 Mar 19	106.80000 +2.80	108.00	104.00	104.50	36,150
08 Mar 19	104.00000 -3.40	106.10	103.00	106.10	61,546
07 Mar 19	107.40000 -0.40	107.90	105.70	107.90	33,644
06 Mar 19	107.80000 +1.20	108.80	106.40	106.40	43,995
05 Mar 19	106.60000 +1.60	106.90	104.60	105.50	38,707
04 Mar 19	105.00000 +0.80	105.50	103.80	105.30	38,713
01 Mar 19	104.20000 +0.80	107.00	103.50	104.00	52,951
28 Feb 19	103.40000 +3.55	104.20	99.55	99.90	39,264
27 Feb 19	99.85000 -1.95	102.30	99.45	101.50	47,976
26 Feb 19	101.80000 -1.60	105.00	101.10	103.30	44,536
25 Feb 19	103.40000 -3.50	107.80	102.50	106.80	82,246
22 Feb 19	106.90000 +16.15	110.90	92.00	92.05	297,385
21 Feb 19	90.75000 -0.65	91.70	89.65	91.00	41,788
20 Feb 19	91.40000 -0.50	92.60	90.35	92.00	29,199
19 Feb 19	91.90000 +1.95	92.10	88.90	90.55	61,192
18 Feb 19	89.95000 +1.75	90.35	87.90	88.00	22,931
15 Feb 19	88.20000 +1.65	88.70	85.50	86.20	26,426
14 Feb 19	86.55000 +0.00	88.50	86.25	87.50	25,185
13 Feb 19	86.55000 +2.25	87.95	84.50	84.50	26,275
12 Feb 19	84.30000 +0.10	86.80	84.15	84.90	36,577
11 Feb 19	84.20000 +2.20	84.45	82.50	82.50	34,896
08 Feb 19	82.00000 -4.10	85.05	81.45	84.15	52,147
07 Feb 19	86.10000 -4.85	91.25	86.10	91.10	44,596
06 Feb 19	90.95000 +2.00	91.50	89.00	89.00	33,621
05 Feb 19	88.95000 +2.05	89.70	86.95	87.50	49,071
04 Feb 19	86.90000 +0.05	87.60	85.65	87.10	36,908
01 Feb 19	86.85000 -1.45	89.05	86.45	88.60	25,252
31 Jan 19	88.30000 -2.30	92.00	87.10	90.50	33,347
30 Jan 19	90.60000 -0.05	91.95	89.65	90.70	24,189
29 Jan 19	90.65000 +0.45	90.95	88.20	90.00	19,132
28 Jan 19	90.20000 -3.00	93.10	90.20	93.05	25,686
25 Jan 19	93.20000 +1.00	94.50	92.20	92.60	30,876
24 Jan 19	92.20000 +3.45	92.50	88.85	89.00	34,971
23 Jan 19	88.75000 -0.30	89.40	87.60	88.95	23,078
22 Jan 19	89.05000 +1.10	89.15	86.95	87.85	28,199
21 Jan 19	87.95000 -0.75	88.75	86.75	88.70	30,343
18 Jan 19	88.70000 +5.90	89.00	82.30	82.80	116,632
17 Jan 19	82.80000 -2.30	84.75	82.40	84.30	61,926
16 Jan 19	85.10000 +3.55	85.50	81.60	81.60	41,570
15 Jan 19	81.55000 +0.20	83.50	81.30	82.90	28,040
14 Jan 19	81.35000 -4.30	85.00	80.10	85.00	33,451
11 Jan 19	85.65000 -1.55	87.30	84.20	87.30	25,744
10 Jan 19	87.20000 -0.20	87.70	85.55	87.00	29,315
09 Jan 19	87.40000 +3.30	88.70	83.90	85.00	33,986
08 Jan 19	84.10000 +2.20	85.25	81.65	82.50	42,422
07 Jan 19	81.90000 +1.35	82.45	80.55	81.00	32,772
04 Jan 19	80.55000 +2.20	81.25	78.80	79.20	42,254
03 Jan 19	78.35000 -2.65	80.30	78.10	80.30	52,669
02 Jan 19	81.00000 +0.35	81.25	78.75	80.00	38,127
31 Dec 18	80.65000 +1.15	81.35	79.75	80.00	6,235
28 Dec 18	79.50000 +2.85	80.15	76.70	76.85	21,036
27 Dec 18	76.65000 -2.40	80.70	75.65	79.65	46,580
24 Dec 18	79.05000 +1.15	79.05	77.15	77.40	6,838
21 Dec 18	77.90000 -0.75	79.50	76.75	78.50	61,937
20 Dec 18	78.65000 -2.30	82.10	78.30	79.75	53,717
19 Dec 18	80.95000 +0.60	81.10	78.10	80.50	58,934
18 Dec 18	80.35000 +3.30	82.40	76.50	76.50	119,982
17 Dec 18	77.05000 -9.90	84.40	75.90	84.10	201,597
14 Dec 18	86.95000 -2.35	89.50	86.25	89.50	41,357
13 Dec 18	89.30000 -0.30	90.70	88.90	89.85	63,303
12 Dec 18	89.60000 +3.50	90.25	83.95	86.50	79,207
11 Dec 18	86.10000 +2.70	87.20	83.40	83.50	39,174
10 Dec 18	83.40000 -2.20	85.60	83.30	85.50	47,659
07 Dec 18	85.60000 -0.15	87.50	85.30	86.10	32,847
06 Dec 18	85.75000 -3.70	88.65	85.35	88.65	78,782
05 Dec 18	89.45000 +0.05	90.45	88.20	88.85	47,026
04 Dec 18	89.40000 -1.05	90.20	89.25	90.00	51,063
03 Dec 18	90.45000 +0.45	93.35	90.05	91.80	41,537
30 Nov 18	90.00000 -0.25	90.40	89.50	90.25	60,779
29 Nov 18	90.25000 +0.15	91.75	90.00	91.00	36,587
28 Nov 18	90.10000 -0.80	91.55	89.60	91.00	45,563
27 Nov 18	90.90000 +1.95	90.95	88.00	88.70	66,909
26 Nov 18	88.95000 +3.05	89.40	85.90	86.00	70,104
23 Nov 18	85.90000 +0.75	86.00	84.50	84.50	62,165
22 Nov 18	85.15000 +1.05	85.20	82.30	84.00	42,347
21 Nov 18	84.10000 +1.15	84.40	82.65	83.40	34,049
20 Nov 18	82.95000 -2.55	85.20	81.95	85.00	53,374
19 Nov 18	85.50000 +0.80	87.35	84.65	84.75	47,499
16 Nov 18	84.70000 -0.60	86.00	83.05	85.05	55,785
15 Nov 18	85.30000 -3.40	90.00	84.95	88.60	51,487
14 Nov 18	88.70000 +0.70	90.50	86.85	87.50	84,584
13 Nov 18	88.00000 -3.65	93.30	86.25	91.65	111,229
12 Nov 18	91.65000 -5.00	96.75	91.25	96.65	101,670
09 Nov 18	96.65000 -0.35	97.85	95.70	96.50	36,988
08 Nov 18	97.00000 +0.90	97.50	96.05	96.65	34,362
07 Nov 18	96.10000 +1.05	97.60	94.50	94.90	56,988
06 Nov 18	95.05000 -0.15	95.30	93.40	95.20	37,806
05 Nov 18	95.20000 -4.70	99.10	93.50	99.10	75,955
02 Nov 18	99.90000 +0.05	102.70	99.20	101.20	45,226
01 Nov 18	99.85000 +1.85	100.30	97.15	98.30	33,939
31 Oct 18	98.00000 +3.70	98.25	95.65	96.00	45,287
30 Oct 18	94.30000 +0.25	95.80	93.25	94.55	54,748
29 Oct 18	94.05000 -1.05	96.45	93.95	95.00	58,784
26 Oct 18	95.10000 +0.85	95.10	91.35	94.00	80,993
25 Oct 18	94.25000 +4.05	95.10	88.90	89.10	94,826
24 Oct 18	90.20000 +3.70	93.80	86.65	86.65	144,078
23 Oct 18	86.50000 -1.50	87.30	84.45	85.45	163,700
22 Oct 18	88.00000 -1.95	90.00	84.75	89.95	305,703
19 Oct 18	89.95000 -31.05	104.60	88.85	100.00	562,705
18 Oct 18	121.00000 -2.80	124.80	120.10	123.80	66,346
17 Oct 18	123.80000 -4.80	130.80	123.40	129.30	29,370
16 Oct 18	128.60001 +5.00	131.30	123.00	123.30	35,897
15 Oct 18	123.60000 -2.60	126.00	123.20	126.00	31,223
12 Oct 18	126.20000 +1.90	127.60	124.80	125.10	45,335
11 Oct 18	124.30000 -3.20	127.00	122.20	125.00	62,034
10 Oct 18	127.50000 -2.90	131.40	126.50	130.90	57,285
09 Oct 18	130.39999 +0.10	130.90	128.30	130.30	38,478
08 Oct 18	130.30000 -1.40	131.90	130.10	131.00	21,302
05 Oct 18	131.70000 -3.80	135.00	130.00	135.00	41,584
04 Oct 18	135.50000 -2.80	138.20	135.30	138.00	23,924
03 Oct 18	138.30000 +2.50	138.70	135.70	135.70	16,891
02 Oct 18	135.80000 -4.20	139.60	135.80	139.50	42,297
01 Oct 18	140.00000 +1.90	140.70	138.40	138.40	17,941
28 Sep 18	138.10001 -0.40	139.50	136.20	136.50	39,666
27 Sep 18	138.50000 -2.30	140.90	138.40	140.50	25,228
26 Sep 18	140.80000 -1.60	142.50	140.60	142.00	32,914
25 Sep 18	142.39999 -0.60	145.20	141.90	142.90	37,930
24 Sep 18	143.00000 +0.40	143.50	141.60	142.10	22,619
21 Sep 18	142.60001 +3.60	143.90	139.10	139.10	45,272
20 Sep 18	139.00000 -1.90	142.60	139.00	140.70	36,248
19 Sep 18	140.89999 +0.40	142.00	140.00	141.00	31,674
18 Sep 18	140.50000 +2.80	141.90	137.80	137.80	77,785
17 Sep 18	137.70000 -6.50	143.60	135.30	143.60	72,761
14 Sep 18	144.20000 -1.10	146.00	143.40	145.80	29,057
13 Sep 18	145.30000 +0.10	146.80	145.30	145.50	16,593
12 Sep 18	145.20000 -0.30	146.90	144.90	145.20	24,421
11 Sep 18	145.50000 +0.00	146.80	145.00	145.50	20,136
10 Sep 18	145.50000 +1.00	146.00	142.70	143.80	23,066
07 Sep 18	144.50000 -0.80	145.20	143.60	145.00	21,482
06 Sep 18	145.30000 -1.70	147.00	144.30	146.70	27,527
05 Sep 18	147.00000 -4.70	152.00	147.00	152.00	34,874
04 Sep 18	151.70000 -1.30	153.50	150.80	153.50	34,759
03 Sep 18	153.00000 -0.40	154.70	152.60	153.10	19,165
31 Aug 18	153.39999 +0.90	154.30	152.10	152.10	29,850
30 Aug 18	152.50000 -0.20	152.70	151.00	152.70	19,078
29 Aug 18	152.70000 -0.10	153.30	152.00	153.10	27,498
28 Aug 18	152.80000 +0.30	153.70	152.00	152.00	34,595
27 Aug 18	152.50000 +2.40	152.90	150.50	150.50	16,520
24 Aug 18	150.10001 +0.50	150.80	149.30	149.60	13,003
23 Aug 18	149.60001 +0.50	150.60	149.00	149.00	18,760
22 Aug 18	149.10001 -2.10	150.10	148.40	149.90	27,016
21 Aug 18	151.20000 -0.40	152.00	150.10	151.50	33,557
20 Aug 18	151.60001 +2.00	151.60	149.60	149.70	18,897
17 Aug 18	149.60001 +0.00	152.10	149.20	150.00	24,541
16 Aug 18	149.60001 +1.60	150.00	148.20	148.20	18,260
15 Aug 18	148.00000 -1.80	150.40	147.60	149.80	23,924
14 Aug 18	149.80000 -2.00	152.10	149.80	152.10	20,812
13 Aug 18	151.80000 +1.90	152.70	148.90	149.20	33,081
10 Aug 18	149.89999 -1.00	150.70	149.90	150.70	42,912
09 Aug 18	150.89999 +0.90	151.10	150.00	150.10	30,138
08 Aug 18	150.00000 +0.00	151.20	150.00	150.50	38,023
07 Aug 18	150.00000 -0.50	151.50	150.00	150.30	34,251
06 Aug 18	150.50000 +0.30	151.30	149.90	150.70	31,015
03 Aug 18	150.20000 +0.30	151.40	150.00	150.70	33,121
02 Aug 18	149.89999 -0.40	150.70	149.70	150.50	38,254
01 Aug 18	150.30000 -1.10	152.30	149.40	152.30	47,978
31 Jul 18	151.39999 -0.60	154.00	149.00	152.60	80,274
30 Jul 18	152.00000 -6.40	158.50	151.00	158.10	98,741
27 Jul 18	158.39999 -14.80	171.30	138.60	171.10	310,959
26 Jul 18	173.20000 +0.50	173.80	171.80	173.20	18,738
25 Jul 18	172.70000 +0.20	174.30	172.10	172.70	20,347
24 Jul 18	172.50000 +2.00	173.40	170.40	171.00	18,240
23 Jul 18	170.50000 -2.80	173.20	170.20	173.10	35,168
20 Jul 18	173.30000 -2.30	175.60	172.80	175.50	17,647
19 Jul 18	175.60001 -0.60	175.80	174.20	175.60	20,686
18 Jul 18	176.20000 -0.80	178.50	175.60	177.50	24,629
17 Jul 18	177.00000 +0.80	177.20	174.80	176.20	18,852
16 Jul 18	176.20000 +1.30	176.40	173.90	175.40	22,984
13 Jul 18	174.89999 -2.10	177.70	174.90	177.50	31,814
12 Jul 18	177.00000 +3.50	177.40	172.50	173.40	30,013
11 Jul 18	173.50000 +0.00	174.50	170.50	172.60	43,390
10 Jul 18	173.50000 +2.40	173.50	171.00	171.50	16,655
09 Jul 18	171.10001 +0.80	172.80	171.10	171.50	21,812
06 Jul 18	170.30000 -0.20	171.70	169.80	171.00	26,664
05 Jul 18	170.50000 +1.70	171.20	168.90	169.20	30,609
04 Jul 18	168.80000 -2.80	172.40	168.30	172.40	27,158
03 Jul 18	171.60001 +1.10	171.90	168.80	168.80	39,545
02 Jul 18	170.50000 -4.10	174.50	170.20	174.40	34,228
29 Jun 18	174.60001 +3.00	177.00	172.70	172.90	48,403
28 Jun 18	171.60001 -3.30	175.50	170.50	174.80	29,128
27 Jun 18	174.89999 -0.80	177.40	173.10	176.20	44,774
26 Jun 18	175.70000 +0.10	177.00	174.90	175.20	21,249
25 Jun 18	175.60001 -2.10	177.90	175.00	177.90	19,176
22 Jun 18	177.70000 +0.30	178.80	177.10	177.50	21,119
21 Jun 18	177.39999 -2.50	180.70	176.90	180.00	29,522
20 Jun 18	179.89999 -0.70	181.60	178.90	180.50	35,820
19 Jun 18	180.60001 -4.10	183.00	180.00	183.00	34,194
18 Jun 18	184.70000 +0.50	184.90	182.80	183.90	31,308
15 Jun 18	184.20000 -3.10	187.60	184.20	187.50	70,103
14 Jun 18	187.30000 +3.30	187.90	182.70	184.00	48,764
13 Jun 18	184.00000 +3.90	184.10	180.10	180.30	45,242
12 Jun 18	180.10001 +2.00	180.30	177.70	179.00	44,007
11 Jun 18	178.10001 +3.40	179.30	176.00	176.00	42,790
08 Jun 18	174.70000 +0.70	175.10	172.00	173.70	39,669
07 Jun 18	174.00000 -1.00	176.90	173.80	175.80	35,884
06 Jun 18	175.00000 +0.50	176.20	173.40	174.70	49,507
05 Jun 18	174.50000 +0.40	176.20	173.00	174.30	62,297
04 Jun 18	174.10001 +0.30	175.10	173.30	174.20	29,588
01 Jun 18	173.80000 +3.30	176.30	171.00	171.00	66,685
31 May 18	170.50000 +4.40	172.10	166.80	166.80	75,486
30 May 18	166.10001 -0.20	167.00	164.40	166.10	27,237
29 May 18	166.30000 -3.90	170.60	166.30	170.00	33,462
28 May 18	170.20000 -3.50	174.70	170.20	173.80	33,132
25 May 18	173.70000 +3.30	174.30	170.90	170.90	33,191
24 May 18	170.39999 +0.20	171.90	169.80	170.40	29,728
23 May 18	170.20000 +0.00	170.60	169.00	170.00	31,868
22 May 18	170.20000 -2.10	172.90	170.20	172.20	24,858
21 May 18	172.30000 +0.10	173.60	171.90	171.90	17,536
18 May 18	172.20000 -0.30	174.20	171.70	172.40	29,700
17 May 18	172.50000 +0.00	173.50	171.00	172.20	29,456
16 May 18	172.50000 -0.80	173.70	172.00	173.40	24,454
15 May 18	173.30000 -0.70	174.30	171.70	173.60	24,999
14 May 18	174.00000 +0.00	174.50	172.60	174.20	17,050
11 May 18	174.00000 -0.40	174.80	172.10	174.10	20,798
10 May 18	174.39999 -0.20	175.00	173.00	174.40	16,163
09 May 18	174.60001 -0.50	176.00	173.80	175.10	29,301
08 May 18	175.10001 +1.50	175.40	172.70	173.40	20,075
07 May 18	173.60001 -0.10	174.50	171.70	173.40	27,912
04 May 18	173.70000 -0.40	175.70	172.50	174.50	37,462
03 May 18	174.10001 +0.90	176.00	172.50	173.10	44,597
02 May 18	173.20000 -3.70	177.70	172.80	176.50	47,315
30 Apr 18	176.89999 +1.50	176.90	174.10	175.40	30,097
27 Apr 18	175.39999 +3.90	177.60	171.60	171.60	57,590
26 Apr 18	171.50000 +2.10	171.70	168.80	169.10	103,709
25 Apr 18	169.39999 +1.20	169.60	167.00	167.70	30,443
24 Apr 18	168.20000 -1.30	170.20	166.90	169.00	32,037
23 Apr 18	169.50000 +1.60	169.80	167.90	167.90	24,079
20 Apr 18	167.89999 -0.20	168.20	166.90	167.90	21,296
19 Apr 18	168.10001 +0.30	168.70	166.50	167.80	19,918
18 Apr 18	167.80000 +0.50	167.90	166.40	167.50	22,102
17 Apr 18	167.30000 +2.90	168.10	164.50	164.50	16,572
16 Apr 18	164.39999 -1.10	166.60	164.40	165.60	14,659
13 Apr 18	165.50000 +1.10	166.80	164.40	164.40	22,305
12 Apr 18	164.39999 +1.40	164.90	162.60	162.70	29,634
11 Apr 18	163.00000 -3.90	166.90	162.20	166.40	37,263
10 Apr 18	166.89999 +1.00	167.50	165.50	166.20	22,601
09 Apr 18	165.89999 +0.40	166.50	164.70	165.50	19,455
06 Apr 18	165.50000 +2.80	166.20	162.40	163.10	31,625
05 Apr 18	162.70000 +3.20	163.30	160.80	161.30	34,641
04 Apr 18	159.50000 -3.70	163.30	159.10	163.30	26,177
03 Apr 18	163.20000 -2.50	165.00	162.20	165.00	24,921
29 Mar 18	165.70000 +2.00	167.70	163.90	163.90	28,085
28 Mar 18	163.70000 -2.10	165.00	162.10	165.00	26,016
27 Mar 18	165.80000 +2.90	167.40	164.20	164.50	27,993
26 Mar 18	162.89999 -1.90	166.10	162.10	164.70	35,283
23 Mar 18	164.80000 -0.40	165.00	161.60	164.00	33,206
22 Mar 18	165.20000 -3.90	168.30	163.20	168.20	41,043
21 Mar 18	169.10001 +1.50	169.50	166.80	168.00	24,401
20 Mar 18	167.60001 +0.10	168.60	166.90	167.90	23,420
19 Mar 18	167.50000 -0.80	168.50	166.10	168.00	25,289
16 Mar 18	168.30000 -0.70	169.10	167.10	168.70	33,408
15 Mar 18	169.00000 +0.20	169.40	166.60	168.80	27,612
14 Mar 18	168.80000 -1.10	170.00	167.60	169.50	43,282
13 Mar 18	169.89999 +0.00	171.10	168.80	169.80	48,403
12 Mar 18	169.89999 +0.30	170.90	168.10	170.00	31,236
09 Mar 18	169.60001 +2.40	169.60	166.40	166.50	38,997
08 Mar 18	167.20000 +3.60	167.90	163.60	163.80	35,130
07 Mar 18	163.60001 +3.50	164.30	158.50	159.70	36,048
06 Mar 18	160.10001 +0.10	160.90	159.80	160.90	22,473
05 Mar 18	160.00000 +4.00	160.10	155.10	156.20	39,405
02 Mar 18	156.00000 +0.70	156.50	153.30	155.00	62,294
01 Mar 18	155.30000 -4.40	160.60	155.20	160.00	39,333
28 Feb 18	159.70000 -1.10	160.90	158.70	160.50	29,270
27 Feb 18	160.80000 -1.10	162.00	159.70	161.90	22,998
26 Feb 18	161.89999 -2.80	165.40	161.60	165.10	24,730
23 Feb 18	164.70000 -1.40	168.50	162.40	166.90	51,888
22 Feb 18	166.10001 +4.80	167.00	161.10	161.10	73,693
21 Feb 18	161.30000 +4.50	163.50	158.10	158.10	74,410
20 Feb 18	156.80000 +7.00	160.40	149.80	149.80	70,127
19 Feb 18	149.80000 -4.00	154.70	146.80	154.70	63,251
16 Feb 18	153.80000 +0.80	154.10	152.00	153.00	31,124
15 Feb 18	153.00000 +2.00	154.00	151.60	152.00	27,784
14 Feb 18	151.00000 +2.10	151.80	148.50	149.70	24,885
13 Feb 18	148.89999 +0.40	149.90	147.50	148.80	37,081
12 Feb 18	148.50000 +0.80	149.90	148.30	149.10	23,731
09 Feb 18	147.70000 -0.90	149.90	145.80	147.70	46,195
08 Feb 18	148.60001 -9.40	157.20	148.40	157.20	42,211
07 Feb 18	158.00000 +3.90	158.30	153.60	155.30	28,162
06 Feb 18	154.10001 -3.10	156.10	150.30	152.70	56,867
05 Feb 18	157.20000 -3.80	160.00	156.90	160.00	24,187
02 Feb 18	161.00000 -2.20	163.40	160.60	163.10	19,437
01 Feb 18	163.20000 -0.30	165.40	163.00	163.90	24,847
31 Jan 18	163.50000 +1.50	164.10	161.20	162.00	20,819
30 Jan 18	162.00000 -1.80	163.80	161.50	162.70	19,666
29 Jan 18	163.80000 -0.10	164.90	163.00	164.00	19,660
26 Jan 18	163.89999 +0.70	164.50	162.60	163.20	32,515
25 Jan 18	163.20000 -1.80	165.60	162.20	165.00	25,665
24 Jan 18	165.00000 -2.70	168.00	164.80	167.80	18,920
23 Jan 18	167.70000 +1.70	167.80	165.80	166.50	22,847
22 Jan 18	166.00000 -0.90	168.00	165.30	167.60	22,271
19 Jan 18	166.89999 +0.60	168.50	166.50	166.70	28,494
18 Jan 18	166.30000 -0.20	167.50	165.90	167.00	18,690
17 Jan 18	166.50000 +0.10	166.80	165.40	166.70	21,605
16 Jan 18	166.39999 +1.50	167.10	164.70	165.30	20,944
15 Jan 18	164.89999 +1.40	165.50	164.10	164.70	26,035
12 Jan 18	163.50000 -0.10	164.20	162.50	163.70	17,920
11 Jan 18	163.60001 -1.10	164.90	162.80	164.90	16,736
10 Jan 18	164.70000 -2.80	167.50	164.40	167.50	32,541
09 Jan 18	167.50000 +3.10	168.10	164.70	164.80	23,322
08 Jan 18	164.39999 +0.80	165.30	163.50	164.00	24,135
05 Jan 18	163.60001 +1.40	163.80	162.00	162.30	20,049
04 Jan 18	162.20000 +3.40	162.40	159.10	159.10	26,393
03 Jan 18	158.80000 +1.90	159.30	156.70	156.70	20,156
02 Jan 18	156.89999 +1.05	157.00	154.50	155.70	20,406
29 Dec 17	155.85001 +0.85	156.85	155.20	155.25	20,563
28 Dec 17	155.00000 -0.05	156.20	153.85	154.85	33,868
27 Dec 17	155.05000 -0.55	155.30	153.65	155.00	26,581
22 Dec 17	155.60001 -0.40	156.30	154.75	156.30	20,893
21 Dec 17	156.00000 +0.35	156.55	153.85	155.50	23,211
20 Dec 17	155.64999 -1.70	157.15	155.05	157.10	24,689
19 Dec 17	157.35001 -1.95	159.60	156.60	159.50	28,208
18 Dec 17	159.30000 +1.30	160.60	158.45	158.50	36,924
15 Dec 17	158.00000 -0.20	158.45	155.75	157.75	47,320
14 Dec 17	158.20000 +0.20	158.50	156.85	157.75	29,728
13 Dec 17	158.00000 +1.35	158.65	156.20	156.25	49,633
12 Dec 17	156.64999 +0.45	156.65	154.25	156.30	29,684
11 Dec 17	156.20000 -1.20	157.90	155.50	157.80	25,169
08 Dec 17	157.39999 +2.90	157.40	154.80	154.85	26,272
07 Dec 17	154.50000 +1.50	154.95	153.00	153.25	23,903
06 Dec 17	153.00000 +0.85	153.15	150.05	151.50	29,625
05 Dec 17	152.14999 +0.65	152.25	148.90	151.50	34,516
04 Dec 17	151.50000 +2.15	151.60	149.55	150.45	35,526
01 Dec 17	149.35001 -0.95	150.95	148.45	150.30	28,055
30 Nov 17	150.30000 -1.85	152.10	149.05	152.10	44,185
29 Nov 17	152.14999 -2.10	156.25	152.15	154.50	28,743
28 Nov 17	154.25000 +2.15	154.60	151.60	152.25	28,196
27 Nov 17	152.10001 +0.10	152.90	151.25	151.75	18,971
24 Nov 17	152.00000 +1.05	153.10	150.30	150.75	13,212
23 Nov 17	150.95000 +0.75	151.65	149.65	150.50	25,757
22 Nov 17	150.20000 -1.20	152.30	150.20	151.35	19,386
21 Nov 17	151.39999 +0.90	151.45	149.45	150.55	30,550
20 Nov 17	150.50000 +0.25	151.20	148.50	150.00	29,377
17 Nov 17	150.25000 -0.20	150.85	149.85	150.60	17,334
16 Nov 17	150.45000 +2.15	150.80	148.40	149.00	26,505
15 Nov 17	148.30000 -0.70	148.85	145.75	148.50	40,458
14 Nov 17	149.00000 +1.20	149.60	147.80	147.80	27,369
13 Nov 17	147.80000 -2.55	150.50	147.40	150.35	28,694
10 Nov 17	150.35001 -1.15	152.75	150.25	151.30	29,072
09 Nov 17	151.50000 -5.20	156.95	151.50	156.65	29,200
08 Nov 17	156.70000 -1.45	158.50	154.60	158.00	37,392
07 Nov 17	158.14999 -2.25	160.75	157.95	160.25	17,813
06 Nov 17	160.39999 +0.15	161.10	158.95	160.00	19,096
03 Nov 17	160.25000 +0.30	160.45	158.40	159.95	25,252
02 Nov 17	159.95000 -2.10	163.75	159.75	162.50	30,767
01 Nov 17	162.05000 +1.00	164.10	161.40	161.40	33,818
31 Oct 17	161.05000 -0.70	162.50	161.05	161.55	20,379
30 Oct 17	161.75000 -0.90	164.95	161.70	163.40	32,331
27 Oct 17	162.64999 +3.75	163.20	159.90	160.00	42,582
26 Oct 17	158.89999 +1.85	159.35	156.70	158.50	35,837
25 Oct 17	157.05000 +0.05	158.80	155.95	156.50	59,087
24 Oct 17	157.00000 -2.90	160.00	156.80	159.85	17,939
23 Oct 17	159.89999 +2.00	160.10	157.55	157.55	17,884
20 Oct 17	157.89999 +0.75	159.00	157.40	157.45	17,723
19 Oct 17	157.14999 -1.10	158.50	155.60	158.25	33,100
18 Oct 17	158.25000 +0.00	159.80	157.85	158.40	17,063
17 Oct 17	158.25000 +0.35	159.05	156.95	158.25	17,783
16 Oct 17	157.89999 -1.10	160.20	157.45	159.30	22,069
13 Oct 17	159.00000 +0.00	159.25	157.95	159.00	18,513
12 Oct 17	159.00000 +0.70	159.40	157.85	158.25	29,173
11 Oct 17	158.30000 +0.70	158.50	156.65	157.35	37,990
10 Oct 17	157.60001 -0.40	158.25	157.10	158.25	15,419
09 Oct 17	158.00000 +1.60	159.60	156.80	157.00	22,716
06 Oct 17	156.39999 -1.45	158.35	156.40	157.65	19,012
05 Oct 17	157.85001 +0.20	158.30	156.15	157.55	25,125
04 Oct 17	157.64999 -0.60	158.30	156.25	158.30	28,185
03 Oct 17	158.25000 +0.25	158.65	157.10	158.00	14,701
02 Oct 17	158.00000 +0.95	159.25	156.65	157.00	47,115
29 Sep 17	157.05000 +0.00	157.90	155.85	156.65	33,083
28 Sep 17	157.05000 +1.10	157.20	155.60	155.60	22,771
27 Sep 17	155.95000 +1.80	155.95	154.25	154.25	20,195
26 Sep 17	154.14999 -1.60	156.25	154.00	155.65	27,922
25 Sep 17	155.75000 -1.15	158.10	155.75	157.10	24,949
22 Sep 17	156.89999 +1.35	156.90	154.60	155.50	22,988
21 Sep 17	155.55000 -1.05	156.80	154.00	156.70	32,361
20 Sep 17	156.60001 -2.05	158.70	156.60	158.60	18,391
19 Sep 17	158.64999 -1.10	162.35	158.20	159.35	39,620
18 Sep 17	159.75000 +0.95	160.20	157.00	159.40	26,047
15 Sep 17	158.80000 +1.25	161.00	157.45	157.45	57,120
14 Sep 17	157.55000 +3.10	158.30	154.00	154.55	32,602
13 Sep 17	154.45000 -1.90	156.90	154.15	156.00	26,996
12 Sep 17	156.35001 +2.40	158.35	154.00	154.00	30,606
11 Sep 17	153.95000 -0.45	155.60	153.85	154.50	25,325
08 Sep 17	154.39999 -1.70	156.20	153.10	156.20	27,149
07 Sep 17	156.10001 +8.85	157.45	151.00	151.00	69,855
06 Sep 17	147.25000 +2.80	147.50	143.80	144.35	33,690
05 Sep 17	144.45000 -0.45	146.30	144.30	144.75	19,288
04 Sep 17	144.89999 -0.60	145.20	143.90	145.00	12,495
01 Sep 17	145.50000 +0.00	145.95	145.20	145.50	21,958
31 Aug 17	145.50000 +0.75	145.90	144.55	144.80	27,922
30 Aug 17	144.75000 +3.10	144.90	141.90	141.90	16,133
29 Aug 17	141.64999 -1.80	144.00	140.95	143.25	18,325
28 Aug 17	143.45000 -0.55	144.95	142.80	143.75	11,504
25 Aug 17	144.00000 +0.00	144.65	143.75	144.05	16,421
24 Aug 17	144.00000 +0.05	144.40	143.55	144.00	17,281
23 Aug 17	143.95000 +0.20	144.40	143.45	143.70	15,473
22 Aug 17	143.75000 +1.25	144.20	142.10	142.75	19,318
21 Aug 17	142.50000 -0.90	143.20	141.40	143.20	15,579
18 Aug 17	143.39999 -0.45	143.50	141.60	143.50	18,207
17 Aug 17	143.85001 +0.00	145.25	143.45	143.75	16,143
16 Aug 17	143.85001 +1.10	144.50	142.80	142.80	12,835
15 Aug 17	142.75000 +0.20	143.75	141.75	142.50	13,651
14 Aug 17	142.55000 +2.80	142.70	140.65	141.00	18,050
11 Aug 17	139.75000 -2.50	142.30	137.95	142.00	32,455
10 Aug 17	142.25000 -1.00	143.25	141.60	143.25	13,479
09 Aug 17	143.25000 -1.50	144.25	141.45	143.95	17,081
08 Aug 17	144.75000 +0.35	145.20	142.90	144.35	30,252
07 Aug 17	144.39999 -0.10	145.15	143.90	144.70	42,723
04 Aug 17	144.50000 +1.25	145.00	142.05	142.75	26,649
03 Aug 17	143.25000 +1.20	143.80	141.85	142.00	24,296
02 Aug 17	142.05000 -5.55	148.85	141.75	148.20	43,841
01 Aug 17	147.60001 +1.55	148.60	144.65	146.50	43,554
31 Jul 17	146.05000 +2.80	149.00	143.65	143.65	84,122
28 Jul 17	143.25000 -4.75	148.00	142.10	148.00	44,990
27 Jul 17	148.00000 -0.35	149.30	147.50	148.65	22,740
26 Jul 17	148.35001 +1.25	149.90	147.25	147.25	39,508
25 Jul 17	147.10001 +0.25	148.05	146.35	146.65	28,259
24 Jul 17	146.85001 +1.45	147.65	144.25	145.40	26,308
21 Jul 17	145.39999 -1.45	147.05	143.75	146.80	24,385
20 Jul 17	146.85001 +2.10	147.30	145.00	145.00	30,168
19 Jul 17	144.75000 -1.25	146.30	144.15	146.25	32,330
18 Jul 17	146.00000 +0.35	146.60	144.50	145.30	14,789
17 Jul 17	145.64999 -0.75	147.00	144.85	146.90	15,879
14 Jul 17	146.39999 +0.90	146.40	145.00	145.60	10,891
13 Jul 17	145.50000 +1.65	148.00	143.25	144.00	33,610
12 Jul 17	143.85001 +1.30	144.00	141.45	142.75	24,839
11 Jul 17	142.55000 +0.95	144.85	141.35	142.00	37,533
10 Jul 17	141.60001 +2.65	142.25	138.75	139.25	25,613
07 Jul 17	138.95000 +0.05	139.10	136.55	138.75	23,138
06 Jul 17	138.89999 +0.25	139.00	136.25	138.65	40,460
05 Jul 17	138.64999 +2.20	138.70	135.60	136.45	23,500
04 Jul 17	136.45000 -1.40	137.90	135.90	137.90	35,845
03 Jul 17	137.85001 -1.90	140.10	137.70	140.00	35,257
30 Jun 17	139.75000 +0.30	141.25	138.40	139.50	30,144
29 Jun 17	139.45000 -3.70	143.65	138.70	143.65	43,771
28 Jun 17	143.14999 +2.10	143.50	139.90	141.00	42,230
27 Jun 17	141.05000 -6.50	147.20	139.90	147.20	56,829
26 Jun 17	147.55000 +3.05	147.70	144.00	145.95	32,884
23 Jun 17	144.50000 -3.00	147.80	144.50	147.25	21,958
22 Jun 17	147.50000 +0.10	147.95	145.50	147.25	41,390
21 Jun 17	147.39999 +0.40	148.75	145.30	147.55	58,166
20 Jun 17	147.00000 -1.25	150.45	146.55	148.40	34,306
19 Jun 17	148.25000 +4.10	149.85	144.50	144.50	127,862
16 Jun 17	144.14999 +3.80	144.90	140.70	140.75	26,581
15 Jun 17	140.35001 -0.50	140.85	138.75	140.85	15,237
14 Jun 17	140.85001 +0.45	143.15	140.30	140.30	18,627
13 Jun 17	140.39999 +0.70	141.75	138.80	139.50	30,030
12 Jun 17	139.70000 -3.70	142.90	139.55	142.90	19,563
09 Jun 17	143.39999 -1.75	144.65	142.90	144.00	23,293
08 Jun 17	145.14999 +0.60	146.45	144.35	144.70	17,612
07 Jun 17	144.55000 -0.95	145.35	144.05	145.35	18,119
06 Jun 17	145.50000 -2.60	147.90	145.25	147.70	15,919
05 Jun 17	148.10001 -0.95	149.75	145.65	149.75	15,226
02 Jun 17	149.05000 +4.30	149.05	144.25	144.85	22,765
01 Jun 17	144.75000 +3.65	144.75	140.50	141.05	28,721
31 May 17	141.10001 -0.20	142.20	140.25	141.30	23,629
30 May 17	141.30000 -0.30	142.50	140.05	141.50	25,235
29 May 17	141.60001 -0.25	141.80	140.65	141.00	14,383
26 May 17	141.85001 -0.90	142.85	141.15	142.75	7,023
25 May 17	142.75000 +0.80	142.90	140.65	142.30	10,088
24 May 17	141.95000 +0.45	142.45	141.30	141.75	8,806
23 May 17	141.50000 +1.40	142.50	139.65	139.85	22,534
22 May 17	140.10001 -0.85	141.50	139.65	141.25	15,862
19 May 17	140.95000 +1.45	140.95	139.00	139.00	14,381
18 May 17	139.50000 -2.35	141.30	136.90	141.00	31,130
17 May 17	141.85001 -0.30	142.55	141.25	141.90	23,794
16 May 17	142.14999 +0.25	142.15	140.80	141.30	9,310
15 May 17	141.89999 +1.90	142.00	139.50	140.10	14,035
12 May 17	140.00000 +0.65	140.00	138.30	139.05	19,082
11 May 17	139.35001 -1.85	141.00	138.45	141.00	17,165
10 May 17	141.20000 +1.40	141.25	138.35	139.80	15,419
09 May 17	139.80000 -0.35	140.90	139.60	139.90	17,990
08 May 17	140.14999 +0.65	141.75	139.15	139.80	12,136
05 May 17	139.50000 +0.70	139.55	136.95	138.85	26,478
04 May 17	138.80000 +0.45	139.35	137.70	138.35	19,282
03 May 17	138.35001 -0.10	138.45	137.00	138.20	18,016
02 May 17	138.45000 +0.75	140.40	137.40	137.50	22,878
28 Apr 17	137.70000 +1.50	138.40	136.00	136.00	36,833
27 Apr 17	136.20000 -2.65	139.70	132.15	138.50	63,314
26 Apr 17	138.85001 +2.85	138.85	135.20	135.60	25,506
25 Apr 17	136.00000 +1.00	136.85	134.10	135.00	27,153
24 Apr 17	135.00000 +5.50	135.95	132.00	132.00	69,925
21 Apr 17	129.50000 -0.85	130.75	129.20	130.35	14,641
20 Apr 17	130.35001 +2.95	130.35	127.50	127.50	44,241
19 Apr 17	127.40000 +1.35	128.25	125.75	125.75	40,446
18 Apr 17	126.05000 -3.30	130.95	126.05	128.60	40,563
13 Apr 17	129.35001 +0.90	129.35	127.10	127.85	24,665
12 Apr 17	128.45000 -1.95	131.10	127.05	130.20	32,078
11 Apr 17	130.39999 -0.85	131.95	130.05	131.25	17,350
10 Apr 17	131.25000 -0.80	132.25	131.05	131.50	12,547
07 Apr 17	132.05000 +0.05	132.35	131.10	132.10	18,199
06 Apr 17	132.00000 +0.45	132.25	130.60	131.00	15,923
05 Apr 17	131.55000 -1.45	134.00	131.55	132.60	17,803
04 Apr 17	133.00000 +0.45	133.50	131.85	132.55	14,313
03 Apr 17	132.55000 -1.10	134.15	132.00	133.30	20,523
31 Mar 17	133.64999 -0.25	134.15	132.60	132.90	25,415
30 Mar 17	133.89999 +1.65	133.90	131.80	131.80	16,673
29 Mar 17	132.25000 +0.25	132.90	131.40	132.00	20,706
28 Mar 17	132.00000 -0.45	132.70	131.40	131.55	17,308
27 Mar 17	132.45000 -0.45	132.75	129.00	132.75	16,853
24 Mar 17	132.89999 +2.30	133.45	130.00	130.00	22,923
23 Mar 17	130.60001 +1.85	131.00	127.50	128.65	14,837
22 Mar 17	128.75000 +0.00	129.85	126.30	128.50	48,547
21 Mar 17	128.75000 -2.30	131.30	128.75	130.75	18,447
20 Mar 17	131.05000 +0.60	131.35	129.50	130.40	17,757
17 Mar 17	130.45000 +0.30	131.90	129.00	129.20	25,792
16 Mar 17	130.14999 +1.00	130.15	128.75	129.30	19,005
15 Mar 17	129.14999 -1.10	130.00	128.75	129.95	19,738
14 Mar 17	130.25000 -0.35	130.60	128.80	130.00	21,591
13 Mar 17	130.60001 +0.20	130.60	129.05	130.35	21,494
10 Mar 17	130.39999 +1.40	130.55	128.20	128.90	26,773
09 Mar 17	129.00000 +3.00	129.30	125.30	126.40	42,241
08 Mar 17	126.00000 +2.00	126.85	123.55	123.55	32,392
07 Mar 17	124.00000 -0.35	124.35	123.30	124.25	25,325
06 Mar 17	124.35000 +1.15	124.35	121.45	123.80	30,323
03 Mar 17	123.20000 +1.25	124.15	120.85	121.75	33,232
02 Mar 17	121.95000 -2.40	124.65	120.85	123.50	35,931
01 Mar 17	124.35000 +5.10	125.20	119.00	119.00	43,480
28 Feb 17	119.25000 +0.05	120.40	118.65	119.60	41,391
27 Feb 17	119.20000 +6.35	119.80	114.45	114.50	65,278
24 Feb 17	112.85000 -1.00	114.35	112.15	114.00	17,876
23 Feb 17	113.85000 +0.05	114.25	113.25	113.80	15,205
22 Feb 17	113.80000 -0.55	115.25	112.65	114.50	12,295
21 Feb 17	114.35000 +0.65	114.75	113.00	114.00	18,658
20 Feb 17	113.70000 -1.30	115.75	113.60	114.90	12,826
17 Feb 17	115.00000 -0.35	115.40	114.05	115.00	15,680
16 Feb 17	115.35000 +0.35	116.15	114.35	114.80	23,414
15 Feb 17	115.00000 +0.05	115.85	114.50	114.90	23,566
14 Feb 17	114.95000 -0.10	115.00	113.55	115.00	17,362
13 Feb 17	115.05000 +2.80	115.90	112.25	112.45	33,500
10 Feb 17	112.25000 +1.85	112.25	110.50	110.60	9,156
09 Feb 17	110.40000 +0.00	110.65	109.10	110.40	15,344
08 Feb 17	110.40000 -0.60	111.75	110.05	110.90	13,692
07 Feb 17	111.00000 +0.25	112.00	110.55	110.75	16,126
06 Feb 17	110.75000 -1.15	111.85	109.50	111.85	12,270
03 Feb 17	111.90000 -0.10	113.00	111.35	111.70	26,787
02 Feb 17	112.00000 +2.55	112.00	108.75	110.00	84,372
01 Feb 17	109.45000 +2.10	109.45	106.20	107.75	20,581
31 Jan 17	107.35000 -0.30	109.10	107.10	107.50	19,652
30 Jan 17	107.65000 -0.65	108.65	107.25	108.45	20,729
27 Jan 17	108.30000 -0.05	108.50	107.60	108.30	10,306
26 Jan 17	108.35000 +0.70	108.50	107.30	107.35	14,293
25 Jan 17	107.65000 +1.55	107.65	105.90	106.10	24,204
24 Jan 17	106.10000 +0.65	106.35	105.00	105.35	16,880
23 Jan 17	105.45000 -0.75	106.60	105.15	106.25	10,888
20 Jan 17	106.20000 -1.30	107.45	105.90	107.45	18,117
19 Jan 17	107.50000 -0.75	108.30	106.55	108.00	19,139
18 Jan 17	108.25000 +0.05	108.60	107.55	108.40	16,835
17 Jan 17	108.20000 +0.45	108.65	107.00	107.45	17,107
16 Jan 17	107.75000 -1.25	109.00	107.20	108.00	22,258
13 Jan 17	109.00000 -0.60	109.70	108.55	109.50	44,013
12 Jan 17	109.60000 -1.40	111.20	109.35	111.20	20,558
11 Jan 17	111.00000 -0.10	111.20	110.60	111.20	24,385
10 Jan 17	111.10000 +2.60	111.10	108.50	108.50	45,840
09 Jan 17	108.50000 +0.10	109.30	107.90	108.75	13,749
06 Jan 17	108.40000 +0.60	108.65	107.55	107.90	39,823
05 Jan 17	107.80000 +0.65	108.80	106.00	107.15	28,200
04 Jan 17	107.15000 -0.35	108.25	107.10	107.55	17,460
03 Jan 17	107.50000 -1.95	109.95	107.50	109.40	28,460
02 Jan 17	109.45000 +1.60	109.85	107.25	107.85	14,745
30 Dec 16	107.85000 -0.35	108.40	106.65	107.75	32,503
29 Dec 16	108.20000 +0.90	108.50	106.50	107.00	21,310
28 Dec 16	107.30000 -0.95	108.15	107.05	108.10	12,791
27 Dec 16	108.25000 +1.25	108.25	107.00	107.00	13,940
23 Dec 16	107.00000 +1.50	108.15	105.25	105.25	23,575
22 Dec 16	105.50000 +0.20	105.50	104.70	105.25	17,915
21 Dec 16	105.30000 +0.65	106.65	104.45	104.45	24,445
20 Dec 16	104.65000 +0.25	105.00	104.15	104.25	12,471
19 Dec 16	104.40000 -0.35	105.45	103.75	104.70	16,335
16 Dec 16	104.75000 +2.00	104.75	101.80	102.75	33,052
15 Dec 16	102.75000 +1.30	103.40	101.45	101.50	33,378
14 Dec 16	101.45000 -0.25	102.50	100.05	101.60	29,629
13 Dec 16	101.70000 -1.00	103.30	101.65	102.75	30,179
12 Dec 16	102.70000 -0.90	103.65	102.50	103.55	25,395
09 Dec 16	103.60000 +3.67	103.60	99.95	99.95	47,702
08 Dec 16	99.93000 +1.41	99.98	98.35	98.50	57,302
07 Dec 16	98.52000 +5.18	98.52	93.15	93.63	66,746
06 Dec 16	93.34000 +0.46	93.38	91.56	92.75	28,936
05 Dec 16	92.88000 +1.08	93.04	91.60	91.70	21,211
02 Dec 16	91.80000 -1.43	93.41	91.66	93.41	46,724
01 Dec 16	93.23000 -1.30	94.75	92.81	94.75	38,301
30 Nov 16	94.53000 -1.45	96.14	94.21	96.00	44,461
29 Nov 16	95.98000 -0.11	96.00	94.85	95.90	23,667
28 Nov 16	96.09000 -1.37	97.50	95.79	97.35	12,095
25 Nov 16	97.46000 -0.05	97.79	96.30	97.61	11,865
24 Nov 16	97.51000 +1.95	97.96	95.20	95.56	70,200
23 Nov 16	95.56000 -1.40	97.22	95.55	97.00	13,442
22 Nov 16	96.96000 -0.24	97.54	96.46	97.20	11,478
21 Nov 16	97.20000 -0.80	98.50	96.80	98.25	19,747
18 Nov 16	98.00000 +2.09	98.54	95.75	95.75	36,533
17 Nov 16	95.91000 +0.82	96.15	94.78	95.24	21,838
16 Nov 16	95.09000 +2.84	95.75	92.25	92.30	34,895
15 Nov 16	92.25000 -0.51	92.86	91.80	92.85	16,045
14 Nov 16	92.76000 +0.62	94.80	92.24	92.25	25,736
11 Nov 16	92.14000 -0.54	94.16	91.85	92.60	32,575
10 Nov 16	92.68000 +0.98	93.02	91.84	92.00	31,877
09 Nov 16	91.70000 -0.05	91.84	88.60	89.85	39,387
08 Nov 16	91.75000 +0.11	91.75	90.80	91.70	26,518
07 Nov 16	91.64000 -0.02	93.21	91.11	92.50	48,404
04 Nov 16	91.66000 -4.54	96.00	90.79	96.00	68,306
03 Nov 16	96.20000 +3.62	100.70	95.85	96.50	81,173
02 Nov 16	92.58000 -0.39	93.00	92.44	92.97	25,174
01 Nov 16	92.97000 +0.31	93.53	91.46	92.66	26,360
31 Oct 16	92.66000 -1.01	93.99	92.41	93.75	19,567
28 Oct 16	93.67000 -0.29	94.35	93.00	93.75	23,524
27 Oct 16	93.96000 -0.61	95.13	93.52	94.60	15,319
26 Oct 16	94.57000 -1.23	95.80	93.25	95.80	26,694
25 Oct 16	95.80000 -0.18	96.16	94.75	95.98	24,914
24 Oct 16	95.98000 -0.56	97.39	95.98	97.00	17,683
21 Oct 16	96.54000 +0.00	97.05	96.40	96.54	19,103
20 Oct 16	96.54000 -1.06	98.00	96.12	98.00	25,605
19 Oct 16	97.60000 +0.07	98.11	94.92	97.60	43,747
18 Oct 16	97.53000 +2.92	99.02	94.61	94.61	32,458
17 Oct 16	94.61000 -0.39	95.00	94.00	94.90	24,477
14 Oct 16	95.00000 -0.51	95.94	94.68	95.53	16,341
13 Oct 16	95.51000 -1.57	97.22	95.04	97.00	16,111
12 Oct 16	97.08000 +0.36	97.75	96.21	96.50	18,447
11 Oct 16	96.72000 -0.74	97.50	95.88	96.81	35,429
10 Oct 16	97.46000 -2.07	99.54	96.48	99.52	51,027
07 Oct 16	99.53000 -2.92	102.25	97.28	102.05	53,507
06 Oct 16	102.45000 -1.10	103.40	101.90	103.40	18,473
05 Oct 16	103.55000 -0.80	103.85	101.70	103.45	28,518
04 Oct 16	104.35000 -0.90	105.95	104.30	105.25	14,084
03 Oct 16	105.25000 +0.80	105.70	103.60	105.05	31,069
30 Sep 16	104.45000 +1.30	105.60	101.00	102.85	31,084
29 Sep 16	103.15000 -1.65	105.50	103.10	104.80	12,275
28 Sep 16	104.80000 +0.95	105.35	103.85	104.35	13,016
27 Sep 16	103.85000 -0.50	104.70	103.00	104.50	16,613
26 Sep 16	104.35000 -1.60	106.05	103.70	106.05	15,865
23 Sep 16	105.95000 +0.60	106.00	103.50	105.25	11,689
22 Sep 16	105.35000 +1.60	106.05	103.90	104.75	14,587
21 Sep 16	103.75000 -1.20	108.50	103.75	105.25	23,941
20 Sep 16	104.95000 -0.65	105.50	104.05	105.50	12,931
19 Sep 16	105.60000 +3.05	105.70	102.30	102.75	25,240
16 Sep 16	102.55000 -1.80	104.75	102.55	104.25	44,708
15 Sep 16	104.35000 -0.65	105.00	103.15	104.50	12,354
14 Sep 16	105.00000 -0.35	105.65	103.75	105.50	16,937
13 Sep 16	105.35000 -1.30	106.95	105.15	106.45	13,378
12 Sep 16	106.65000 -1.25	107.10	105.55	107.00	13,055
09 Sep 16	107.90000 -0.50	108.30	107.25	108.00	10,275
08 Sep 16	108.40000 -0.30	109.50	108.00	108.70	15,337
07 Sep 16	108.70000 +0.80	108.70	106.80	107.75	16,336
06 Sep 16	107.90000 -0.75	109.80	107.50	108.65	15,908
05 Sep 16	108.65000 +2.85	108.90	106.50	106.50	17,752
02 Sep 16	105.80000 +0.80	106.25	104.25	105.00	35,499
01 Sep 16	105.00000 +2.15	105.00	102.85	102.85	18,447
31 Aug 16	102.85000 -1.15	104.00	102.65	104.00	10,680
30 Aug 16	104.00000 +1.25	104.50	102.75	102.75	14,699
29 Aug 16	102.75000 +0.05	102.80	101.25	102.50	9,508
26 Aug 16	102.70000 +0.95	102.80	101.00	101.80	7,235
25 Aug 16	101.75000 -1.75	103.25	101.15	103.25	17,067
24 Aug 16	103.50000 +0.05	103.85	102.25	103.10	12,708
23 Aug 16	103.45000 +0.35	103.75	102.80	103.25	12,023
22 Aug 16	103.10000 +0.75	103.65	102.00	102.75	16,100
19 Aug 16	102.35000 -0.80	103.00	101.85	103.00	7,551
18 Aug 16	103.15000 +0.95	103.40	102.10	102.25	8,069
17 Aug 16	102.20000 -1.05	103.25	101.45	103.25	10,027
16 Aug 16	103.25000 -0.50	103.65	102.70	103.55	12,512
15 Aug 16	103.75000 +0.35	103.85	103.45	103.70	9,403
12 Aug 16	103.40000 -0.30	104.05	103.05	103.35	9,845
11 Aug 16	103.70000 -0.35	104.25	103.25	104.25	14,815
10 Aug 16	104.05000 +0.35	104.30	103.35	103.75	13,577
09 Aug 16	103.70000 +0.10	104.60	103.25	103.75	16,759
08 Aug 16	103.60000 -1.05	104.95	103.45	104.75	9,395
05 Aug 16	104.65000 +0.75	104.95	102.50	104.15	26,131
04 Aug 16	103.90000 +2.25	104.20	101.55	102.00	31,987
03 Aug 16	101.65000 -1.35	103.25	100.55	103.00	49,201
02 Aug 16	103.00000 -2.30	105.15	102.75	105.15	19,620
01 Aug 16	105.30000 +0.30	105.40	103.20	105.40	20,667
29 Jul 16	105.00000 +1.00	106.00	103.95	104.00	265,000
28 Jul 16	104.00000 +2.60	104.15	102.00	102.00	42,862
27 Jul 16	101.40000 +1.40	102.25	100.05	100.75	35,213
26 Jul 16	100.00000 +0.40	100.55	99.00	99.57	15,123
25 Jul 16	99.60000 +1.29	99.60	98.00	98.31	22,174
22 Jul 16	98.31000 +1.77	98.50	96.31	96.73	48,611
21 Jul 16	96.54000 -0.56	97.75	95.96	97.00	30,451
20 Jul 16	97.10000 +2.79	97.10	94.41	94.41	49,439
19 Jul 16	94.31000 +0.81	94.50	92.33	93.21	36,821
18 Jul 16	93.50000 +2.29	93.75	91.21	91.21	24,024
15 Jul 16	91.21000 -2.01	93.99	90.20	93.00	42,589
14 Jul 16	93.22000 +1.97	93.46	91.75	92.16	34,385
13 Jul 16	91.25000 +1.19	93.75	89.80	90.25	52,260
12 Jul 16	90.06000 +0.50	91.15	88.62	89.50	49,365
11 Jul 16	89.56000 +1.65	89.90	87.10	88.25	23,208
08 Jul 16	87.91000 +1.72	87.94	85.40	86.20	31,944
07 Jul 16	86.19000 +1.65	88.00	84.65	85.00	49,114
06 Jul 16	84.54000 -2.91	86.89	83.59	86.75	77,765
05 Jul 16	87.45000 -4.21	91.19	87.45	89.81	83,601
04 Jul 16	91.66000 -3.39	95.69	90.24	95.69	67,016
01 Jul 16	95.05000 +1.98	95.70	92.56	93.80	39,434
30 Jun 16	93.07000 -4.93	97.74	92.90	95.71	54,355
29 Jun 16	98.00000 +3.92	98.00	94.08	95.36	47,369
28 Jun 16	94.08000 +2.44	95.10	92.23	92.50	34,363
27 Jun 16	91.64000 -5.99	97.60	89.55	96.95	61,027
24 Jun 16	97.63000 -12.72	103.00	86.00	93.00	140,735
23 Jun 16	110.35000 -1.70	112.05	108.85	111.80	21,484
22 Jun 16	112.05000 +0.75	112.65	110.75	111.35	18,705
21 Jun 16	111.30000 +0.05	112.50	109.90	111.25	18,351
20 Jun 16	111.25000 +5.25	111.80	107.50	107.50	17,334
17 Jun 16	106.00000 +1.10	107.15	104.85	105.20	86,059
16 Jun 16	104.90000 -1.35	105.90	104.05	104.75	42,118
15 Jun 16	106.25000 -1.85	109.75	105.70	108.50	63,736
14 Jun 16	108.10000 -2.30	110.70	107.20	110.40	27,041
13 Jun 16	110.40000 -3.65	113.55	110.40	113.50	22,001
10 Jun 16	114.05000 -2.40	116.45	113.40	116.40	14,798
09 Jun 16	116.45000 +0.75	117.35	114.40	115.70	17,441
08 Jun 16	115.70000 +1.20	116.25	113.05	114.75	22,200
07 Jun 16	114.50000 +0.05	115.45	114.00	114.70	17,280
06 Jun 16	114.45000 -2.55	117.25	114.00	117.00	12,238
03 Jun 16	117.00000 -0.40	118.50	116.05	117.30	22,719
02 Jun 16	117.40000 -0.60	118.65	116.55	117.50	19,302
01 Jun 16	118.00000 +0.40	119.30	117.35	117.35	20,983
31 May 16	117.60000 +0.15	118.00	116.00	117.25	26,079
30 May 16	117.45000 +1.95	117.45	115.40	115.50	8,371
27 May 16	115.50000 +0.10	116.20	114.00	115.25	38,624
26 May 16	115.40000 -1.70	117.50	115.15	116.75	21,575
25 May 16	117.10000 -1.90	119.40	115.65	119.00	26,603
24 May 16	119.00000 +0.15	119.00	116.50	118.55	29,199
23 May 16	118.85000 +2.60	118.85	116.00	116.25	33,386
20 May 16	116.25000 +0.15	117.15	115.75	116.10	14,435
19 May 16	116.10000 +0.10	116.85	115.55	116.25	8,308
18 May 16	116.00000 +0.35	116.85	114.90	115.60	14,816
17 May 16	115.65000 +0.80	115.95	114.85	115.20	9,287
16 May 16	114.85000 -0.65	115.45	114.35	115.00	6,155
13 May 16	115.50000 +0.50	115.70	114.15	115.00	17,339
12 May 16	115.00000 +1.95	115.70	112.75	112.80	23,688
11 May 16	113.05000 -1.65	115.20	112.45	114.70	33,183
10 May 16	114.70000 -0.30	115.50	113.35	115.50	33,734
09 May 16	115.00000 +0.80	118.00	115.00	115.45	22,361
06 May 16	114.20000 -4.60	119.15	114.20	119.10	38,915
05 May 16	118.80000 +2.80	119.65	115.65	115.65	30,789
04 May 16	116.00000 +1.30	116.30	113.55	115.00	68,009
03 May 16	114.70000 +12.70	114.90	107.40	107.85	136,433
02 May 16	102.00000 +0.50	104.20	101.50	101.50	27,631
29 Apr 16	101.50000 -0.50	101.80	100.75	101.50	18,624
28 Apr 16	102.00000 -1.10	102.95	100.60	102.95	11,519
27 Apr 16	103.10000 +3.72	103.15	99.03	99.03	19,147
26 Apr 16	99.38000 -1.37	103.80	99.25	100.25	21,606
25 Apr 16	100.75000 +1.00	100.75	98.77	99.74	10,598
22 Apr 16	99.75000 +1.90	100.20	97.42	97.86	36,241
21 Apr 16	97.85000 -1.10	99.25	97.58	98.95	13,625
20 Apr 16	98.95000 -2.00	101.25	98.13	100.70	26,181
19 Apr 16	100.95000 +0.45	101.40	99.50	100.50	31,505
18 Apr 16	100.50000 -1.35	101.80	100.35	101.10	30,451
15 Apr 16	101.85000 -2.60	104.35	101.85	104.00	34,471
14 Apr 16	104.45000 -0.40	105.00	104.25	104.50	12,123
13 Apr 16	104.85000 +0.40	104.95	103.50	104.50	15,890
12 Apr 16	104.45000 +2.00	104.95	101.30	102.45	16,492
11 Apr 16	102.45000 +0.35	103.15	101.05	101.90	11,472
08 Apr 16	102.10000 -0.25	102.55	101.85	102.35	7,251
07 Apr 16	102.35000 +0.60	103.00	101.55	101.75	14,786
06 Apr 16	101.75000 +0.40	102.10	100.50	101.40	8,656
05 Apr 16	101.35000 -1.80	103.15	100.70	103.15	12,571
04 Apr 16	103.15000 +0.15	104.50	102.45	103.00	8,746
01 Apr 16	103.00000 -0.85	104.25	102.05	103.65	14,469
31 Mar 16	103.85000 -0.10	104.60	103.05	103.95	16,417
30 Mar 16	103.95000 +1.45	105.00	102.70	102.70	15,204
29 Mar 16	102.50000 -1.00	104.50	102.35	103.50	13,125
24 Mar 16	103.50000 -1.65	105.10	103.35	105.00	18,425
23 Mar 16	105.15000 -0.15	105.80	104.70	105.00	9,392
22 Mar 16	105.30000 +1.35	105.50	102.70	104.00	14,678
21 Mar 16	103.95000 -1.15	105.40	103.50	104.50	10,662
18 Mar 16	105.10000 +3.65	105.10	100.80	101.75	43,965
17 Mar 16	101.45000 -0.60	104.00	101.00	103.25	25,190
16 Mar 16	102.05000 -1.95	105.10	101.25	104.00	27,787
15 Mar 16	104.00000 +5.73	105.95	98.95	99.12	66,978
14 Mar 16	98.27000 +0.28	99.00	97.50	97.90	17,812
11 Mar 16	97.99000 +1.24	98.25	95.79	97.67	16,949
10 Mar 16	96.75000 -0.09	99.50	96.56	96.98	22,292
09 Mar 16	96.84000 +1.42	97.37	94.75	95.40	14,247
08 Mar 16	95.42000 -3.12	98.61	95.25	98.61	19,023
07 Mar 16	98.54000 -0.58	99.50	98.36	99.25	13,505
04 Mar 16	99.12000 -0.05	100.50	98.92	99.07	17,917
03 Mar 16	99.17000 -0.82	99.74	98.23	99.74	10,889
02 Mar 16	99.99000 -0.41	101.25	99.57	100.40	19,622
01 Mar 16	100.40000 +11.18	102.10	89.65	89.69	83,697
29 Feb 16	89.22000 -3.80	89.50	85.60	88.37	119,768
26 Feb 16	93.02000 +3.23	93.28	89.75	89.93	43,482
25 Feb 16	89.79000 +0.83	90.54	88.75	89.99	25,068
24 Feb 16	88.96000 -2.84	92.09	88.66	91.80	18,914
23 Feb 16	91.80000 +0.86	92.56	90.26	90.51	22,135
22 Feb 16	90.94000 -1.31	93.06	90.32	92.39	14,281
19 Feb 16	92.25000 -1.03	93.00	91.25	92.75	12,517
18 Feb 16	93.28000 +2.03	93.28	90.40	91.25	17,242
17 Feb 16	91.25000 +2.36	91.25	89.01	89.49	24,495
16 Feb 16	88.89000 -1.01	90.37	88.25	89.88	15,330
15 Feb 16	89.90000 +2.60	90.10	87.89	88.00	14,135
12 Feb 16	87.30000 -1.94	89.75	86.75	89.13	20,842
11 Feb 16	89.24000 -2.76	92.16	88.25	92.16	23,876
10 Feb 16	92.00000 +0.11	93.75	91.25	92.25	15,726
09 Feb 16	91.89000 +0.69	92.24	87.12	91.37	40,774
08 Feb 16	91.20000 -5.80	97.09	90.49	97.00	35,173
05 Feb 16	97.00000 -2.15	99.75	96.41	99.25	31,823
04 Feb 16	99.15000 -0.35	99.99	97.50	99.65	25,672
03 Feb 16	99.50000 -1.10	101.00	98.88	101.00	14,075
02 Feb 16	100.60000 -2.55	103.20	100.50	103.10	19,865
01 Feb 16	103.15000 +3.10	103.15	100.25	100.25	13,328
29 Jan 16	100.05000 +1.26	101.40	98.50	99.20	19,523
28 Jan 16	98.79000 -3.56	102.00	98.75	101.80	17,329
27 Jan 16	102.35000 +1.05	102.50	100.75	101.25	10,728
26 Jan 16	101.30000 -0.90	102.20	100.50	102.10	14,169
25 Jan 16	102.20000 +1.60	102.40	99.74	100.50	23,984
22 Jan 16	100.60000 +3.52	101.20	97.18	97.18	23,185
21 Jan 16	97.08000 -0.40	98.89	95.77	97.07	13,590
20 Jan 16	97.48000 -3.92	100.00	97.44	99.52	12,607
19 Jan 16	101.40000 +4.05	101.45	98.37	99.28	16,470
18 Jan 16	97.35000 -0.90	98.50	96.50	98.30	15,468
15 Jan 16	98.25000 -4.25	103.00	98.03	102.75	19,746
14 Jan 16	102.50000 -0.55	104.25	101.50	103.25	19,725
13 Jan 16	103.05000 +0.60	105.00	102.40	102.95	12,781
12 Jan 16	102.45000 +2.10	103.00	100.25	100.25	43,095
11 Jan 16	100.35000 -2.30	102.95	100.15	102.50	17,375
08 Jan 16	102.65000 +0.15	103.50	102.30	102.90	21,525
07 Jan 16	102.50000 -1.45	103.15	100.25	103.00	23,841
06 Jan 16	103.95000 -1.85	105.65	103.30	105.50	10,124
05 Jan 16	105.80000 +2.05	106.25	103.45	104.00	18,083
04 Jan 16	103.75000 -4.55	108.00	103.50	108.00	31,696
31 Dec 15	108.30000 +0.30	108.70	107.75	108.00	5,915
30 Dec 15	108.00000 -0.20	108.25	107.35	107.90	7,701
29 Dec 15	108.20000 +3.10	108.20	105.00	105.00	13,339
28 Dec 15	105.10000 +0.85	105.10	103.60	104.00	10,169
24 Dec 15	104.25000 -0.75	105.00	103.65	104.75	3,828
23 Dec 15	105.00000 +0.30	105.05	102.50	104.70	18,444
22 Dec 15	104.70000 -2.15	107.20	103.95	106.85	12,438
21 Dec 15	106.85000 -0.05	107.80	106.05	106.90	14,229
18 Dec 15	106.90000 -2.20	108.85	105.00	108.85	41,519
17 Dec 15	109.10000 +1.75	109.60	107.65	108.25	20,109
16 Dec 15	107.35000 +0.45	107.90	106.65	106.75	8,155
15 Dec 15	106.90000 +2.20	106.90	104.55	105.65	10,543
14 Dec 15	104.70000 -0.30	106.30	104.70	105.00	21,164
11 Dec 15	105.00000 -1.40	106.40	103.95	106.40	17,045
10 Dec 15	106.40000 -1.20	107.55	105.60	107.50	18,318
09 Dec 15	107.60000 -3.20	111.25	107.35	110.05	18,143
08 Dec 15	110.80000 -1.20	112.15	109.95	111.50	13,681
07 Dec 15	112.00000 +0.00	114.45	111.50	111.85	82,336
04 Dec 15	112.00000 +0.00	112.50	111.45	111.95	27,246
03 Dec 15	112.00000 +2.50	112.35	109.60	109.60	25,805
02 Dec 15	109.50000 +0.00	109.75	108.90	109.25	13,923
01 Dec 15	109.50000 +1.50	109.85	107.95	108.20	17,017
30 Nov 15	108.00000 +0.75	108.75	107.00	107.25	28,978
27 Nov 15	107.25000 -1.10	108.85	107.25	108.00	12,757
26 Nov 15	108.35000 +0.00	108.50	107.25	108.35	13,105
25 Nov 15	108.35000 +2.25	108.35	106.15	106.35	14,803
24 Nov 15	106.10000 -1.35	107.40	104.95	107.40	9,364
23 Nov 15	107.45000 -0.55	108.80	106.55	108.00	23,686
20 Nov 15	108.00000 -0.50	111.90	107.95	108.75	43,843
19 Nov 15	108.50000 +2.70	109.35	105.85	105.95	24,816
18 Nov 15	105.80000 +0.30	107.00	104.90	105.25	13,660
17 Nov 15	105.50000 +0.85	105.95	104.35	105.00	17,196
16 Nov 15	104.65000 -0.20	105.10	102.25	103.55	23,501
13 Nov 15	104.85000 -1.40	106.20	104.00	106.20	20,588
12 Nov 15	106.25000 -0.90	107.25	105.40	107.25	16,917
11 Nov 15	107.15000 +0.00	109.25	106.70	107.00	15,301
10 Nov 15	107.15000 -1.45	108.75	106.00	108.70	16,812
09 Nov 15	108.60000 -2.20	110.70	108.00	110.25	16,466
06 Nov 15	110.80000 -0.80	112.40	109.30	110.80	32,483
05 Nov 15	111.60000 +4.25	112.10	107.30	107.35	61,905
04 Nov 15	107.35000 +2.20	108.00	104.65	105.15	31,332
03 Nov 15	105.15000 +0.00	105.85	104.60	105.15	20,851
02 Nov 15	105.15000 +1.65	105.60	103.10	103.10	25,022
30 Oct 15	103.50000 -1.50	104.85	102.25	104.85	27,403
29 Oct 15	105.00000 +2.00	105.00	102.50	103.50	24,901
28 Oct 15	103.00000 +1.25	103.05	101.20	102.00	27,509
27 Oct 15	101.75000 -0.10	102.70	101.35	101.85	22,203
26 Oct 15	101.85000 -0.50	102.05	100.70	101.90	11,691
23 Oct 15	102.35000 -0.40	105.95	101.50	102.80	43,606
22 Oct 15	102.75000 +1.30	102.75	100.50	101.50	26,947
21 Oct 15	101.45000 +0.90	101.45	99.69	100.80	29,145
20 Oct 15	100.55000 +1.31	100.95	98.82	99.24	45,290
19 Oct 15	99.24000 +1.32	99.85	97.79	98.00	17,491
16 Oct 15	97.92000 -0.80	99.39	97.10	99.39	25,397
15 Oct 15	98.72000 +3.88	99.80	94.97	95.15	27,601
14 Oct 15	94.84000 -0.73	95.35	93.85	95.35	17,569
13 Oct 15	95.57000 -0.43	96.06	94.69	95.96	12,691
12 Oct 15	96.00000 -0.59	96.76	94.96	96.76	17,350
09 Oct 15	96.59000 -3.34	100.30	96.20	99.90	26,049
08 Oct 15	99.93000 +1.17	100.40	99.00	99.00	15,000
07 Oct 15	98.76000 -1.08	100.50	98.55	100.25	26,630
06 Oct 15	99.84000 +0.59	100.50	98.95	99.20	31,064
05 Oct 15	99.25000 +1.28	99.60	98.55	98.55	19,558
02 Oct 15	97.97000 +0.39	99.50	97.25	98.00	28,624
01 Oct 15	97.58000 -1.60	99.82	97.58	99.15	29,035
30 Sep 15	99.18000 +2.98	99.18	95.85	96.41	34,710
29 Sep 15	96.20000 -1.56	97.25	95.50	97.25	29,863
28 Sep 15	97.76000 -1.04	99.25	97.50	98.81	22,307
25 Sep 15	98.80000 +1.41	99.88	97.65	97.65	43,926
24 Sep 15	97.39000 +0.15	98.75	96.43	97.25	28,413
23 Sep 15	97.24000 +1.01	98.30	95.10	96.30	19,009
22 Sep 15	96.23000 -1.59	99.40	95.83	98.00	44,778
21 Sep 15	97.82000 -0.96	98.50	96.28	98.39	36,911
18 Sep 15	98.78000 +0.89	98.78	96.89	97.79	66,820
17 Sep 15	97.89000 +0.16	99.50	97.37	97.75	32,284
16 Sep 15	97.73000 +0.98	97.90	95.09	95.71	31,685
15 Sep 15	96.75000 -1.24	98.20	95.30	97.75	29,270
14 Sep 15	97.99000 +0.36	98.57	96.51	97.80	44,075
11 Sep 15	97.63000 +0.46	98.00	96.79	97.75	30,525
10 Sep 15	97.17000 -0.08	97.78	95.76	96.50	47,710
09 Sep 15	97.25000 +5.86	98.57	93.14	93.15	46,907
08 Sep 15	91.39000 +2.05	91.52	88.79	89.20	27,651
07 Sep 15	89.34000 -0.52	90.22	88.65	89.99	14,351
04 Sep 15	89.86000 -2.93	93.06	89.75	92.79	12,360
03 Sep 15	92.79000 +0.82	94.00	92.00	92.05	27,188
02 Sep 15	91.97000 -1.04	93.67	91.35	92.85	23,347
01 Sep 15	93.01000 -0.78	93.86	92.07	93.35	22,306
31 Aug 15	93.79000 -1.16	95.83	92.76	94.78	49,251
28 Aug 15	94.95000 +0.70	94.95	93.65	94.40	22,036
27 Aug 15	94.25000 +0.86	94.65	93.41	93.96	19,621
26 Aug 15	93.39000 +0.17	93.50	91.60	93.11	29,536
25 Aug 15	93.22000 +2.94	93.90	90.60	90.89	43,862
24 Aug 15	90.28000 -2.97	92.64	88.00	92.00	62,139
21 Aug 15	93.25000 -1.81	94.89	93.25	94.06	23,140
20 Aug 15	95.06000 -3.75	99.01	95.00	98.81	32,040
19 Aug 15	98.81000 -0.36	99.00	98.11	99.00	22,901
18 Aug 15	99.17000 -0.02	100.00	98.69	99.20	24,687
17 Aug 15	99.19000 -0.24	100.20	98.43	99.36	54,626
14 Aug 15	99.43000 -0.57	100.95	98.85	99.56	25,598
13 Aug 15	100.00000 +3.64	100.00	96.90	97.00	54,771
12 Aug 15	96.36000 -2.63	98.17	96.20	98.10	26,816
11 Aug 15	98.99000 -0.27	99.86	98.59	99.04	15,923
10 Aug 15	99.26000 +0.21	99.75	97.89	98.33	30,254
07 Aug 15	99.05000 +2.01	99.69	95.74	97.00	45,186
06 Aug 15	97.04000 +11.04	97.67	92.00	92.00	188,077
05 Aug 15	86.00000 -1.04	87.30	84.00	87.25	54,622
04 Aug 15	87.04000 +0.32	87.30	86.60	86.75	26,432
03 Aug 15	86.72000 -0.28	87.75	86.67	87.00	34,065
31 Jul 15	87.00000 +0.00	88.00	86.87	87.00	29,639
30 Jul 15	87.00000 -0.41	88.50	86.90	87.50	27,347
29 Jul 15	87.41000 +0.43	87.49	86.75	86.98	22,686
28 Jul 15	86.98000 +1.44	87.64	85.54	85.54	27,704
27 Jul 15	85.54000 -2.60	88.00	85.40	88.00	18,341
24 Jul 15	88.14000 +0.58	88.79	87.16	87.56	31,054
23 Jul 15	87.56000 -1.02	88.95	87.46	88.69	26,315
22 Jul 15	88.58000 +1.54	88.90	85.75	86.90	27,661
21 Jul 15	87.04000 -0.93	88.14	86.60	88.00	27,649
20 Jul 15	87.97000 +0.97	87.99	86.78	86.98	35,284
17 Jul 15	87.00000 +0.00	87.27	86.40	86.88	20,057
16 Jul 15	87.00000 +1.81	88.68	85.15	85.15	80,009
15 Jul 15	85.19000 +1.84	85.19	83.26	83.45	61,844
14 Jul 15	83.35000 +1.44	83.35	81.15	81.95	17,146
13 Jul 15	81.91000 +0.01	82.25	81.42	82.10	35,746
10 Jul 15	81.90000 +0.54	82.20	80.40	82.00	45,244
09 Jul 15	81.36000 +1.46	81.50	79.80	80.00	24,704
08 Jul 15	79.90000 +0.74	80.00	78.40	79.00	18,280
07 Jul 15	79.16000 -1.50	80.63	79.05	80.63	44,706
06 Jul 15	80.66000 -0.46	81.14	78.27	78.28	34,031
03 Jul 15	81.12000 +0.11	81.40	80.60	81.00	35,645
02 Jul 15	81.01000 +0.01	81.60	80.85	81.00	31,049
01 Jul 15	81.00000 +0.35	81.75	80.85	81.00	30,339
30 Jun 15	80.65000 -0.35	81.40	80.03	80.50	35,882
29 Jun 15	81.00000 +0.40	81.46	78.00	78.53	58,149
26 Jun 15	80.60000 -1.58	82.51	78.85	80.00	192,323
25 Jun 15	82.18000 +0.03	82.51	81.60	82.15	15,329
24 Jun 15	82.15000 -0.71	83.00	81.26	82.94	31,804
23 Jun 15	82.86000 +2.61	82.94	80.08	80.50	38,197
22 Jun 15	80.25000 +1.14	80.25	79.51	79.56	73,543
19 Jun 15	79.11000 +0.77	79.24	78.10	78.75	67,738
18 Jun 15	78.34000 -1.53	79.70	78.22	79.70	33,674
17 Jun 15	79.87000 +0.09	80.29	79.00	79.69	25,963
16 Jun 15	79.78000 -0.24	80.09	78.35	79.75	40,527
15 Jun 15	80.02000 -2.30	81.99	79.75	81.80	31,265
12 Jun 15	82.32000 -0.43	84.09	81.21	82.65	38,906
11 Jun 15	82.75000 +0.65	83.00	81.88	81.94	35,207
10 Jun 15	82.10000 +2.65	82.36	78.71	79.45	36,708
09 Jun 15	79.45000 +0.22	80.12	78.84	78.85	49,291
08 Jun 15	79.23000 -1.42	80.90	79.21	80.50	26,933
05 Jun 15	80.65000 -0.07	80.99	79.94	80.50	19,592
04 Jun 15	80.72000 +0.72	81.00	78.56	79.99	40,891
03 Jun 15	80.00000 -0.20	80.86	79.45	80.10	63,188
02 Jun 15	80.20000 +0.07	80.94	79.55	80.23	31,259
01 Jun 15	80.13000 +0.21	81.25	79.90	79.90	34,080
29 May 15	79.92000 -1.89	81.79	79.64	81.75	75,073
28 May 15	81.81000 -0.48	82.90	81.50	82.25	21,380
27 May 15	82.29000 +0.30	82.98	81.56	81.99	31,453
26 May 15	81.99000 -0.12	82.45	81.25	82.20	33,992
25 May 15	82.11000 +0.71	82.39	81.05	81.45	11,646
22 May 15	81.40000 -2.60	83.76	79.44	83.75	72,445
21 May 15	84.00000 +0.14	84.37	83.54	83.66	60,774
20 May 15	83.86000 +0.32	83.86	82.13	83.24	21,538
19 May 15	83.54000 +0.64	83.54	82.10	83.00	32,524
18 May 15	82.90000 +1.21	82.90	81.35	81.49	16,914
15 May 15	81.69000 -1.69	83.00	81.00	83.00	28,599
14 May 15	83.38000 +0.78	83.45	80.60	82.40	14,595
13 May 15	82.60000 +0.81	84.44	81.71	81.79	44,556
12 May 15	81.79000 -0.53	82.18	81.05	82.18	49,318
11 May 15	82.32000 +1.94	82.48	79.71	80.13	49,090
08 May 15	80.38000 +1.72	81.16	78.46	78.46	47,869
07 May 15	78.66000 +0.17	78.82	77.31	78.11	39,162
06 May 15	78.49000 +0.29	78.80	77.61	78.00	21,950
05 May 15	78.20000 -0.88	79.76	78.17	79.08	29,227
04 May 15	79.08000 +0.30	79.31	78.19	78.70	42,157
30 Apr 15	78.78000 +0.09	79.25	77.61	78.40	45,406
29 Apr 15	78.69000 +2.49	80.30	76.40	76.40	74,850
28 Apr 15	76.20000 -0.89	76.90	74.60	76.70	65,329
27 Apr 15	77.09000 +0.79	77.52	75.49	76.25	44,684
24 Apr 15	76.30000 -0.05	76.90	75.96	76.50	62,201
23 Apr 15	76.35000 +0.95	76.65	75.25	75.25	43,685
22 Apr 15	75.40000 -0.95	76.60	75.12	76.25	28,337
21 Apr 15	76.35000 +1.00	76.60	75.00	75.37	39,194
20 Apr 15	75.35000 -1.15	76.62	74.00	76.40	103,678
17 Apr 15	76.50000 -2.34	79.90	76.28	78.68	76,519
16 Apr 15	78.84000 +1.79	79.00	76.67	76.85	97,564
15 Apr 15	77.05000 +0.16	77.81	76.45	77.15	27,418
14 Apr 15	76.89000 -0.17	77.17	75.95	77.00	53,491
13 Apr 15	77.06000 +2.40	77.35	74.47	74.70	52,611
10 Apr 15	74.66000 +0.38	74.90	74.05	74.44	30,448
09 Apr 15	74.28000 -0.48	74.76	73.45	74.76	34,965
08 Apr 15	74.76000 +3.06	75.00	71.61	72.00	148,805
07 Apr 15	71.70000 +1.01	72.00	70.68	70.85	50,858
02 Apr 15	70.69000 +1.84	70.80	69.06	69.26	47,773
01 Apr 15	68.85000 -0.38	70.84	68.48	69.15	62,189
31 Mar 15	69.23000 -0.97	70.07	67.63	70.00	70,446
30 Mar 15	70.20000 +0.20	71.25	69.50	70.50	23,289
27 Mar 15	70.00000 -0.05	70.90	69.42	70.05	70,182
26 Mar 15	70.05000 -0.32	71.02	69.20	70.21	62,906
25 Mar 15	70.37000 -1.61	72.75	70.21	71.98	40,368
24 Mar 15	71.98000 -1.02	72.64	70.13	72.35	69,814
23 Mar 15	73.00000 -1.04	74.50	72.60	74.50	24,032
20 Mar 15	74.04000 -0.91	75.94	73.85	75.00	81,430
19 Mar 15	74.95000 +3.15	75.60	67.31	71.00	273,184
18 Mar 15	71.80000 -2.33	74.50	71.51	74.50	56,178
17 Mar 15	74.13000 -1.06	75.39	73.69	75.30	41,389
16 Mar 15	75.19000 +0.08	75.81	74.20	75.11	26,943
13 Mar 15	75.11000 +0.66	75.53	74.33	74.62	40,288
12 Mar 15	74.45000 -0.99	76.00	74.35	75.35	24,092
11 Mar 15	75.44000 +1.29	75.90	74.63	74.64	27,407
10 Mar 15	74.15000 -2.15	76.30	73.85	76.30	49,624
09 Mar 15	76.30000 +0.31	76.30	74.99	75.99	21,857
06 Mar 15	75.99000 +1.81	76.00	74.00	74.18	38,285
05 Mar 15	74.18000 -0.27	76.20	74.10	74.65	32,285
04 Mar 15	74.45000 -0.85	75.96	73.80	75.75	40,103
03 Mar 15	75.30000 -1.02	76.45	75.10	76.45	36,555
02 Mar 15	76.32000 -1.73	78.28	75.85	78.28	36,319
27 Feb 15	78.05000 +5.15	78.50	73.40	73.40	96,608
26 Feb 15	72.90000 +0.56	73.46	72.00	72.50	77,378
25 Feb 15	72.34000 -0.14	72.98	71.52	72.50	28,770
24 Feb 15	72.48000 +0.64	72.58	71.27	71.90	17,683
23 Feb 15	71.84000 -1.18	73.59	71.84	73.50	24,821
20 Feb 15	73.02000 -0.82	74.25	72.54	74.00	19,629
19 Feb 15	73.84000 +2.81	73.84	71.39	72.00	33,131
18 Feb 15	71.03000 +0.33	71.31	70.50	70.75	29,550
17 Feb 15	70.70000 -1.14	71.84	70.40	71.75	42,810
16 Feb 15	71.84000 +0.73	73.00	71.10	71.15	42,644
13 Feb 15	71.11000 +0.62	71.24	69.75	70.50	22,947
12 Feb 15	70.49000 +0.63	70.89	69.11	69.86	18,809
11 Feb 15	69.86000 -1.89	71.65	68.65	71.59	34,592
10 Feb 15	71.75000 +0.84	72.00	70.50	70.91	20,275
09 Feb 15	70.91000 -2.20	73.36	70.90	73.05	26,681
06 Feb 15	73.11000 -1.24	74.46	73.10	74.46	22,588
05 Feb 15	74.35000 +1.78	74.95	72.05	72.50	39,485
04 Feb 15	72.57000 -0.08	72.70	72.02	72.50	33,964
03 Feb 15	72.65000 +2.70	72.65	69.99	70.00	51,605
02 Feb 15	69.95000 +0.85	70.00	69.09	69.09	21,793
30 Jan 15	69.10000 +1.60	70.00	67.73	67.87	36,154
29 Jan 15	67.50000 +1.90	67.90	65.11	65.50	48,799
28 Jan 15	65.60000 -0.74	67.00	65.60	66.26	17,856
27 Jan 15	66.34000 -1.96	69.15	66.10	68.25	35,461
26 Jan 15	68.30000 +0.66	68.57	66.80	67.40	35,147
23 Jan 15	67.64000 +1.91	67.75	65.55	65.85	61,761
22 Jan 15	65.73000 +0.48	65.90	65.00	65.15	32,085
21 Jan 15	65.25000 -0.37	65.89	64.50	65.70	62,724
20 Jan 15	65.62000 +0.52	65.98	64.80	65.00	99,099
19 Jan 15	65.10000 -0.80	66.24	65.05	66.00	19,604
16 Jan 15	65.90000 +0.39	65.90	65.04	65.78	14,393
15 Jan 15	65.51000 -0.25	66.15	65.08	65.90	18,325
14 Jan 15	65.76000 +0.76	65.90	64.60	64.80	20,715
13 Jan 15	65.00000 +0.00	65.90	64.40	65.25	43,088
12 Jan 15	65.00000 +0.22	66.35	64.30	65.12	243,841
09 Jan 15	64.78000 +0.02	66.15	64.50	64.83	20,357
08 Jan 15	64.76000 -0.23	66.19	64.55	66.00	58,513
07 Jan 15	64.99000 +0.05	66.80	64.50	65.25	53,987
06 Jan 15	64.94000 +0.14	65.41	63.62	64.89	112,809
05 Jan 15	64.80000 -0.20	65.40	64.50	65.00	116,611
02 Jan 15	65.00000 +1.50	65.77	63.06	63.60	18,344
31 Dec 14	63.50000 +0.00	63.83	62.97	63.32	5,535
30 Dec 14	63.50000 +1.33	63.66	61.61	62.17	16,471
29 Dec 14	62.17000 +0.27	62.37	60.94	61.75	15,888
24 Dec 14	61.90000 -0.56	62.61	61.81	62.47	3,982
23 Dec 14	62.46000 +0.46	62.46	61.02	62.00	14,501
22 Dec 14	62.00000 -2.91	64.50	61.75	64.50	48,208
19 Dec 14	64.91000 +4.41	64.91	61.13	61.15	58,008
18 Dec 14	60.50000 +0.61	61.15	60.33	60.50	35,172
17 Dec 14	59.89000 +0.03	60.55	58.36	59.71	28,829
16 Dec 14	59.86000 +0.16	60.23	57.96	59.70	28,238
15 Dec 14	59.70000 -2.00	61.66	59.70	61.59	31,244
12 Dec 14	61.70000 +0.28	62.40	60.00	61.60	24,631
11 Dec 14	61.42000 -0.58	62.31	60.44	62.00	32,790
10 Dec 14	62.00000 -1.82	63.73	61.71	63.66	22,853
09 Dec 14	63.82000 -2.75	66.54	63.59	66.53	23,181
08 Dec 14	66.57000 +0.97	67.25	65.47	65.60	25,946
05 Dec 14	65.60000 -0.68	66.74	64.39	66.74	48,071
04 Dec 14	66.28000 +2.03	66.45	64.86	64.86	46,230
03 Dec 14	64.25000 +1.05	65.15	63.21	63.21	28,952
02 Dec 14	63.20000 +0.57	64.00	62.50	62.90	32,250
01 Dec 14	62.63000 +0.57	63.24	60.42	62.23	22,677
28 Nov 14	62.06000 +0.07	62.75	60.88	62.29	34,498
27 Nov 14	61.99000 -2.56	64.46	61.87	64.45	33,148
26 Nov 14	64.55000 +2.05	64.65	61.51	62.49	62,449
25 Nov 14	62.50000 +5.36	62.50	57.33	57.33	110,415
24 Nov 14	57.14000 +0.44	57.68	56.54	56.70	73,144
21 Nov 14	56.70000 +0.20	57.40	56.58	56.58	39,610
20 Nov 14	56.50000 +0.10	56.69	56.03	56.41	33,664
19 Nov 14	56.40000 -0.59	56.98	56.35	56.98	40,618
18 Nov 14	56.99000 +0.35	57.20	56.40	56.93	59,348
17 Nov 14	56.64000 +0.63	57.28	55.77	56.01	20,088
14 Nov 14	56.01000 -0.13	56.35	56.01	56.33	8,252
13 Nov 14	56.14000 -0.52	57.37	55.89	57.00	35,912
12 Nov 14	56.66000 -1.75	58.66	56.30	58.41	14,870
11 Nov 14	58.41000 +0.40	58.67	57.87	58.00	7,595
10 Nov 14	58.01000 -0.49	58.41	57.69	58.40	25,061
07 Nov 14	58.50000 -1.26	59.80	58.00	59.71	34,923
06 Nov 14	59.76000 +1.36	60.30	58.25	58.27	44,805
05 Nov 14	58.40000 -0.50	58.95	58.05	58.90	29,672
04 Nov 14	58.90000 -0.48	60.00	58.45	59.38	74,449
03 Nov 14	59.38000 -0.43	60.12	58.63	60.00	93,188
31 Oct 14	59.81000 -2.47	62.28	59.50	62.28	109,938
30 Oct 14	62.28000 -4.16	65.00	62.02	64.26	63,043
29 Oct 14	66.44000 +0.94	67.00	65.75	65.75	12,443
28 Oct 14	65.50000 +0.49	65.84	64.88	65.24	11,554
27 Oct 14	65.01000 -1.29	66.75	64.22	66.50	14,532
24 Oct 14	66.30000 +1.79	66.33	64.39	64.39	15,126
23 Oct 14	64.51000 +0.50	64.75	63.68	64.01	10,478
22 Oct 14	64.01000 -2.43	66.49	64.01	66.49	17,267
21 Oct 14	66.44000 +2.45	67.16	63.75	63.99	22,107
20 Oct 14	63.99000 -0.04	64.25	63.40	63.88	15,643
17 Oct 14	64.03000 +1.12	64.25	62.52	63.00	19,821
16 Oct 14	62.91000 -0.11	63.99	61.26	63.02	34,683
15 Oct 14	63.02000 -0.10	64.50	63.02	63.50	47,633
14 Oct 14	63.12000 +2.81	63.12	60.18	60.18	31,415
13 Oct 14	60.31000 -1.19	61.70	60.27	60.95	16,809
10 Oct 14	61.50000 -0.80	61.75	60.23	61.50	28,606
09 Oct 14	62.30000 -0.61	64.88	62.13	63.60	24,896
08 Oct 14	62.91000 -2.00	64.80	62.67	64.50	24,366
07 Oct 14	64.91000 -3.15	67.82	64.78	67.82	24,771
06 Oct 14	68.06000 -2.44	70.12	66.60	69.61	39,846
03 Oct 14	70.50000 -0.36	71.75	70.50	70.92	13,901
02 Oct 14	70.86000 -1.84	72.70	70.86	72.70	10,133
01 Oct 14	72.70000 +0.83	73.00	71.61	71.86	19,308
30 Sep 14	71.87000 +1.67	71.96	69.62	70.04	20,858
29 Sep 14	70.20000 -1.23	71.50	69.75	71.50	9,350
26 Sep 14	71.43000 -0.67	71.80	70.46	71.75	17,300
25 Sep 14	72.10000 -0.23	72.50	71.68	72.50	27,120
24 Sep 14	72.33000 -1.19	73.50	71.60	73.50	15,556
23 Sep 14	73.52000 -1.63	75.50	73.52	75.25	25,392
22 Sep 14	75.15000 +0.15	75.65	74.79	75.19	25,410
19 Sep 14	75.00000 -0.24	75.50	74.85	75.15	38,364
18 Sep 14	75.24000 +0.43	75.25	74.27	74.72	12,888
17 Sep 14	74.81000 -1.91	76.72	74.38	76.72	15,242
16 Sep 14	76.72000 -2.52	79.22	76.52	79.22	11,019
15 Sep 14	79.24000 +4.07	79.25	75.20	75.25	33,247
12 Sep 14	75.17000 +0.31	75.17	74.00	75.00	12,436
11 Sep 14	74.86000 +0.64	74.86	73.87	74.23	17,511
10 Sep 14	74.22000 -0.21	76.00	74.22	74.43	27,356
09 Sep 14	74.43000 +0.79	74.90	72.95	73.65	20,142
08 Sep 14	73.64000 -0.85	74.53	73.06	74.49	31,583
05 Sep 14	74.49000 -0.98	76.35	74.40	75.50	45,008
04 Sep 14	75.47000 +0.90	75.90	74.16	74.58	17,506
03 Sep 14	74.57000 +0.81	74.90	73.60	73.77	11,246
02 Sep 14	73.76000 +1.30	74.50	72.60	72.94	12,728
01 Sep 14	72.46000 +0.20	73.70	72.46	72.50	10,034
29 Aug 14	72.26000 -1.95	74.32	72.26	74.25	14,099
28 Aug 14	74.21000 -0.69	75.27	74.01	74.51	9,038
27 Aug 14	74.90000 -0.80	75.71	74.15	75.51	17,934
26 Aug 14	75.70000 -0.30	75.90	75.11	75.90	12,537
25 Aug 14	76.00000 +2.44	76.00	73.53	73.53	10,094
22 Aug 14	73.56000 -0.89	74.75	73.43	74.72	14,553
21 Aug 14	74.45000 +0.29	76.25	73.30	74.45	14,318
20 Aug 14	74.16000 +0.27	74.51	72.93	73.78	17,078
19 Aug 14	73.89000 -0.04	75.00	73.89	74.22	16,642
18 Aug 14	73.93000 -2.47	77.49	73.75	77.49	18,518
15 Aug 14	76.40000 +0.10	78.25	76.21	76.50	15,241
14 Aug 14	76.30000 -1.58	77.95	76.10	77.95	23,846
13 Aug 14	77.88000 -1.88	79.75	77.64	79.75	11,648
12 Aug 14	79.76000 +0.90	79.76	78.27	79.00	10,217
11 Aug 14	78.86000 +3.10	79.29	75.96	76.01	5,792
08 Aug 14	75.76000 -2.62	78.12	75.62	78.12	27,676
07 Aug 14	78.38000 -1.09	79.28	78.01	79.25	16,069
06 Aug 14	79.47000 -0.97	80.40	78.07	80.40	19,001
05 Aug 14	80.44000 +1.46	81.25	78.96	79.00	36,266
04 Aug 14	78.98000 +1.08	79.10	77.81	77.91	61,449
01 Aug 14	77.90000 -2.94	80.99	77.34	80.75	24,160
31 Jul 14	80.84000 +1.79	80.98	78.70	79.00	28,901
30 Jul 14	79.05000 +0.05	79.50	78.90	79.25	16,135
29 Jul 14	79.00000 -0.49	80.25	78.75	79.50	18,506
28 Jul 14	79.49000 +2.48	80.09	77.01	77.01	32,101
25 Jul 14	77.01000 +3.45	77.55	72.80	74.75	82,962
24 Jul 14	73.56000 +0.52	74.49	72.26	73.20	26,146
23 Jul 14	73.04000 +1.36	74.60	71.60	71.93	35,112
22 Jul 14	71.68000 +1.18	72.19	70.75	70.75	28,663
21 Jul 14	70.50000 -1.49	72.25	70.50	72.20	29,786
18 Jul 14	71.99000 +0.41	72.24	71.01	71.58	37,600
17 Jul 14	71.58000 -0.05	72.00	71.00	71.97	19,391
16 Jul 14	71.63000 +0.12	72.01	70.50	71.50	18,884
15 Jul 14	71.51000 -0.69	72.30	70.17	72.20	24,577
14 Jul 14	72.20000 -1.67	73.87	72.00	73.50	18,621
11 Jul 14	73.87000 +2.05	74.77	70.71	71.90	50,330
10 Jul 14	71.82000 -0.28	72.56	71.48	72.24	61,810
09 Jul 14	72.10000 +1.10	72.18	70.06	71.81	33,708
08 Jul 14	71.00000 -2.79	74.30	70.03	74.30	46,013
07 Jul 14	73.79000 -4.17	78.17	73.53	78.17	41,603
04 Jul 14	77.96000 +0.46	78.10	77.00	77.50	5,890
03 Jul 14	77.50000 -1.20	77.78	76.56	77.50	26,654
02 Jul 14	78.70000 +0.08	79.49	78.16	79.49	18,118
01 Jul 14	78.62000 -1.21	80.25	77.92	80.00	16,191
30 Jun 14	79.83000 -1.04	80.90	79.04	80.90	44,182
27 Jun 14	80.87000 -0.53	81.39	80.25	81.39	9,296
26 Jun 14	81.40000 -0.18	83.36	81.10	81.97	16,312
25 Jun 14	81.58000 -1.42	83.01	80.88	82.99	17,030
24 Jun 14	83.00000 -0.08	83.75	81.17	83.75	10,435
23 Jun 14	83.08000 -1.16	84.25	82.50	84.25	59,617
20 Jun 14	84.24000 +1.79	84.74	82.34	82.45	43,054
19 Jun 14	82.45000 +0.55	82.50	81.75	82.00	4,189
18 Jun 14	81.90000 +0.44	82.00	81.10	81.45	6,073
17 Jun 14	81.46000 +1.31	81.50	80.50	80.50	17,489
16 Jun 14	80.15000 -0.36	80.92	79.00	80.62	27,494
13 Jun 14	80.51000 -2.49	82.78	80.36	82.78	13,286
12 Jun 14	83.00000 -1.40	84.50	82.26	84.40	7,014
11 Jun 14	84.40000 -0.88	85.64	83.85	85.50	9,781
10 Jun 14	85.28000 -2.08	87.50	85.27	87.50	12,697
09 Jun 14	87.36000 +2.11	87.36	85.18	85.24	10,186
06 Jun 14	85.25000 +0.50	85.25	84.10	84.75	60,900
05 Jun 14	84.75000 +0.50	84.81	83.98	84.25	12,801
04 Jun 14	84.25000 -0.57	85.00	83.85	84.61	34,093
03 Jun 14	84.82000 +0.57	84.96	84.00	84.50	47,540
02 Jun 14	84.25000 +1.32	85.59	83.51	83.75	16,919
30 May 14	82.93000 +1.18	83.60	81.75	82.00	28,556
29 May 14	81.75000 +0.05	82.65	81.00	81.69	26,334
28 May 14	81.70000 -0.03	82.00	81.00	81.73	14,155
27 May 14	81.73000 +0.36	81.95	80.95	81.40	13,172
26 May 14	81.37000 -0.01	82.25	81.25	81.64	2,280
23 May 14	81.38000 +0.26	81.70	80.52	81.12	11,319
22 May 14	81.12000 -0.72	82.50	81.12	81.90	5,776
21 May 14	81.84000 +2.27	82.33	79.50	79.57	6,298
20 May 14	79.57000 -0.34	80.00	79.50	79.92	2,988
19 May 14	79.91000 +1.24	79.91	78.25	78.80	12,086
16 May 14	78.67000 -0.83	79.50	78.02	79.50	13,922
15 May 14	79.50000 -0.25	80.35	78.84	80.00	14,833
14 May 14	79.75000 -2.17	81.84	79.60	81.75	8,241
13 May 14	81.92000 -0.95	82.88	81.25	82.88	4,455
12 May 14	82.87000 +0.77	82.88	82.00	82.00	19,982
09 May 14	82.10000 +0.10	82.80	81.80	82.00	20,256
08 May 14	82.00000 +0.09	82.20	81.80	81.80	3,992
07 May 14	81.91000 -0.79	82.51	81.34	82.50	6,334
06 May 14	82.70000 -0.10	82.88	81.52	82.85	11,540
05 May 14	82.80000 +0.00	82.88	81.46	82.80	13,255
02 May 14	82.80000 -0.45	83.75	82.01	83.50	9,347
30 Apr 14	83.25000 -1.35	84.50	82.56	84.50	9,390
29 Apr 14	84.60000 +0.19	84.68	83.01	84.35	8,396
28 Apr 14	84.41000 +2.81	84.49	81.50	81.90	42,653
25 Apr 14	81.60000 +2.83	81.60	78.60	78.85	31,006
24 Apr 14	78.77000 +0.37	80.00	78.50	78.50	17,801
23 Apr 14	78.40000 -1.10	79.55	78.40	79.55	9,000
22 Apr 14	79.50000 +1.10	80.47	79.00	79.25	40,706
17 Apr 14	78.40000 +2.40	78.80	75.75	76.00	45,480
16 Apr 14	76.00000 +2.16	76.18	73.49	73.84	72,134
15 Apr 14	73.84000 -3.28	75.99	73.50	75.99	25,536
14 Apr 14	77.12000 +3.09	77.12	73.50	73.80	10,029
11 Apr 14	74.03000 -0.79	75.99	73.60	74.37	18,292
10 Apr 14	74.82000 -1.58	77.50	74.82	76.50	44,528
09 Apr 14	76.40000 -9.76	81.00	75.94	81.00	124,217
04 Apr 14	86.16000 -0.95	87.60	85.25	87.10	8,488
03 Apr 14	87.11000 -0.49	87.75	87.10	87.59	5,184
02 Apr 14	87.60000 +0.10	88.16	87.49	87.49	1,805
01 Apr 14	87.50000 +0.92	87.70	86.25	87.50	42,505
31 Mar 14	86.58000 -0.92	87.75	86.10	87.75	5,482
28 Mar 14	87.50000 +0.00	87.50	86.50	87.50	7,130
27 Mar 14	87.50000 -0.31	88.00	87.25	88.00	4,552
26 Mar 14	87.81000 -0.61	88.75	87.50	88.30	2,846
25 Mar 14	88.42000 -2.32	90.85	87.75	90.55	6,113
24 Mar 14	90.74000 +4.62	91.25	86.12	86.12	14,948
21 Mar 14	86.12000 -0.78	87.10	86.12	86.75	7,608
20 Mar 14	86.90000 -2.71	89.17	86.25	89.17	5,845
19 Mar 14	89.61000 +0.05	90.24	88.60	89.56	6,038
18 Mar 14	89.56000 +0.76	90.00	88.80	88.80	24,872
17 Mar 14	88.80000 +2.19	88.80	86.50	86.50	2,816
14 Mar 14	86.61000 -2.97	89.03	86.50	89.01	4,694
13 Mar 14	89.58000 -0.42	90.25	89.26	90.15	2,420
12 Mar 14	90.00000 -0.22	90.15	89.59	89.90	6,697
11 Mar 14	90.22000 +0.34	90.50	89.58	89.69	11,263
10 Mar 14	89.88000 -1.71	91.60	89.32	91.59	5,347
07 Mar 14	91.59000 +2.04	92.06	89.27	89.27	16,667
06 Mar 14	89.55000 -0.84	90.29	89.00	90.29	10,242
05 Mar 14	90.39000 -0.13	90.40	90.08	90.39	7,652
04 Mar 14	90.52000 +0.80	90.75	90.00	90.00	7,051
03 Mar 14	89.72000 -1.98	91.10	88.80	91.10	5,452
28 Feb 14	91.70000 +1.23	91.70	90.46	90.50	3,629
27 Feb 14	90.47000 -4.03	94.20	89.51	93.00	25,220
26 Feb 14	94.50000 +3.75	95.90	90.86	91.00	9,119
25 Feb 14	90.75000 -0.30	91.04	89.78	90.29	7,157
24 Feb 14	91.05000 -1.00	92.95	90.81	92.05	7,794
21 Feb 14	92.05000 +1.01	92.50	90.00	90.54	7,076
20 Feb 14	91.04000 +0.50	91.10	89.63	90.25	9,183
19 Feb 14	90.54000 +4.64	93.73	88.53	89.06	19,833
18 Feb 14	85.90000 +0.40	86.00	85.40	85.59	12,936
17 Feb 14	85.50000 +1.60	85.64	83.70	84.10	4,111
14 Feb 14	83.90000 +0.28	83.90	82.79	83.60	6,507
13 Feb 14	83.62000 -0.56	84.30	82.89	84.30	5,991
12 Feb 14	84.18000 +0.00	84.68	83.78	84.20	4,840
11 Feb 14	84.18000 +0.85	85.13	82.77	83.33	15,054
10 Feb 14	83.33000 +0.47	83.75	83.25	83.25	2,571
07 Feb 14	82.86000 +0.36	83.75	82.49	82.81	8,848
06 Feb 14	82.50000 +2.20	83.00	80.00	80.25	7,317
05 Feb 14	80.30000 -0.26	81.47	80.15	81.10	4,916
04 Feb 14	80.56000 -1.12	81.60	80.40	81.49	2,454
03 Feb 14	81.68000 +0.19	81.90	81.49	81.60	1,003
31 Jan 14	81.49000 -0.16	81.99	81.10	81.96	3,636
30 Jan 14	81.65000 +1.10	81.65	80.04	80.50	7,296
29 Jan 14	80.55000 -0.69	81.75	80.45	81.50	3,282
28 Jan 14	81.24000 +0.91	81.75	80.35	80.45	9,130
27 Jan 14	80.33000 -0.74	81.30	79.90	81.07	21,922
24 Jan 14	81.07000 -1.17	82.50	80.98	82.10	6,491
23 Jan 14	82.24000 +2.64	83.00	79.91	80.00	10,662
22 Jan 14	79.60000 +0.68	79.60	78.13	78.90	5,168
21 Jan 14	78.92000 -0.33	79.50	78.24	79.50	4,918
20 Jan 14	79.25000 +0.95	80.78	78.50	78.50	5,047
17 Jan 14	78.30000 +0.75	81.49	78.28	79.70	26,868
16 Jan 14	77.55000 +0.85	77.55	76.19	76.25	6,059
15 Jan 14	76.70000 +1.11	77.33	75.59	75.65	12,320
14 Jan 14	75.59000 +0.58	75.59	75.00	75.00	9,874
13 Jan 14	75.01000 +2.01	75.25	72.07	73.25	40,815
10 Jan 14	73.00000 -0.50	73.75	72.75	73.50	5,810
09 Jan 14	73.50000 -0.57	74.49	73.26	74.10	19,118
08 Jan 14	74.07000 -0.33	74.39	74.01	74.13	11,408
07 Jan 14	74.40000 -1.34	75.70	74.00	75.17	4,918
06 Jan 14	75.74000 +1.40	76.50	74.72	74.82	22,241
03 Jan 14	74.34000 +1.74	74.75	72.60	72.60	5,943
02 Jan 14	72.60000 -0.90	73.50	72.60	73.40	10,120
31 Dec 13	73.50000 -0.27	73.74	73.40	73.50	382
30 Dec 13	73.77000 +1.88	74.00	71.85	71.89	4,780
27 Dec 13	71.89000 -0.36	72.00	71.59	72.00	901
24 Dec 13	72.25000 -0.25	72.75	71.65	72.75	2,071
23 Dec 13	72.50000 +2.35	72.50	70.15	70.15	3,842
20 Dec 13	70.15000 -0.90	71.25	70.15	70.90	10,314
19 Dec 13	71.05000 +0.40	71.25	70.65	70.65	6,075
18 Dec 13	70.65000 +0.15	70.80	70.35	70.45	2,383
17 Dec 13	70.50000 +0.30	70.79	70.20	70.25	6,669
16 Dec 13	70.20000 -1.43	72.00	70.00	71.92	10,617
13 Dec 13	71.63000 -0.67	72.20	71.51	72.20	1,834
12 Dec 13	72.30000 -0.20	72.45	72.12	72.30	2,935
11 Dec 13	72.50000 +0.00	72.70	72.40	72.50	3,904
10 Dec 13	72.50000 -0.39	72.75	72.40	72.50	5,450
09 Dec 13	72.89000 +0.64	73.00	72.20	72.40	13,076
06 Dec 13	72.25000 -0.01	72.55	72.25	72.27	16,914
05 Dec 13	72.26000 -0.54	72.79	72.26	72.53	26,472
04 Dec 13	72.80000 -0.23	72.94	72.50	72.72	10,616
03 Dec 13	73.03000 -0.27	73.30	72.84	73.30	10,400
02 Dec 13	73.30000 -0.47	73.77	73.30	73.45	2,032
29 Nov 13	73.77000 +0.23	74.00	73.00	73.53	3,950
28 Nov 13	73.54000 +0.54	73.54	72.99	73.00	23,591
27 Nov 13	73.00000 -0.42	73.55	72.95	73.55	6,683
26 Nov 13	73.42000 +0.26	73.90	72.63	72.63	9,401
25 Nov 13	73.16000 +3.30	73.49	69.89	69.89	17,241
22 Nov 13	69.86000 -0.03	69.89	69.60	69.89	2,731
21 Nov 13	69.89000 +0.34	69.89	69.65	69.75	10,343
20 Nov 13	69.55000 -0.04	69.75	69.20	69.61	8,360
19 Nov 13	69.59000 +0.00	69.70	69.17	69.33	3,490
18 Nov 13	69.59000 -0.86	70.45	69.40	70.25	15,744
15 Nov 13	70.45000 -0.15	71.50	70.00	70.80	6,369
14 Nov 13	70.60000 +1.26	70.60	69.34	69.34	13,110
13 Nov 13	69.34000 +0.85	69.34	68.27	68.49	15,509
12 Nov 13	68.49000 +0.24	68.49	67.50	68.26	10,150
11 Nov 13	68.25000 +0.92	68.40	67.32	67.32	7,227
08 Nov 13	67.33000 -0.33	67.74	67.00	67.50	14,982
07 Nov 13	67.66000 +0.66	68.26	66.85	66.95	11,356
06 Nov 13	67.00000 +2.00	67.00	65.00	65.23	34,570
05 Nov 13	65.00000 -0.20	65.75	64.85	65.20	41,172
04 Nov 13	65.20000 +0.20	65.40	65.01	65.20	5,069
01 Nov 13	65.00000 +0.58	65.49	64.50	64.50	2,745
31 Oct 13	64.42000 +0.89	65.00	63.50	63.50	11,609
30 Oct 13	63.53000 -1.97	65.75	63.48	65.49	28,276
29 Oct 13	65.50000 -1.00	66.40	65.50	66.40	12,214
28 Oct 13	66.50000 +1.05	66.70	65.38	65.50	9,487
25 Oct 13	65.45000 +0.02	65.60	65.02	65.48	3,314
24 Oct 13	65.43000 +0.23	65.55	64.98	65.00	20,877
23 Oct 13	65.20000 -1.30	66.45	64.60	66.42	8,004
22 Oct 13	66.50000 -0.54	67.10	66.42	67.04	4,258
21 Oct 13	67.04000 +0.87	67.04	66.30	66.30	7,018
18 Oct 13	66.17000 -0.32	67.29	66.17	66.50	18,494
17 Oct 13	66.49000 +0.78	66.49	65.60	65.90	5,056
16 Oct 13	65.71000 +0.22	65.75	65.26	65.26	3,122
15 Oct 13	65.49000 +0.89	65.49	64.75	64.75	4,774
14 Oct 13	64.60000 +0.70	64.89	64.36	64.70	9,873
11 Oct 13	63.90000 +0.00	64.20	63.82	63.82	7,484
10 Oct 13	63.90000 +1.05	64.00	62.75	63.00	29,342
09 Oct 13	62.85000 -1.35	64.25	62.70	64.20	32,765
08 Oct 13	64.20000 +0.64	64.20	63.13	63.31	17,345
07 Oct 13	63.56000 -0.30	64.00	63.00	63.70	23,021
04 Oct 13	63.86000 +0.62	64.19	63.25	63.25	12,779
03 Oct 13	63.24000 +0.04	64.20	62.75	64.10	22,517
02 Oct 13	63.20000 -1.00	65.74	62.41	64.50	25,520
01 Oct 13	64.20000 -1.80	66.50	61.27	64.00	191,401
30 Sep 13	66.00000 -0.58	66.25	64.59	66.00	7,289
27 Sep 13	66.58000 -1.32	67.50	66.20	67.50	2,267
26 Sep 13	67.90000 -0.07	68.25	67.65	67.87	2,391
25 Sep 13	67.97000 -0.18	68.00	67.78	68.00	378
24 Sep 13	68.15000 -0.85	69.00	68.00	69.00	3,816
23 Sep 13	69.00000 -0.30	69.47	68.76	69.47	27,737
20 Sep 13	69.30000 +0.22	69.49	69.09	69.20	5,129
19 Sep 13	69.08000 -0.22	69.65	68.90	69.50	3,274
18 Sep 13	69.30000 +1.38	69.45	67.92	67.92	4,716
17 Sep 13	67.92000 -0.13	68.41	67.90	67.95	7,987
16 Sep 13	68.05000 +0.87	68.90	67.20	67.20	5,478
13 Sep 13	67.18000 +1.18	67.30	65.79	66.00	3,298
12 Sep 13	66.00000 +1.00	66.00	64.75	65.00	2,939
11 Sep 13	65.00000 +0.10	65.09	64.50	64.52	2,603
10 Sep 13	64.90000 -0.20	65.16	64.76	65.10	1,242
09 Sep 13	65.10000 -0.06	65.12	64.82	65.00	2,284
06 Sep 13	65.16000 -0.09	65.40	65.10	65.25	385
05 Sep 13	65.25000 +0.25	65.25	64.70	65.17	2,103
04 Sep 13	65.00000 -0.01	65.10	64.35	65.00	4,496
03 Sep 13	65.01000 +0.51	65.05	64.40	64.50	4,774
02 Sep 13	64.50000 +0.92	64.50	63.50	63.50	7,728
30 Aug 13	63.58000 +1.80	64.00	62.00	62.00	7,916
29 Aug 13	61.78000 +1.60	62.00	60.19	60.19	3,414
28 Aug 13	60.18000 +0.04	60.30	60.00	60.00	1,483
27 Aug 13	60.14000 +0.34	60.14	59.67	59.79	6,613
26 Aug 13	59.80000 -0.04	59.90	59.75	59.80	670
23 Aug 13	59.84000 +0.19	59.89	59.65	59.65	1,486
22 Aug 13	59.65000 -0.10	59.75	59.50	59.75	400
21 Aug 13	59.75000 +0.25	59.75	59.25	59.75	4,864
20 Aug 13	59.50000 -0.45	59.50	59.05	59.25	3,286
19 Aug 13	59.95000 +1.05	59.95	58.70	58.71	1,899
16 Aug 13	58.90000 -0.62	59.52	58.90	59.45	705
15 Aug 13	59.52000 -0.43	59.85	59.52	59.68	548
14 Aug 13	59.95000 +1.45	60.00	58.45	58.45	3,215
13 Aug 13	58.50000 +0.50	58.50	57.51	58.00	2,347
12 Aug 13	58.00000 +0.75	58.00	57.00	57.25	1,910
09 Aug 13	57.25000 +1.25	57.25	56.00	56.10	2,042
08 Aug 13	56.00000 +0.00	56.20	56.00	56.15	370
07 Aug 13	56.00000 -0.75	56.74	56.00	56.74	1,056
06 Aug 13	56.75000 +0.70	56.75	55.95	56.05	3,296
05 Aug 13	56.05000 +0.05	56.50	56.00	56.50	1,803
02 Aug 13	56.00000 +0.25	56.25	55.50	55.90	3,439
01 Aug 13	55.75000 +0.73	55.75	55.03	55.03	1,368
31 Jul 13	55.02000 -0.48	55.75	55.00	55.75	7,140
30 Jul 13	55.50000 +0.15	55.63	55.35	55.35	1,490
29 Jul 13	55.35000 -0.10	55.90	55.25	55.40	3,600
26 Jul 13	55.45000 +0.15	55.59	55.25	55.30	1,400
25 Jul 13	55.30000 +0.35	55.49	55.00	55.00	1,410
24 Jul 13	54.95000 -0.11	55.15	54.95	55.06	385
23 Jul 13	55.06000 +0.11	55.25	54.85	55.00	1,465
22 Jul 13	54.95000 -0.32	55.27	54.80	55.27	1,286
19 Jul 13	55.27000 -0.23	55.50	55.25	55.50	683
18 Jul 13	55.50000 +0.30	55.50	55.20	55.20	456
17 Jul 13	55.20000 -0.55	55.80	55.11	55.75	1,104
16 Jul 13	55.75000 +0.01	55.90	55.72	55.74	704
15 Jul 13	55.74000 +0.34	55.75	55.33	55.33	1,251
12 Jul 13	55.40000 -0.05	55.60	55.40	55.45	878
11 Jul 13	55.45000 +0.24	55.50	55.20	55.28	570
10 Jul 13	55.21000 -0.09	55.57	55.20	55.36	499
09 Jul 13	55.30000 +0.30	55.60	55.00	55.01	4,682
08 Jul 13	55.00000 -0.09	55.20	55.00	55.10	896
05 Jul 13	55.09000 +0.09	55.09	54.91	54.95	801
04 Jul 13	55.00000 -0.02	55.25	54.86	55.01	3,479
03 Jul 13	55.02000 -0.60	55.63	55.02	55.63	1,196
02 Jul 13	55.62000 -0.57	56.25	55.62	56.19	1,083
01 Jul 13	56.19000 +0.20	56.19	55.99	55.99	540
28 Jun 13	55.99000 +0.32	55.99	55.65	55.65	2,054
27 Jun 13	55.67000 -0.21	56.05	55.00	55.90	3,482
26 Jun 13	55.88000 +0.03	56.05	55.85	55.85	2,180
25 Jun 13	55.85000 +0.11	56.25	55.75	55.75	2,064
24 Jun 13	55.74000 +0.27	55.74	55.26	55.32	2,947
21 Jun 13	55.47000 -0.13	55.99	55.40	55.60	4,423
20 Jun 13	55.60000 -0.65	56.19	55.25	56.19	3,484
19 Jun 13	56.25000 -1.27	56.25	55.75	56.20	14,224
18 Jun 13	57.52000 +2.64	58.46	56.59	56.59	9,498
17 Jun 13	54.88000 +0.77	55.00	54.25	54.25	1,370
14 Jun 13	54.11000 +0.10	54.17	53.75	54.00	31,605
13 Jun 13	54.01000 -1.68	54.95	54.00	54.95	5,384
12 Jun 13	55.69000 +0.01	56.00	55.55	55.75	1,779
11 Jun 13	55.68000 -0.32	56.00	55.45	56.00	1,453
10 Jun 13	56.00000 -0.45	56.45	55.80	56.45	760
07 Jun 13	56.45000 -0.30	57.00	56.05	56.98	2,720
06 Jun 13	56.75000 -0.30	57.20	56.75	57.20	719
05 Jun 13	57.05000 -0.74	57.68	57.00	57.65	3,128
04 Jun 13	57.79000 -0.13	57.99	57.70	57.92	1,865
03 Jun 13	57.92000 +0.89	58.30	57.25	57.49	4,000
31 May 13	57.03000 +0.03	57.55	56.75	57.19	3,393
30 May 13	57.00000 +0.99	57.25	56.01	56.01	2,399
29 May 13	56.01000 +0.31	56.05	55.50	55.50	1,908
28 May 13	55.70000 +1.05	55.73	54.54	54.54	2,732
27 May 13	54.65000 +0.50	54.75	54.24	54.30	772
24 May 13	54.15000 +0.01	54.50	54.15	54.20	4,299
23 May 13	54.14000 -0.01	54.15	54.01	54.08	997
22 May 13	54.15000 +0.16	54.25	53.90	54.00	3,861
21 May 13	53.99000 -0.56	54.55	53.60	54.50	2,623
20 May 13	54.55000 -0.60	55.16	54.52	55.14	1,104
17 May 13	55.15000 -0.20	55.40	55.00	55.35	1,481
16 May 13	55.35000 -0.40	55.80	55.24	55.70	2,159
15 May 13	55.75000 +0.20	55.75	55.65	55.75	765
14 May 13	55.55000 -0.20	55.85	55.40	55.67	2,970
13 May 13	55.75000 -0.15	56.00	55.70	56.00	658
10 May 13	55.90000 +0.00	56.05	55.85	55.90	1,006
09 May 13	55.90000 -0.55	56.47	55.25	56.45	1,360
08 May 13	56.45000 +0.00	56.70	56.40	56.45	1,277
07 May 13	56.45000 -0.32	56.85	56.40	56.76	1,492
06 May 13	56.77000 -0.30	57.03	56.76	56.91	1,012
03 May 13	57.07000 -0.88	58.01	56.76	57.95	4,587
02 May 13	57.95000 -0.50	58.35	57.90	58.25	1,136
30 Apr 13	58.45000 -1.80	60.25	58.43	60.25	3,600
29 Apr 13	60.25000 +0.60	60.25	59.50	59.50	3,259
26 Apr 13	59.65000 -0.35	60.00	59.40	59.76	891
25 Apr 13	60.00000 -0.30	60.65	59.75	60.30	3,470
24 Apr 13	60.30000 +0.00	60.50	60.11	60.12	2,208
23 Apr 13	60.30000 +0.77	60.50	59.60	59.80	7,078
22 Apr 13	59.53000 +0.58	59.74	58.50	58.50	3,866
19 Apr 13	58.95000 +0.95	58.95	57.80	58.00	2,127
18 Apr 13	58.00000 +0.68	58.25	57.32	57.32	2,111
17 Apr 13	57.32000 +0.01	57.50	57.00	57.25	6,511
16 Apr 13	57.31000 -0.28	57.65	57.10	57.59	2,450
15 Apr 13	57.59000 -0.51	58.15	57.59	58.15	3,862
12 Apr 13	58.10000 +0.88	58.10	56.75	57.00	4,134
11 Apr 13	57.22000 +2.00	57.22	55.20	55.20	4,369
10 Apr 13	55.22000 -0.83	55.49	54.50	55.20	5,549
09 Apr 13	56.05000 -1.71	57.76	55.77	57.76	6,687
08 Apr 13	57.76000 -1.12	58.95	57.75	58.95	3,096
05 Apr 13	58.88000 -1.35	60.20	58.88	60.20	2,719
04 Apr 13	60.23000 +0.12	60.40	60.00	60.35	3,088
03 Apr 13	60.11000 +0.60	60.22	59.35	59.50	10,674
02 Apr 13	59.51000 +1.76	59.51	57.60	58.00	5,307
28 Mar 13	57.75000 +0.55	57.80	57.13	57.25	1,351
27 Mar 13	57.20000 +0.45	57.20	56.75	56.90	3,898
26 Mar 13	56.75000 -0.25	57.00	56.60	57.00	936
25 Mar 13	57.00000 -0.50	58.00	56.50	57.50	6,579
22 Mar 13	57.50000 +0.44	57.51	57.14	57.15	1,296
21 Mar 13	57.06000 +0.11	57.06	56.31	56.75	5,087
20 Mar 13	56.95000 -0.40	57.35	56.75	57.01	2,879
19 Mar 13	57.35000 -0.85	58.25	57.26	58.20	7,517
18 Mar 13	58.20000 +0.96	58.20	56.90	57.24	3,159
15 Mar 13	57.24000 +0.24	57.24	56.50	57.01	4,133
14 Mar 13	57.00000 +0.12	57.00	55.96	56.75	4,341
13 Mar 13	56.88000 -0.81	57.75	56.65	57.75	3,019
12 Mar 13	57.69000 +0.69	57.69	56.50	56.76	3,659
11 Mar 13	57.00000 -1.83	58.24	55.85	58.24	7,245
08 Mar 13	58.83000 -0.84	59.46	58.40	59.25	5,250
07 Mar 13	59.67000 -3.42	62.80	57.20	62.80	12,408
06 Mar 13	63.09000 -0.41	63.65	63.09	63.28	4,485
05 Mar 13	63.50000 -1.29	64.90	63.50	64.76	6,292
04 Mar 13	64.79000 +0.79	64.80	63.00	63.15	15,789
01 Mar 13	64.00000 -0.32	64.70	61.53	64.33	9,884
28 Feb 13	64.32000 +1.87	64.93	62.00	62.25	10,476
27 Feb 13	62.45000 +0.77	62.45	61.10	61.68	17,141
26 Feb 13	61.68000 -0.32	61.80	61.27	61.43	9,260
25 Feb 13	62.00000 +0.04	62.25	61.25	61.27	5,687
22 Feb 13	61.96000 +1.80	61.96	60.00	60.00	4,123
21 Feb 13	60.16000 -0.40	60.56	59.75	60.56	7,237
20 Feb 13	60.56000 -0.14	61.10	60.00	60.00	8,671
19 Feb 13	60.70000 +0.90	60.99	59.00	59.55	5,853
18 Feb 13	59.80000 +0.39	59.80	59.31	59.41	2,359
15 Feb 13	59.41000 +1.78	59.41	57.80	58.00	6,325
14 Feb 13	57.63000 +0.76	57.99	56.53	56.53	5,304
13 Feb 13	56.87000 -0.54	57.50	56.54	57.50	7,284
12 Feb 13	57.41000 -0.15	57.60	57.17	57.60	20,697
11 Feb 13	57.56000 +1.05	57.59	56.55	56.55	4,262
08 Feb 13	56.51000 +1.02	56.60	55.01	55.01	24,358
07 Feb 13	55.49000 +0.80	55.49	54.55	54.67	2,552
06 Feb 13	54.69000 +0.19	54.83	54.44	54.50	3,570
05 Feb 13	54.50000 +0.02	54.60	54.25	54.30	2,690
04 Feb 13	54.48000 +0.39	54.80	54.09	54.09	5,755
01 Feb 13	54.09000 +1.09	54.10	53.00	53.05	7,517
31 Jan 13	53.00000 +0.00	53.05	52.94	53.00	8,376
30 Jan 13	53.00000 -0.15	53.20	52.70	53.20	14,508
29 Jan 13	53.15000 +0.45	53.55	52.70	52.70	6,123
28 Jan 13	52.70000 +1.45	53.29	51.30	51.30	12,626
25 Jan 13	51.25000 +1.75	51.25	49.85	49.85	7,790
24 Jan 13	49.50000 +0.25	49.50	48.50	48.50	9,569
23 Jan 13	49.25000 +1.00	49.25	48.05	48.05	6,250
22 Jan 13	48.25000 +0.05	48.25	48.05	48.19	1,516
21 Jan 13	48.20000 +0.21	48.20	47.60	47.98	3,548
18 Jan 13	47.99000 +1.41	48.39	46.50	46.50	4,226
17 Jan 13	46.58000 +0.33	46.60	46.27	46.35	862
16 Jan 13	46.25000 +0.12	46.50	46.00	46.10	3,383
15 Jan 13	46.13000 -0.27	46.45	46.12	46.40	14,287
14 Jan 13	46.40000 -0.47	46.79	45.75	46.75	7,792
11 Jan 13	46.87000 -0.38	47.50	46.54	47.25	2,200
10 Jan 13	47.25000 -0.09	47.44	47.00	47.25	2,992
09 Jan 13	47.34000 -0.76	48.10	47.10	48.10	118,208
08 Jan 13	48.10000 -0.10	48.23	47.26	48.23	68,773
07 Jan 13	48.20000 +0.74	48.38	47.50	47.50	81,846
04 Jan 13	47.46000 -0.74	48.30	47.46	48.30	83,529
03 Jan 13	48.20000 +0.20	48.30	48.00	48.25	2,289
02 Jan 13	48.00000 -0.86	49.25	47.20	48.90	11,364
31 Dec 12	48.86000 +0.44	48.87	48.40	48.40	3,232
28 Dec 12	48.42000 +0.18	48.75	48.20	48.20	5,029
27 Dec 12	48.24000 +0.99	48.24	47.25	47.25	12,509
24 Dec 12	47.25000 +0.53	47.25	46.90	47.00	1,121
21 Dec 12	46.72500 +0.67	46.72	46.00	46.00	9,660
20 Dec 12	46.05000 +0.35	46.05	45.51	45.65	1,793
19 Dec 12	45.69500 +0.97	45.69	44.50	44.50	8,117
18 Dec 12	44.72500 +0.72	44.75	44.00	44.03	3,363
17 Dec 12	44.00500 -0.42	44.25	44.00	44.25	3,156
14 Dec 12	44.43000 +0.41	44.65	43.81	44.00	2,269
13 Dec 12	44.02000 +0.72	44.62	43.05	43.30	8,941
12 Dec 12	43.30000 +2.23	43.30	41.15	41.15	21,085
11 Dec 12	41.07000 +0.33	41.25	40.60	40.74	3,415
10 Dec 12	40.74500 +0.49	40.74	40.00	40.00	1,757
07 Dec 12	40.25000 +0.55	40.25	39.65	39.69	2,810
06 Dec 12	39.70000 +0.19	39.70	39.45	39.55	642
05 Dec 12	39.51000 -0.18	39.70	39.50	39.70	757
04 Dec 12	39.69000 -0.39	40.05	39.51	40.05	7,072
03 Dec 12	40.08000 +0.08	40.10	39.90	40.00	1,001
30 Nov 12	40.00000 +0.00	40.00	39.70	40.00	24,304
29 Nov 12	40.00000 +0.43	40.00	39.56	39.59	1,335
28 Nov 12	39.57000 +0.32	39.57	39.25	39.30	1,172
27 Nov 12	39.25000 +0.35	39.25	38.90	38.90	1,975
26 Nov 12	38.90000 -0.15	39.00	38.80	39.00	12,214
23 Nov 12	39.05000 +0.55	39.05	38.80	39.00	1,470
22 Nov 12	38.50000 +0.89	38.50	37.80	38.00	1,980
21 Nov 12	37.61000 +0.40	37.99	37.15	37.21	1,878
20 Nov 12	37.21000 +0.61	37.50	36.54	36.55	4,867
19 Nov 12	36.60000 +0.30	36.75	36.20	36.20	1,737
16 Nov 12	36.30000 -0.54	36.75	36.30	36.75	4,980
15 Nov 12	36.84000 -0.09	37.00	36.75	36.90	657
14 Nov 12	36.93000 -0.26	37.19	36.93	37.15	3,563
13 Nov 12	37.19000 +0.19	37.19	36.42	37.00	1,702
12 Nov 12	37.00000 +0.00	37.25	36.75	37.00	1,317
09 Nov 12	37.00000 -0.25	37.15	36.55	37.00	1,965
08 Nov 12	37.25000 -0.50	37.95	37.25	37.95	1,824
07 Nov 12	37.75000 +0.65	38.25	37.45	37.45	2,943
06 Nov 12	37.10000 +0.11	37.25	36.99	36.99	510
05 Nov 12	36.99000 +0.24	37.00	36.85	37.00	451
02 Nov 12	36.75000 +0.29	37.00	36.60	36.60	709
01 Nov 12	36.46000 +0.05	36.46	36.41	36.41	143
31 Oct 12	36.41000 -0.40	36.83	36.41	36.81	816
30 Oct 12	36.80500 +0.00	36.88	36.50	36.75	752
29 Oct 12	36.80500 -1.10	37.90	36.81	37.90	1,598
26 Oct 12	37.90000 -0.20	38.10	37.75	38.10	1,218
25 Oct 12	38.10000 -0.04	38.13	38.00	38.00	2,527
24 Oct 12	38.14000 -0.05	38.25	37.50	38.19	2,217
23 Oct 12	38.18500 +1.09	38.19	37.25	37.25	2,815
22 Oct 12	37.10000 +0.59	37.25	36.75	36.75	2,097
19 Oct 12	36.51000 +0.30	36.75	36.35	36.35	1,520
18 Oct 12	36.21000 +0.55	36.25	35.67	35.67	1,546
17 Oct 12	35.66000 +0.07	35.75	35.50	35.75	4,402
16 Oct 12	35.59000 +0.29	35.70	35.30	35.35	1,502
15 Oct 12	35.30000 +0.35	35.40	34.94	35.01	1,247
12 Oct 12	34.95000 -0.25	35.40	34.95	35.40	4,494
11 Oct 12	35.20000 -0.54	35.75	35.20	35.75	907
10 Oct 12	35.74000 -0.41	35.91	34.95	35.70	13,965
09 Oct 12	36.15000 -0.10	36.24	36.10	36.24	367
08 Oct 12	36.25000 -0.35	36.50	36.00	36.50	1,579
05 Oct 12	36.60000 -0.10	36.80	36.55	36.71	743
04 Oct 12	36.70000 +0.10	36.75	36.60	36.60	2,476
03 Oct 12	36.60000 -0.26	37.00	36.60	36.87	871
02 Oct 12	36.86000 +0.10	36.95	36.75	36.90	4,777
01 Oct 12	36.76000 -0.24	37.15	36.76	37.00	1,524
28 Sep 12	37.00000 +0.24	37.00	36.40	36.76	8,952
27 Sep 12	36.76000 -0.24	37.10	36.00	37.10	2,909
26 Sep 12	37.00000 -0.35	37.35	36.50	37.32	5,973
25 Sep 12	37.35000 -0.40	37.75	37.32	37.75	7,635
24 Sep 12	37.75000 -0.25	38.00	37.73	38.00	376
21 Sep 12	38.00000 -0.60	38.60	38.00	38.51	14,960
20 Sep 12	38.60000 -0.19	38.78	38.60	38.75	429
19 Sep 12	38.79000 -0.36	39.20	38.79	39.15	1,755
18 Sep 12	39.15000 -0.30	39.45	39.15	39.45	421
17 Sep 12	39.45000 -0.14	39.60	39.35	39.50	396
14 Sep 12	39.59000 +0.29	39.75	39.40	39.46	1,115
13 Sep 12	39.30000 +0.00	39.42	39.15	39.30	688
12 Sep 12	39.30000 +0.00	39.30	39.06	39.29	493
11 Sep 12	39.30000 -0.20	39.50	39.25	39.50	5,819
10 Sep 12	39.50000 +0.41	39.50	39.10	39.10	2,607
07 Sep 12	39.09000 -0.20	39.42	39.00	39.09	1,087
06 Sep 12	39.29000 +0.08	39.40	39.10	39.21	629
05 Sep 12	39.21000 +0.20	39.50	39.00	39.01	590
04 Sep 12	39.01000 +0.01	39.35	39.00	39.00	630
03 Sep 12	39.00000 +0.25	39.00	38.59	38.75	689
31 Aug 12	38.75000 -0.22	38.97	38.75	38.97	1,110
30 Aug 12	38.97000 -0.23	39.00	38.75	39.00	1,149
29 Aug 12	39.20000 -0.02	39.20	39.00	39.00	239
28 Aug 12	39.22000 -0.78	39.75	39.00	39.75	3,004
27 Aug 12	40.00000 +0.47	40.00	39.40	39.40	1,172
24 Aug 12	39.53000 -1.15	40.68	39.50	40.68	1,231
23 Aug 12	40.68000 -0.32	41.00	40.25	40.99	1,067
22 Aug 12	41.00000 -0.01	41.24	40.87	41.00	1,591
21 Aug 12	41.00500 +0.35	41.18	40.62	40.62	1,236
20 Aug 12	40.65000 +0.15	40.90	40.34	40.34	1,568
17 Aug 12	40.50000 +0.40	40.90	40.06	40.20	4,121
16 Aug 12	40.10000 +0.45	40.20	39.75	39.75	1,071
15 Aug 12	39.65000 +0.15	39.87	39.50	39.50	1,662
14 Aug 12	39.50000 +0.13	39.71	39.37	39.37	1,680
13 Aug 12	39.37000 +0.12	39.50	39.24	39.35	780
10 Aug 12	39.25000 -0.10	39.35	39.00	39.35	1,165
09 Aug 12	39.35000 +0.55	39.76	38.80	38.80	7,810
08 Aug 12	38.80000 +0.80	39.35	38.00	38.00	4,826
07 Aug 12	38.00000 +0.70	38.10	37.31	37.31	2,778
06 Aug 12	37.30000 +0.00	37.74	37.30	37.30	233
03 Aug 12	37.30000 +0.15	37.45	37.15	37.15	359
02 Aug 12	37.15000 -1.05	38.50	37.15	38.50	1,709
01 Aug 12	38.20000 +0.03	38.50	38.10	38.17	470
31 Jul 12	38.16500 -0.06	38.25	38.00	38.22	893
30 Jul 12	38.22000 +0.52	38.23	37.71	37.71	2,589
27 Jul 12	37.70000 +0.31	37.77	37.40	37.40	1,393
26 Jul 12	37.39500 +0.90	37.40	36.50	36.50	1,448
25 Jul 12	36.50000 +0.10	36.70	36.45	36.45	892
24 Jul 12	36.40000 -0.25	36.96	36.25	36.92	6,444
23 Jul 12	36.65000 +0.45	36.65	36.17	36.40	2,688
20 Jul 12	36.20000 +0.50	36.35	35.80	35.99	7,959
19 Jul 12	35.70000 +0.80	35.70	35.01	35.01	4,863
18 Jul 12	34.90000 +0.08	35.10	34.70	35.10	1,441
17 Jul 12	34.82000 +0.47	35.12	34.52	34.90	3,019
16 Jul 12	34.35000 +0.05	34.83	34.00	34.15	4,155
13 Jul 12	34.30000 -0.82	35.49	34.30	35.49	5,790
12 Jul 12	35.12000 -0.77	35.99	35.12	35.99	3,076
11 Jul 12	35.89000 -0.22	36.50	35.55	36.50	2,823
10 Jul 12	36.10500 -1.56	37.85	36.00	37.85	15,602
09 Jul 12	37.66000 -0.59	38.20	37.06	38.20	8,761
06 Jul 12	38.25000 -0.85	39.10	38.25	39.10	3,955
05 Jul 12	39.10000 +0.10	39.20	38.96	39.01	762
04 Jul 12	39.00000 -0.50	39.50	38.80	39.50	969
03 Jul 12	39.50000 -0.50	39.75	39.25	39.75	71,938
02 Jul 12	40.00000 -0.20	40.47	39.80	40.20	18,696
29 Jun 12	40.20000 +0.95	40.20	39.49	39.50	6,417
28 Jun 12	39.25000 -0.25	40.00	39.25	39.51	929
27 Jun 12	39.50000 +1.25	39.50	38.49	39.24	4,365
26 Jun 12	38.25000 -1.25	39.50	38.25	39.50	14,186
25 Jun 12	39.50000 +0.00	39.90	38.76	39.90	2,035
22 Jun 12	39.50000 -1.35	40.65	39.50	40.35	1,985
21 Jun 12	40.85000 -2.05	41.50	40.65	41.50	110,221
20 Jun 12	42.90000 -0.93	43.90	42.77	43.85	37,981
19 Jun 12	43.83500 -0.50	44.75	43.77	44.33	38,566
18 Jun 12	44.33000 -0.15	44.90	44.25	44.75	2,148
15 Jun 12	44.48500 +0.49	44.49	43.99	44.00	1,505
14 Jun 12	44.00000 -0.50	44.70	43.50	44.40	2,241
13 Jun 12	44.50000 -0.80	45.45	44.50	45.40	1,955
12 Jun 12	45.30000 -0.34	45.80	45.30	45.64	1,879
11 Jun 12	45.64000 +0.13	45.90	45.55	45.75	1,741
08 Jun 12	45.50500 +0.66	45.75	44.86	45.00	2,896
07 Jun 12	44.85000 +0.35	45.00	44.50	44.50	880
06 Jun 12	44.50000 +0.59	44.50	43.80	43.90	3,166
05 Jun 12	43.91000 -0.59	44.15	43.75	44.01	2,152
04 Jun 12	44.50000 -0.59	45.25	44.35	45.09	1,058
01 Jun 12	45.09000 -0.16	45.50	45.09	45.50	472
31 May 12	45.25000 +0.00	46.25	45.25	45.25	8,312
30 May 12	45.25000 -0.40	45.75	45.25	45.65	1,473
29 May 12	45.65000 -0.15	46.00	45.50	45.95	2,308
28 May 12	45.80000 +0.80	45.90	45.00	45.00	5,724
25 May 12	45.00000 +0.75	45.25	44.00	44.00	3,153
24 May 12	44.25000 +0.40	44.25	43.65	43.85	1,962
23 May 12	43.85000 +0.17	43.85	43.51	43.68	1,092
22 May 12	43.68000 -0.32	43.99	43.50	43.99	979
21 May 12	44.00000 +0.00	44.00	43.80	43.80	1,480
18 May 12	44.00000 -0.10	44.25	43.90	44.10	3,390
17 May 12	44.10000 +0.10	44.25	43.99	43.99	1,038
16 May 12	43.99500 +0.99	44.25	43.03	43.24	2,039
15 May 12	43.00000 +1.50	43.24	41.35	41.51	24,693
14 May 12	41.50000 -0.50	42.00	41.40	42.00	2,759
11 May 12	42.00000 +0.00	42.20	41.90	42.20	10,526
10 May 12	42.00000 +0.25	42.25	41.95	41.99	3,654
09 May 12	41.75000 -0.45	42.35	41.49	42.35	7,420
08 May 12	42.20000 +0.00	42.25	42.00	42.25	986
07 May 12	42.20000 -0.60	42.49	42.00	42.25	1,128
04 May 12	42.80000 -0.02	42.97	42.80	42.82	878
03 May 12	42.82000 +0.22	43.25	41.25	41.75	7,324
02 May 12	42.59500 -1.06	43.65	42.60	43.65	2,321
30 Apr 12	43.65000 +0.15	43.69	43.31	43.31	2,204
27 Apr 12	43.50000 -0.10	43.70	43.21	43.70	3,139
26 Apr 12	43.60000 -0.10	44.00	43.50	44.00	1,604
25 Apr 12	43.70000 -0.80	44.73	43.55	44.50	3,122
24 Apr 12	44.50000 -0.76	45.26	44.15	45.26	2,235
23 Apr 12	45.26500 -3.74	48.50	45.25	48.50	7,218
20 Apr 12	49.00000 -0.50	49.55	49.00	49.49	3,187
19 Apr 12	49.50000 -0.20	49.72	49.35	49.72	2,675
18 Apr 12	49.70000 +0.11	49.70	49.60	49.62	1,824
17 Apr 12	49.59000 -0.08	49.74	49.25	49.60	1,567
16 Apr 12	49.67000 -0.23	49.90	49.25	49.50	3,388
13 Apr 12	49.90000 +0.40	49.90	49.25	49.50	2,325
12 Apr 12	49.50000 -0.25	49.90	49.25	49.85	2,053
11 Apr 12	49.75000 +0.75	49.75	48.80	48.80	3,249
10 Apr 12	49.00000 -0.01	49.00	48.71	49.00	2,635
05 Apr 12	49.01000 +0.61	49.75	48.35	48.40	4,710
04 Apr 12	48.40000 +0.60	48.40	47.50	47.80	2,963
03 Apr 12	47.80000 +0.65	48.00	47.15	47.15	1,258
02 Apr 12	47.15500 -0.25	47.40	47.01	47.40	1,214
30 Mar 12	47.40000 +0.50	47.75	46.85	47.00	2,038
29 Mar 12	46.90000 -0.30	47.30	46.60	47.20	1,118
28 Mar 12	47.20000 -0.50	47.70	47.20	47.69	1,135
27 Mar 12	47.70000 -0.40	48.15	47.65	48.15	639
26 Mar 12	48.10000 +0.10	48.15	48.00	48.00	1,657
23 Mar 12	48.00000 -0.20	48.25	47.75	48.25	3,127
22 Mar 12	48.20000 +0.15	48.20	47.85	48.15	1,887
21 Mar 12	48.05000 +0.19	48.25	47.85	47.85	1,316
20 Mar 12	47.86000 +0.21	48.15	47.52	47.52	3,311
19 Mar 12	47.65000 +0.00	47.80	47.50	47.51	4,269
16 Mar 12	47.65000 -0.20	47.85	47.00	47.85	2,758
15 Mar 12	47.85000 +0.10	48.00	47.50	48.00	1,818
14 Mar 12	47.75000 +0.90	47.80	47.00	47.00	2,889
13 Mar 12	46.85000 +2.60	47.30	44.25	44.25	13,057
12 Mar 12	44.25000 +0.00	44.25	43.75	44.20	7,003
09 Mar 12	44.25000 -1.00	45.06	43.80	45.06	3,340
08 Mar 12	45.25000 -0.34	45.60	44.75	45.59	3,619
07 Mar 12	45.59000 -0.41	46.00	45.30	46.00	2,123
06 Mar 12	46.00000 -0.90	46.90	45.95	46.90	1,434
05 Mar 12	46.90000 -0.54	47.44	46.80	47.44	1,640
02 Mar 12	47.44500 -0.01	47.55	47.30	47.50	745
01 Mar 12	47.45000 +0.45	47.45	46.90	47.00	980
29 Feb 12	47.00000 +0.10	47.08	46.90	47.00	977
28 Feb 12	46.90000 +0.15	47.00	46.74	46.75	530
27 Feb 12	46.75000 +0.25	46.90	46.45	46.50	1,332
24 Feb 12	46.50000 +0.40	46.75	46.10	46.10	1,406
23 Feb 12	46.10000 -1.75	48.12	46.01	47.90	8,825
22 Feb 12	47.85000 -0.65	48.55	47.85	48.50	2,484
21 Feb 12	48.50000 +0.35	48.50	48.00	48.15	2,620
20 Feb 12	48.15500 +0.20	48.30	47.81	47.84	5,499
17 Feb 12	47.95000 +0.10	47.99	47.76	47.83	2,932
16 Feb 12	47.85000 +0.00	48.25	47.70	47.86	5,695
15 Feb 12	47.85000 +0.25	48.00	47.57	47.60	4,197
14 Feb 12	47.60000 -0.10	47.80	47.35	47.70	4,940
13 Feb 12	47.70000 -0.23	48.10	47.60	48.00	1,852
10 Feb 12	47.93000 +0.93	47.94	47.01	47.01	7,269
09 Feb 12	47.00000 +0.30	47.00	46.00	46.80	11,878
08 Feb 12	46.70000 +0.40	47.25	46.40	46.50	5,643
07 Feb 12	46.30000 +0.07	46.51	46.00	46.00	2,358
06 Feb 12	46.23000 +0.38	46.30	45.95	45.95	2,270
03 Feb 12	45.85000 +0.45	46.10	45.65	45.65	2,045
02 Feb 12	45.40000 +0.15	45.50	45.05	45.50	3,107
01 Feb 12	45.25000 +1.25	45.25	44.02	44.05	6,418
31 Jan 12	44.00000 +0.40	44.14	43.60	43.65	1,918
30 Jan 12	43.60000 +0.35	44.24	43.20	43.25	3,256
27 Jan 12	43.25000 +0.77	43.35	42.45	42.60	5,308
26 Jan 12	42.48000 +1.23	42.48	41.25	41.28	4,008
25 Jan 12	41.25000 +0.00	41.34	41.10	41.34	3,191
24 Jan 12	41.25000 +0.44	41.25	40.81	40.90	5,829
23 Jan 12	40.80500 +0.51	40.95	40.60	40.70	1,765
20 Jan 12	40.30000 +0.05	40.65	39.75	40.26	5,057
19 Jan 12	40.25000 +0.15	41.34	40.00	40.00	7,266
18 Jan 12	40.10000 +4.16	40.10	36.78	36.78	29,529
17 Jan 12	35.94000 +0.74	36.24	35.01	35.10	8,178
16 Jan 12	35.20000 +0.25	35.25	34.75	34.75	2,453
13 Jan 12	34.95000 -0.65	36.04	34.75	35.79	15,846
12 Jan 12	35.60000 +0.10	36.00	35.35	35.60	5,597
11 Jan 12	35.50000 -0.42	36.15	35.30	35.80	4,609
10 Jan 12	35.91500 -0.08	36.01	35.70	36.01	3,910
09 Jan 12	35.99000 -0.01	36.24	35.36	35.60	4,634
06 Jan 12	36.00000 -0.80	36.80	35.70	36.80	1,521
05 Jan 12	36.80000 +0.00	36.85	36.70	36.80	3,866
04 Jan 12	36.80000 +0.30	37.00	36.50	36.50	1,159
03 Jan 12	36.50000 +0.70	36.50	35.50	35.60	3,570
02 Jan 12	35.80000 +0.10	35.85	35.55	35.74	545
30 Dec 11	35.70000 +0.40	35.70	35.30	35.30	745
29 Dec 11	35.30000 -0.60	35.99	34.28	35.90	1,979
28 Dec 11	35.90500 +0.00	36.24	35.70	36.00	2,206
27 Dec 11	35.90000 +0.15	35.90	35.50	35.50	2,256
23 Dec 11	35.75000 +0.19	35.86	35.56	35.56	1,804
22 Dec 11	35.55500 -0.65	36.00	35.50	35.50	2,118
21 Dec 11	36.20500 +0.71	36.66	35.50	35.50	3,062
20 Dec 11	35.50000 +0.00	35.50	35.00	35.50	4,837
19 Dec 11	35.50000 +0.21	35.71	35.11	35.29	4,082
16 Dec 11	35.29000 -1.51	36.95	35.29	36.95	8,174
15 Dec 11	36.80000 +0.00	37.15	36.70	36.80	7,053
14 Dec 11	36.80000 +0.74	37.24	35.90	35.90	10,293
13 Dec 11	36.06000 -0.34	36.28	35.50	36.00	8,763
12 Dec 11	36.40000 -2.10	38.25	36.05	38.25	11,884
09 Dec 11	38.50000 -1.48	39.76	38.26	39.75	6,446
08 Dec 11	39.98000 +0.29	39.99	39.40	39.40	12,133
07 Dec 11	39.69000 +0.20	39.95	39.45	39.49	3,112
06 Dec 11	39.49000 +0.34	39.49	39.00	39.00	4,236
05 Dec 11	39.15000 -0.44	40.50	38.51	39.75	6,741
02 Dec 11	39.59500 +0.35	39.75	39.33	39.75	2,026
01 Dec 11	39.25000 -1.25	40.50	39.25	40.50	4,828
30 Nov 11	40.50000 +0.50	40.50	39.85	40.01	2,261
29 Nov 11	40.00000 -0.03	40.15	39.65	40.03	2,898
28 Nov 11	40.03500 +0.47	40.03	39.60	40.00	1,824
25 Nov 11	39.57000 +0.01	39.90	39.56	39.56	1,064
24 Nov 11	39.56500 -0.42	40.30	39.56	40.25	3,006
23 Nov 11	39.98500 -1.72	41.75	39.75	41.70	3,607
22 Nov 11	41.70000 -1.22	43.06	40.50	42.92	5,647
21 Nov 11	42.91500 -0.96	44.00	42.75	44.00	2,228
18 Nov 11	43.87500 -0.38	44.49	43.88	44.26	3,113
17 Nov 11	44.25500 -0.60	45.00	44.26	44.85	4,030
16 Nov 11	44.85500 +0.00	45.05	44.75	44.85	7,154
15 Nov 11	44.85500 -0.15	45.43	44.80	45.00	2,496
14 Nov 11	45.00000 +0.01	45.05	44.50	44.75	9,645
11 Nov 11	44.99500 -0.05	45.04	44.90	45.00	642
10 Nov 11	45.04000 -0.01	45.05	44.75	45.00	3,689
09 Nov 11	45.05000 +0.05	45.05	44.80	45.03	2,662
08 Nov 11	45.00000 -0.25	45.25	44.80	45.25	2,596
07 Nov 11	45.25000 +0.21	45.25	44.50	45.04	3,541
04 Nov 11	45.04500 +0.54	45.04	44.25	44.50	6,012
03 Nov 11	44.50000 -0.45	44.59	43.50	44.25	9,315
02 Nov 11	44.95000 -0.30	45.25	44.35	45.25	7,732
01 Nov 11	45.25000 -0.65	45.90	44.73	45.90	5,279
31 Oct 11	45.90000 +0.00	46.01	45.80	45.80	800
28 Oct 11	45.90000 +0.10	46.10	45.60	45.80	2,029
27 Oct 11	45.80000 +0.21	45.99	45.25	45.90	5,359
26 Oct 11	45.59000 +0.00	45.98	45.58	45.59	3,053
25 Oct 11	45.59000 +0.01	45.90	45.40	45.60	1,513
24 Oct 11	45.57500 +0.58	45.75	45.00	45.00	1,081
21 Oct 11	45.00000 +0.70	45.00	44.30	44.30	16,200
20 Oct 11	44.30000 -0.10	44.72	44.30	44.40	5,945
19 Oct 11	44.40000 -0.20	45.10	44.30	44.60	6,576
18 Oct 11	44.60000 +0.10	44.85	44.20	44.50	2,130
17 Oct 11	44.50000 +0.00	44.74	44.00	44.74	3,446
14 Oct 11	44.50000 +0.50	44.75	43.90	44.00	4,557
13 Oct 11	44.00000 +0.05	44.20	43.95	43.95	24,163
12 Oct 11	43.95000 -0.05	44.15	43.76	43.76	3,275
11 Oct 11	44.00000 +0.00	44.19	43.75	44.00	3,350
10 Oct 11	44.00000 -0.21	44.00	43.50	43.50	3,487
07 Oct 11	44.21000 +0.36	44.25	43.65	43.88	8,878
06 Oct 11	43.85000 +0.55	44.14	43.21	43.30	6,344
05 Oct 11	43.30000 +0.30	43.50	43.00	43.00	2,435
04 Oct 11	43.00000 +0.00	43.01	42.25	43.01	3,796
03 Oct 11	43.00000 +0.29	43.00	41.75	42.26	2,667
30 Sep 11	42.71000 +0.41	42.72	42.25	42.49	1,866
29 Sep 11	42.30000 +0.50	42.30	41.57	41.80	2,092
28 Sep 11	41.80000 +0.04	42.24	41.60	41.76	4,002
27 Sep 11	41.76000 +0.65	42.00	41.40	41.50	4,788
26 Sep 11	41.10500 -0.15	41.30	41.10	41.26	858
23 Sep 11	41.25500 -1.00	42.37	41.10	42.26	3,493
22 Sep 11	42.25500 -1.99	44.00	42.26	44.00	5,151
21 Sep 11	44.24500 -0.26	44.69	44.00	44.69	627
20 Sep 11	44.50000 +0.49	44.66	44.00	44.00	2,516
19 Sep 11	44.01500 -1.19	45.00	44.00	44.90	4,139
16 Sep 11	45.20000 +3.70	45.20	42.50	42.73	14,281
15 Sep 11	41.50000 +1.90	43.13	39.60	39.60	11,853
14 Sep 11	39.60000 -0.88	41.00	39.10	40.53	12,602
13 Sep 11	40.48000 -2.27	43.00	40.25	43.00	8,961
12 Sep 11	42.75000 -2.25	44.50	42.57	44.50	3,649
09 Sep 11	45.00000 +0.31	45.50	44.75	45.00	54,714
08 Sep 11	44.69000 -0.06	44.99	44.40	44.99	3,020
07 Sep 11	44.74500 +0.49	45.00	44.04	44.25	2,951
06 Sep 11	44.25000 -0.25	44.70	44.00	44.50	3,470
05 Sep 11	44.50000 -1.01	45.25	44.00	45.25	2,813
02 Sep 11	45.51000 -2.49	47.99	45.51	47.99	3,238
01 Sep 11	48.00000 -0.24	48.10	47.27	48.10	4,002
31 Aug 11	48.24000 +1.41	48.25	46.83	46.83	3,100
30 Aug 11	46.83000 -1.14	48.24	46.83	48.24	2,164
29 Aug 11	47.97500 +1.17	48.00	47.38	47.65	1,226
26 Aug 11	46.80000 -0.30	47.24	46.74	47.10	4,568
25 Aug 11	47.10000 -0.40	48.25	47.01	47.75	2,202
24 Aug 11	47.50000 +0.22	48.38	47.37	48.00	4,885
23 Aug 11	47.27500 +0.75	47.81	46.81	47.25	3,143
22 Aug 11	46.52500 -0.47	47.13	46.53	47.00	4,914
19 Aug 11	47.00000 -0.25	47.25	46.50	47.25	5,451
18 Aug 11	47.25000 -0.65	48.15	47.25	47.90	5,456
17 Aug 11	47.90500 -0.10	48.46	47.86	48.10	5,586
16 Aug 11	48.00000 +0.50	48.19	47.50	47.81	8,176
15 Aug 11	47.50000 +0.25	48.25	47.03	47.60	3,848
12 Aug 11	47.25000 -1.25	49.44	47.25	49.44	11,905
11 Aug 11	48.50000 +2.00	48.60	46.51	47.49	4,931
10 Aug 11	46.50000 -0.16	48.51	46.50	47.69	8,128
09 Aug 11	46.66000 +0.66	46.72	44.01	45.10	9,126
08 Aug 11	46.00000 -2.00	47.74	46.00	47.50	6,898
05 Aug 11	48.00000 +0.48	49.45	47.07	47.30	9,237
04 Aug 11	47.52000 +0.26	48.73	47.30	48.73	24,237
03 Aug 11	47.25500 -3.49	50.50	47.25	50.50	6,179
02 Aug 11	50.75000 -1.55	52.55	50.75	52.31	7,066
01 Aug 11	52.30000 +0.15	53.20	52.25	52.25	5,887
29 Jul 11	52.15000 -0.83	52.95	51.41	52.95	9,941
28 Jul 11	52.98000 -1.77	54.85	52.66	54.85	8,172
27 Jul 11	54.75000 -1.75	56.75	54.74	56.26	4,436
26 Jul 11	56.50000 -0.26	57.00	56.26	56.66	3,901
25 Jul 11	56.76000 -1.44	58.41	56.66	58.20	8,258
22 Jul 11	58.20000 +0.41	58.75	57.80	58.25	4,238
21 Jul 11	57.79000 +0.31	58.25	55.96	57.80	8,243
20 Jul 11	57.48000 +3.64	57.82	53.60	54.00	12,716
19 Jul 11	53.84000 +1.39	53.84	52.01	52.01	3,448
18 Jul 11	52.45000 -0.57	52.79	51.36	52.43	5,519
15 Jul 11	53.02000 -1.99	55.01	52.42	55.01	7,007
14 Jul 11	55.01000 -0.29	55.45	55.00	55.31	1,320
13 Jul 11	55.30000 -1.26	56.33	55.30	56.32	3,929
12 Jul 11	56.56000 -0.74	57.41	55.51	57.40	6,462
11 Jul 11	57.30000 -0.96	58.35	57.01	58.20	5,007
08 Jul 11	58.26000 +0.00	58.57	58.01	58.26	7,725
07 Jul 11	58.26000 -0.49	58.76	58.06	58.75	4,608
06 Jul 11	58.75000 -0.35	59.12	58.52	59.11	11,444
05 Jul 11	59.10000 -1.15	60.26	58.77	60.05	5,140
04 Jul 11	60.25000 +0.00	60.76	59.50	60.75	10,077
01 Jul 11	60.25000 +0.94	60.48	59.01	59.01	4,938
30 Jun 11	59.31000 +0.66	59.31	58.42	58.65	5,705
29 Jun 11	58.65000 +0.25	58.90	58.40	58.40	3,659
28 Jun 11	58.40000 -0.60	59.50	57.00	59.25	8,465
27 Jun 11	59.00000 -1.00	60.00	58.80	60.00	4,136
24 Jun 11	60.00000 +1.28	60.04	59.00	59.00	7,600
23 Jun 11	58.72000 -1.03	60.00	58.42	60.00	9,043
22 Jun 11	59.75000 +0.25	60.10	59.64	59.75	8,010
21 Jun 11	59.50000 -0.42	60.05	59.07	60.00	11,877
20 Jun 11	59.92000 -0.23	61.00	59.84	61.00	15,459
17 Jun 11	60.15000 +0.25	61.39	59.26	59.90	19,048
16 Jun 11	59.90000 -0.20	60.10	58.19	60.10	17,492
15 Jun 11	60.10000 -1.45	61.00	59.77	61.00	18,559
14 Jun 11	61.55000 +0.15	64.78	61.00	64.50	36,087
13 Jun 11	61.40000 +1.69	61.47	59.89	59.89	10,839
10 Jun 11	59.71400 -0.36	60.40	59.64	60.10	7,080
09 Jun 11	60.07220 +0.64	60.63	59.50	59.52	11,034
08 Jun 11	59.43300 +0.15	59.47	59.01	59.01	4,342
07 Jun 11	59.27840 +0.13	59.71	58.03	59.15	13,154
06 Jun 11	59.15190 +0.00	59.36	59.03	59.03	9,427
03 Jun 11	59.15190 -0.11	59.29	59.05	59.26	2,622
02 Jun 11	59.25730 -0.11	59.41	58.74	59.41	1,738
01 Jun 11	59.36270 +1.38	59.54	57.97	57.97	6,421
31 May 11	57.97870 -0.65	58.66	56.55	58.48	10,376
30 May 11	58.62510 +0.00	58.91	58.48	58.63	4,513
27 May 11	58.62510 +0.00	58.84	58.32	58.84	2,527
26 May 11	58.62510 +0.31	58.73	57.96	58.32	4,536
25 May 11	58.31590 +2.04	59.00	56.06	56.06	10,768
24 May 11	56.27160 -0.21	56.48	56.20	56.20	5,104
23 May 11	56.48240 -0.07	56.55	56.27	56.41	5,858
20 May 11	56.55260 +0.35	56.66	56.20	56.20	4,666
19 May 11	56.20140 -0.28	56.55	56.20	56.55	6,987
18 May 11	56.48240 +0.28	56.76	56.13	56.20	20,008
17 May 11	56.20140 +0.04	56.36	56.13	56.13	5,981
16 May 11	56.15920 -1.10	56.90	56.06	56.90	4,868
13 May 11	57.25510 +0.00	57.61	56.83	57.26	3,153
12 May 11	57.25510 -0.75	58.13	56.97	58.01	8,254
11 May 11	58.00680 -0.12	58.31	58.01	58.13	2,231
10 May 11	58.12630 -0.18	58.34	57.96	58.34	5,520
09 May 11	58.30890 +0.70	58.31	57.61	57.61	7,301
06 May 11	57.60640 -0.45	57.78	57.43	57.72	6,775
05 May 11	58.05600 -0.22	58.31	57.59	58.20	5,466
04 May 11	58.27380 +0.67	58.30	56.90	57.60	10,294
03 May 11	57.59940 +1.75	57.60	55.78	55.85	17,215
02 May 11	55.85010 +0.04	55.85	55.65	55.85	5,037
29 Apr 11	55.81500 -0.04	55.85	55.50	55.85	2,334
28 Apr 11	55.85010 -0.18	55.85	55.32	55.85	4,462
27 Apr 11	56.02570 +0.19	56.19	55.50	55.85	7,521
26 Apr 11	55.83610 +1.74	55.85	54.27	54.27	7,487
21 Apr 11	54.09380 -1.41	55.50	53.81	55.50	9,107
20 Apr 11	55.49890 -0.51	56.06	55.15	55.89	8,573
19 Apr 11	56.01170 +1.58	56.01	54.27	54.27	8,224
18 Apr 11	54.43100 -0.50	54.93	54.09	54.93	6,888
15 Apr 11	54.92980 +1.19	54.94	53.74	53.92	17,576
14 Apr 11	53.74260 +1.02	53.99	52.72	52.72	16,252
13 Apr 11	52.72390 +0.14	52.86	52.57	52.69	8,486
12 Apr 11	52.58340 -0.50	53.21	52.37	53.21	5,506
11 Apr 11	53.08220 -0.67	53.43	52.69	53.39	4,658
08 Apr 11	53.74960 -0.17	53.92	53.48	53.92	2,127
07 Apr 11	53.91820 -0.77	54.59	53.15	54.59	9,577
06 Apr 11	54.69100 -0.32	55.15	54.28	55.08	3,071
05 Apr 11	55.00710 -0.63	55.64	54.80	55.39	4,569
04 Apr 11	55.63940 +1.09	55.64	54.28	54.60	8,792
01 Apr 11	54.55050 +0.67	54.66	53.76	53.88	9,070
31 Mar 11	53.87600 +0.12	54.04	53.39	54.02	5,276
30 Mar 11	53.75660 +0.62	54.06	53.28	53.36	5,492
29 Mar 11	53.13840 +0.84	53.29	52.17	52.34	14,596
28 Mar 11	52.30240 +0.20	52.30	51.85	52.02	4,133
25 Mar 11	52.10570 +0.46	52.11	51.65	51.66	6,805
24 Mar 11	51.64910 -0.04	51.81	51.39	51.70	5,284
23 Mar 11	51.69120 +0.57	51.90	50.88	51.13	5,572
22 Mar 11	51.12220 +1.31	51.12	49.83	49.83	7,839
21 Mar 11	49.81550 +0.48	50.05	49.18	49.49	3,645
18 Mar 11	49.33780 +0.33	49.60	49.14	49.15	3,515
17 Mar 11	49.00760 +0.36	49.16	48.40	48.68	4,378
16 Mar 11	48.64930 -0.41	50.05	48.65	49.18	8,479
15 Mar 11	49.05680 -1.15	49.88	48.44	49.88	13,760
14 Mar 11	50.20890 -0.02	50.21	49.56	49.56	12,678
11 Mar 11	50.23000 -0.53	50.76	49.88	50.76	6,351
10 Mar 11	50.75690 -0.81	51.42	50.74	51.28	3,269
09 Mar 11	51.57180 -0.11	52.08	50.93	51.70	13,757
08 Mar 11	51.68420 +0.05	51.81	51.60	51.77	4,586
07 Mar 11	51.63500 -0.21	51.81	51.49	51.63	2,351
04 Mar 11	51.84580 +0.56	51.85	50.99	51.28	5,067
03 Mar 11	51.28380 -0.18	51.61	50.76	51.14	3,945
02 Mar 11	51.45940 -0.41	51.87	50.93	51.81	11,278
01 Mar 11	51.87390 +0.01	52.27	51.49	51.58	14,507
28 Feb 11	51.86680 +1.20	52.34	50.27	50.36	13,384
25 Feb 11	50.66550 -0.34	51.20	50.48	50.58	11,628
24 Feb 11	51.00270 +1.12	51.81	49.75	49.88	16,167
23 Feb 11	49.87870 +0.35	50.50	49.18	49.53	20,076
22 Feb 11	49.52750 -1.05	50.19	45.31	50.19	58,033
21 Feb 11	50.58120 +0.37	51.28	50.41	50.41	14,503
18 Feb 11	50.20890 +1.38	50.23	48.86	48.86	9,897
17 Feb 11	48.82490 +0.15	48.82	48.12	48.61	6,178
16 Feb 11	48.67740 -0.06	48.82	48.54	48.65	4,560
15 Feb 11	48.74060 +0.04	48.75	48.65	48.70	2,844
14 Feb 11	48.69850 +0.53	48.70	48.12	48.47	6,564
11 Feb 11	48.17160 +0.05	48.47	47.98	48.19	5,480
10 Feb 11	48.12240 -0.35	48.54	48.02	48.47	4,426
09 Feb 11	48.47370 +0.16	48.75	48.00	48.38	7,872
08 Feb 11	48.31210 +0.19	48.40	48.02	48.12	5,260
07 Feb 11	48.12240 -0.07	48.12	47.77	47.95	4,071
04 Feb 11	48.19270 +0.42	48.19	47.64	47.77	3,873
03 Feb 11	47.77120 -0.18	47.90	47.42	47.60	3,029
02 Feb 11	47.94680 +0.70	47.95	47.07	47.24	13,925
01 Feb 11	47.24430 -0.70	48.29	46.37	47.95	13,787
31 Jan 11	47.94680 +0.56	48.47	47.35	47.60	19,956
28 Jan 11	47.39180 +0.01	47.63	47.24	47.60	13,583
27 Jan 11	47.38480 +0.74	48.23	46.68	46.68	20,859
26 Jan 11	46.64710 -0.19	47.03	46.54	46.82	6,494
25 Jan 11	46.83680 -0.22	47.00	46.19	46.93	8,547
24 Jan 11	47.05460 +2.61	47.06	44.43	44.45	21,331
21 Jan 11	44.44830 -0.80	45.28	44.26	45.28	6,745
20 Jan 11	45.24910 -0.34	45.45	44.61	45.24	10,713
19 Jan 11	45.59340 +0.06	45.66	45.25	45.66	2,398
18 Jan 11	45.53720 +0.21	45.54	45.21	45.33	4,934
17 Jan 11	45.32640 -0.20	45.62	45.09	45.17	11,315
14 Jan 11	45.52310 -0.14	45.59	45.14	45.39	14,146
13 Jan 11	45.66360 +1.36	46.36	44.01	44.26	19,952
12 Jan 11	44.30070 +1.19	44.30	42.76	43.20	24,038
11 Jan 11	43.11350 +1.05	43.20	42.01	42.01	6,632
10 Jan 11	42.05970 -0.16	42.28	41.94	42.26	4,992
07 Jan 11	42.22130 +0.44	42.22	41.88	42.15	29,260
06 Jan 11	41.78570 +0.34	42.28	41.35	41.62	11,632
05 Jan 11	41.44850 -0.21	41.48	41.10	41.45	2,745
04 Jan 11	41.65930 +0.43	41.80	41.17	41.24	9,088
03 Jan 11	41.23070 +0.63	41.23	40.57	40.57	2,394
31 Dec 10	40.60550 +0.00	41.23	40.57	40.57	1,408
30 Dec 10	40.60550 +0.53	40.61	40.04	40.22	2,202
29 Dec 10	40.07860 -0.39	40.47	40.08	40.39	1,791
28 Dec 10	40.46500 -0.04	41.27	40.05	40.58	5,294
27 Dec 10	40.50710 -0.24	40.75	40.32	40.39	2,889
24 Dec 10	40.74600 -0.35	41.21	40.58	41.21	1,015
23 Dec 10	41.09730 -0.01	41.37	40.50	40.54	9,133
22 Dec 10	41.11130 +0.74	41.11	39.73	40.04	8,550
21 Dec 10	40.37370 +1.41	40.99	38.95	38.96	15,395
20 Dec 10	38.96160 -0.31	39.27	38.81	39.27	3,841
17 Dec 10	39.27070 -0.42	39.61	38.54	39.52	5,451
16 Dec 10	39.69220 +1.55	39.69	38.32	38.53	16,147
15 Dec 10	38.14670 +1.31	38.46	36.82	36.88	13,937
14 Dec 10	36.84000 -0.98	38.11	35.65	37.94	11,332
13 Dec 10	37.81650 -0.58	38.36	37.82	38.36	5,971
10 Dec 10	38.39960 -0.25	38.81	38.19	38.71	4,727
09 Dec 10	38.65250 +0.15	38.95	38.50	38.50	14,886
08 Dec 10	38.49790 -0.63	39.17	37.66	39.17	11,899
07 Dec 10	39.13020 +0.21	39.34	38.92	38.95	5,815
06 Dec 10	38.91950 +0.00	39.20	38.57	38.64	4,077
03 Dec 10	38.91950 +0.11	38.99	38.64	38.64	2,868
02 Dec 10	38.81410 +0.74	38.99	38.08	38.08	10,052
01 Dec 10	38.07640 -0.04	38.18	37.58	38.11	3,868
30 Nov 10	38.11160 -0.52	38.60	37.41	38.46	14,000
29 Nov 10	38.63140 -0.39	39.34	38.29	38.72	4,584
26 Nov 10	39.01780 -0.67	39.86	38.81	39.69	9,778
25 Nov 10	39.69220 +0.46	39.82	39.34	39.34	2,044
24 Nov 10	39.23560 -0.53	39.85	39.17	39.85	3,727
23 Nov 10	39.76250 -0.89	40.39	39.70	40.39	3,643
22 Nov 10	40.65470 -0.16	41.27	40.40	40.58	4,603
19 Nov 10	40.81620 +0.34	40.92	40.39	40.39	2,036
18 Nov 10	40.47900 +0.68	40.75	39.69	39.69	3,540
17 Nov 10	39.79760 -0.07	40.25	39.80	39.87	4,804
16 Nov 10	39.86780 -0.88	40.33	39.17	40.32	8,945
15 Nov 10	40.74600 +0.00	40.75	40.57	40.57	1,306
12 Nov 10	40.74600 -0.35	41.45	40.64	41.45	2,998
11 Nov 10	41.09730 -0.56	41.80	40.75	41.62	7,747
10 Nov 10	41.65930 -0.15	41.83	41.66	41.83	2,888
09 Nov 10	41.80680 -0.15	41.95	41.66	41.95	7,749
08 Nov 10	41.95430 -0.15	42.15	41.66	41.73	2,465
05 Nov 10	42.10190 -0.03	42.23	41.93	42.01	7,047
04 Nov 10	42.13000 +0.33	42.24	41.95	42.15	6,775
03 Nov 10	41.79980 -0.35	42.24	41.69	42.15	22,806
02 Nov 10	42.15100 +0.00	42.19	41.98	41.98	13,142
01 Nov 10	42.15100 +0.12	42.50	41.83	41.83	3,821
29 Oct 10	42.03160 -0.09	42.15	41.81	41.98	3,001
28 Oct 10	42.12290 +0.16	42.33	41.87	42.08	16,428
27 Oct 10	41.96140 -0.05	41.98	41.13	41.97	3,098
26 Oct 10	42.01050 +0.65	42.01	41.24	41.24	5,346
25 Oct 10	41.36420 -0.29	41.73	41.34	41.59	26,929
22 Oct 10	41.65220 +0.22	41.67	41.31	41.51	6,531
21 Oct 10	41.42740 +0.05	41.51	41.16	41.41	5,426
20 Oct 10	41.37830 -0.11	41.58	41.27	41.39	6,163
19 Oct 10	41.49070 +0.11	41.49	41.17	41.38	10,069
18 Oct 10	41.38530 +0.99	41.52	40.44	40.68	11,885
15 Oct 10	40.39470 +0.86	40.54	39.61	39.61	9,408
14 Oct 10	39.53770 +0.27	39.54	39.17	39.34	5,550
13 Oct 10	39.27070 +0.20	39.44	38.65	39.06	8,957
12 Oct 10	39.06700 -0.39	39.66	39.07	39.55	6,401
11 Oct 10	39.45340 -0.39	40.11	39.35	40.04	6,919
08 Oct 10	39.84680 +0.22	40.04	39.61	39.62	6,099
07 Oct 10	39.62200 -0.21	39.90	39.05	39.86	17,135
06 Oct 10	39.83270 +0.14	40.04	39.70	39.70	9,736
05 Oct 10	39.69220 +0.23	39.87	39.34	39.52	3,654
04 Oct 10	39.46040 -0.57	40.01	38.81	40.01	5,844
01 Oct 10	40.02940 -0.46	40.56	39.87	40.39	5,617
30 Sep 10	40.48610 -0.08	40.57	40.04	40.46	5,440
29 Sep 10	40.57040 +0.35	40.75	40.21	40.22	15,535
28 Sep 10	40.21910 -0.77	40.82	40.04	40.51	13,863
27 Sep 10	40.99190 +3.55	40.99	38.29	38.64	49,123
24 Sep 10	37.44420 +0.25	37.47	37.20	37.20	10,421
23 Sep 10	37.19130 +0.17	37.21	36.88	37.21	8,362
22 Sep 10	37.02270 +0.14	37.23	36.88	37.02	4,208
21 Sep 10	36.88220 -0.34	37.23	36.88	37.06	12,969
20 Sep 10	37.21940 -1.07	37.94	36.89	37.94	34,545
17 Sep 10	38.28720 -0.35	38.79	38.29	38.46	6,580
16 Sep 10	38.63840 +0.16	38.64	38.25	38.46	6,904
15 Sep 10	38.47690 +0.33	38.50	37.94	38.11	6,315
14 Sep 10	38.14670 +0.21	38.42	37.94	37.94	12,021
13 Sep 10	37.93590 +0.00	38.43	37.76	37.80	7,130
10 Sep 10	37.93590 +0.53	37.99	36.81	37.41	8,560
09 Sep 10	37.40900 +0.00	37.41	36.74	37.23	4,447
08 Sep 10	37.40900 -0.46	37.85	37.41	37.85	1,440
07 Sep 10	37.86570 +0.20	37.87	37.41	37.76	1,532
06 Sep 10	37.66190 +0.22	37.66	37.23	37.23	845
03 Sep 10	37.43710 +0.44	37.76	36.92	36.99	5,048
02 Sep 10	36.99460 -0.32	37.29	36.95	37.29	6,052
01 Sep 10	37.31770 +0.96	37.32	36.46	36.53	6,641
31 Aug 10	36.36230 -0.87	36.88	36.36	36.61	5,840
30 Aug 10	37.23340 +0.25	37.87	37.16	37.87	2,191
27 Aug 10	36.98750 +0.35	37.23	36.67	37.23	1,388
26 Aug 10	36.63630 +0.60	36.88	36.25	36.25	3,749
25 Aug 10	36.03910 -0.98	36.88	35.76	36.88	7,177
24 Aug 10	37.02270 -1.33	38.36	36.63	38.36	6,580
23 Aug 10	38.35740 -0.28	38.62	38.08	38.29	1,387
20 Aug 10	38.63840 +0.00	38.64	38.11	38.46	3,103
19 Aug 10	38.63840 -0.04	38.99	38.64	38.64	751
18 Aug 10	38.67360 -0.32	39.34	38.47	39.34	1,574
17 Aug 10	38.98970 +0.66	39.02	38.32	38.32	2,831
16 Aug 10	38.32930 -1.01	39.86	38.33	39.86	3,284
13 Aug 10	39.34100 -0.01	39.69	39.34	39.41	2,430
12 Aug 10	39.34800 -0.52	39.94	39.34	39.85	4,263
11 Aug 10	39.86780 -0.02	40.03	39.77	39.89	7,571
10 Aug 10	39.88890 -0.46	40.32	39.87	40.09	12,318
09 Aug 10	40.35260 +1.19	40.35	39.34	39.43	9,214
06 Aug 10	39.16530 -0.04	39.87	39.17	39.76	6,678
05 Aug 10	39.20050 +0.21	40.75	38.87	40.75	32,811
04 Aug 10	38.98970 +0.32	39.34	38.46	38.64	10,039
03 Aug 10	38.67360 +0.39	38.78	38.22	38.22	4,607
02 Aug 10	38.28720 +0.00	38.67	38.11	38.28	3,446
30 Jul 10	38.28720 +0.14	38.57	38.09	38.28	4,485
29 Jul 10	38.14670 -0.11	38.15	37.94	37.97	8,832
28 Jul 10	38.25210 -0.84	39.10	38.20	38.85	7,722
27 Jul 10	39.09510 +0.56	39.27	38.85	39.10	8,718
26 Jul 10	38.53310 +0.30	38.53	38.11	38.12	2,172
23 Jul 10	38.23800 -0.12	38.43	37.94	38.29	2,368
22 Jul 10	38.35740 +0.07	38.41	38.13	38.29	3,592
21 Jul 10	38.28720 +0.70	38.29	37.73	37.76	3,732
20 Jul 10	37.58470 -0.39	38.18	37.49	37.80	4,092
19 Jul 10	37.97110 -0.66	38.64	37.97	38.47	3,228
16 Jul 10	38.63140 -0.01	38.68	38.43	38.43	2,596
15 Jul 10	38.63840 +0.07	38.78	38.39	38.39	1,318
14 Jul 10	38.56820 -0.15	38.84	38.39	38.39	2,856
13 Jul 10	38.72270 -0.46	39.24	38.50	39.24	3,837
12 Jul 10	39.18640 +0.20	39.19	38.56	38.57	5,795
09 Jul 10	38.98970 +0.70	38.99	38.15	38.28	8,082
08 Jul 10	38.28720 +0.70	38.39	37.59	37.59	18,547
07 Jul 10	37.58470 +0.48	37.89	36.54	37.20	4,444
06 Jul 10	37.09990 +1.18	37.23	36.24	36.42	6,178
05 Jul 10	35.91970 +0.56	36.18	35.34	35.34	6,070
02 Jul 10	35.35770 -0.58	35.61	34.82	35.61	8,098
01 Jul 10	35.93380 -1.30	37.93	35.93	36.61	2,504
30 Jun 10	37.23340 -1.48	38.64	36.65	38.64	7,011
29 Jun 10	38.70870 -0.30	39.03	38.71	38.71	2,143
28 Jun 10	39.01080 +0.28	39.20	38.64	39.13	11,629
25 Jun 10	38.72980 +0.02	39.03	38.72	38.72	8,986
24 Jun 10	38.70870 -0.28	39.02	38.69	38.99	18,961
23 Jun 10	38.98970 +0.32	39.24	38.65	38.65	5,187
22 Jun 10	38.67360 -0.26	39.15	38.55	38.64	12,424
21 Jun 10	38.93350 -1.21	40.40	38.60	40.27	12,250
18 Jun 10	40.14180 +0.98	40.14	39.27	39.45	7,160
17 Jun 10	39.15830 +0.52	39.46	38.52	38.52	9,198
16 Jun 10	38.63840 +0.83	39.34	38.18	38.18	5,761
15 Jun 10	37.80950 -0.48	39.46	37.80	37.83	11,550
14 Jun 10	38.28720 +1.05	38.85	37.68	37.87	7,883
11 Jun 10	37.24040 +0.71	37.69	36.71	37.02	3,342
10 Jun 10	36.53090 +1.19	36.84	35.33	35.33	3,023
09 Jun 10	35.33660 +0.04	36.29	35.30	35.30	3,808
08 Jun 10	35.30150 -1.45	36.99	35.24	36.99	6,131
07 Jun 10	36.75570 -0.04	36.90	35.83	36.53	4,514
04 Jun 10	36.79080 +0.15	37.70	36.50	36.60	9,100
03 Jun 10	36.63630 +1.33	36.87	35.91	36.18	5,543
02 Jun 10	35.30150 -1.51	36.80	35.30	36.53	11,739
01 Jun 10	36.81190 -1.36	38.64	36.18	38.47	19,167
31 May 10	38.17480 +0.56	38.22	37.99	37.99	855
28 May 10	37.61280 +0.90	38.21	36.74	37.34	6,227
27 May 10	36.71350 +0.69	37.58	36.30	36.62	11,401
26 May 10	36.02510 +0.20	37.57	35.48	35.48	12,050
25 May 10	35.82840 -1.24	38.13	35.32	36.53	8,143
24 May 10	37.06480 +0.01	38.19	36.88	36.88	1,926
21 May 10	37.05780 +0.41	37.23	35.34	36.88	9,904
20 May 10	36.65030 -1.32	39.62	36.53	38.36	8,051
19 May 10	37.97110 -1.71	39.62	37.94	38.97	9,787
18 May 10	39.68520 +1.22	40.04	38.29	38.43	13,697
17 May 10	38.46280 +0.18	38.70	37.87	37.87	11,679
14 May 10	38.28720 +0.00	38.89	38.11	38.29	13,064
13 May 10	38.28720 -0.91	39.34	38.29	38.84	8,530
12 May 10	39.20050 +0.91	39.33	38.29	38.29	17,140
11 May 10	38.28720 -0.35	39.12	38.29	38.29	10,963
10 May 10	38.63840 +1.64	39.54	37.94	38.29	28,901
07 May 10	36.99460 -1.17	37.44	36.18	37.44	17,926
06 May 10	38.16780 +0.22	38.29	37.55	37.55	6,224
05 May 10	37.95000 -0.35	38.60	37.58	38.11	13,861
04 May 10	38.30120 -1.74	40.39	38.30	39.87	30,061
03 May 10	40.04350 +0.00	40.38	39.24	40.04	6,795
30 Apr 10	40.04350 +1.55	40.75	39.11	39.13	25,900
29 Apr 10	38.49090 -3.38	39.69	38.49	38.76	29,304
28 Apr 10	41.87000 +0.94	41.87	38.15	40.43	36,645
27 Apr 10	40.92860 -0.20	41.72	40.72	41.72	7,055
26 Apr 10	41.13240 -0.10	41.73	40.99	41.17	4,437
23 Apr 10	41.23070 +0.38	41.85	40.75	40.75	3,390
22 Apr 10	40.85140 -0.54	41.59	40.61	40.95	7,242
21 Apr 10	41.39230 +0.58	41.87	40.18	40.96	17,278
20 Apr 10	40.81620 +0.49	41.10	40.29	40.70	3,623
19 Apr 10	40.32450 +0.05	40.79	40.22	40.29	2,776
16 Apr 10	40.27530 -1.05	41.45	40.18	40.26	12,759
15 Apr 10	41.32910 +0.58	41.86	40.15	40.75	20,345
14 Apr 10	40.74600 +2.74	40.75	37.94	38.15	49,533
13 Apr 10	38.00620 +0.20	38.35	37.80	37.80	963
12 Apr 10	37.80240 -0.56	38.55	37.39	38.31	3,059
09 Apr 10	38.35740 +1.09	38.59	37.73	37.73	7,240
08 Apr 10	37.26850 +0.00	37.30	37.09	37.17	1,668
07 Apr 10	37.26850 -0.11	37.37	37.11	37.23	8,770
06 Apr 10	37.37390 +0.14	37.44	36.80	37.23	3,377
01 Apr 10	37.23340 +0.01	37.23	36.40	36.95	1,893
31 Mar 10	37.21940 +0.34	37.23	36.74	36.74	753
30 Mar 10	36.88220 -0.70	37.24	36.74	37.09	6,355
29 Mar 10	37.58470 +0.00	37.59	37.20	37.58	3,714
26 Mar 10	37.58470 +0.01	37.58	37.20	37.55	3,734
25 Mar 10	37.57060 -0.01	37.58	37.23	37.42	6,032
24 Mar 10	37.58470 +0.00	37.85	37.23	37.23	1,654
23 Mar 10	37.58470 +0.39	37.58	37.20	37.23	6,664
22 Mar 10	37.19830 +0.44	37.23	36.95	37.16	4,158
19 Mar 10	36.76270 -1.03	38.02	36.44	37.79	7,147
18 Mar 10	37.78840 -0.15	38.13	37.79	37.83	1,401
17 Mar 10	37.93590 -0.53	38.79	37.83	38.09	4,398
16 Mar 10	38.46280 -0.23	38.84	37.82	37.82	3,749
15 Mar 10	38.69460 +0.89	39.34	37.65	38.46	3,433
12 Mar 10	37.80950 -0.48	38.64	35.83	38.13	3,347
11 Mar 10	38.28720 -0.54	39.05	38.29	38.70	1,411
10 Mar 10	38.82810 +0.08	39.06	38.32	38.74	2,975
09 Mar 10	38.74380 -0.07	38.99	38.64	38.99	1,871
08 Mar 10	38.81410 +0.53	38.92	38.32	38.63	2,181
05 Mar 10	38.28020 +0.36	38.50	37.94	37.94	2,875
04 Mar 10	37.92190 -0.25	38.29	37.62	38.15	7,016
03 Mar 10	38.16780 +0.02	38.17	37.52	37.94	3,255
02 Mar 10	38.14670 +1.05	38.29	36.85	36.85	7,327
01 Mar 10	37.09290 +0.21	37.23	36.71	36.71	7,386
26 Feb 10	36.88220 -0.35	37.20	36.74	36.88	3,352
25 Feb 10	37.23340 +0.35	37.29	36.60	36.64	8,835
24 Feb 10	36.88220 +0.35	37.02	36.53	36.54	3,283
23 Feb 10	36.53090 +0.00	37.23	36.53	36.78	7,585
22 Feb 10	36.53090 +0.00	36.71	36.53	36.71	3,293
19 Feb 10	36.53090 -0.70	36.91	36.53	36.85	3,017
18 Feb 10	37.23340 -0.14	37.40	37.09	37.27	4,853
17 Feb 10	37.37390 +0.28	37.58	37.09	37.23	8,373
16 Feb 10	37.09290 +1.26	37.26	36.25	36.25	9,643
15 Feb 10	35.82840 -0.07	35.97	35.51	35.51	3,500
12 Feb 10	35.89860 +0.42	36.00	35.48	35.48	6,321
11 Feb 10	35.47710 -0.25	35.83	35.48	35.55	2,459
10 Feb 10	35.72300 +0.84	36.09	34.81	34.97	4,643
09 Feb 10	34.88000 -0.25	35.30	34.66	35.30	24,591
08 Feb 10	35.12590 -0.91	36.19	35.06	36.03	5,762
05 Feb 10	36.03210 -0.59	36.71	35.67	36.67	18,186
04 Feb 10	36.62220 -0.48	37.76	36.62	36.95	27,064
03 Feb 10	37.10700 -0.48	37.81	36.95	37.81	49,343
02 Feb 10	37.58470 +0.39	37.94	37.20	37.41	9,013
01 Feb 10	37.19830 -0.34	37.44	36.92	37.44	4,107
29 Jan 10	37.53550 +0.08	37.73	37.27	37.27	2,316
28 Jan 10	37.45120 +0.71	37.89	36.75	36.75	7,614
27 Jan 10	36.74160 -0.14	37.20	36.62	37.20	2,037
26 Jan 10	36.88220 -0.04	37.08	36.53	36.53	36,366
25 Jan 10	36.91730 +0.35	37.09	36.28	36.50	37,770
22 Jan 10	36.56600 -0.81	37.22	36.10	37.22	4,863
21 Jan 10	37.37390 -0.34	37.73	36.60	37.52	2,382
20 Jan 10	37.71810 +1.03	37.80	36.39	36.53	7,893
19 Jan 10	36.68540 +0.68	36.81	35.94	36.00	7,089
18 Jan 10	36.00400 +1.16	36.00	34.96	35.55	6,477
15 Jan 10	34.84490 +0.28	35.21	34.47	34.47	7,632
14 Jan 10	34.56380 +0.63	34.56	33.73	33.94	8,138
13 Jan 10	33.93160 -0.35	34.35	33.72	34.35	5,782
12 Jan 10	34.28280 -0.14	34.42	34.11	34.39	3,925
11 Jan 10	34.42330 +0.28	34.63	34.09	34.11	11,469
08 Jan 10	34.14230 -0.91	35.12	34.08	35.06	9,024
07 Jan 10	35.05560 -0.04	35.13	34.87	35.13	3,242
06 Jan 10	35.09070 +0.06	35.13	34.93	35.13	5,374
05 Jan 10	35.03450 -0.31	35.41	34.80	35.40	3,711
04 Jan 10	35.34360 +0.57	35.47	34.42	34.42	6,934
31 Dec 09	34.77460 +0.18	34.77	34.07	34.42	4,025
30 Dec 09	34.59900 +0.04	34.63	34.35	34.56	2,166
29 Dec 09	34.56030 +0.31	34.56	34.18	34.24	1,174
28 Dec 09	34.24770 +0.00	34.52	33.87	34.42	5,520

Sopra Steria Group SA

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	182.20000 +1.70	183.80	179.00	181.00	49,387
21 Oct 26	180.50000 +4.50	181.10	174.10	175.60	29,631
20 Oct 26	176.00000 +0.50	178.20	174.50	176.30	37,997
19 Oct 26	175.50000 -0.70	177.00	174.00	175.80	32,893
16 Oct 26	176.20000 -2.30	182.20	175.00	179.30	27,156
15 Oct 26	178.50000 +5.00	180.10	173.30	174.90	32,167
14 Oct 26	173.50000 -0.30	175.00	170.10	173.40	66,638
13 Oct 26	173.80000 +4.30	174.90	168.80	169.40	28,199
12 Oct 26	169.50000 +0.10	171.00	168.30	169.00	21,189
09 Oct 26	169.39999 +3.20	172.00	167.10	167.10	26,976
08 Oct 26	166.20000 -0.30	168.80	164.60	167.00	43,088
07 Oct 26	166.50000 +0.00	168.60	165.30	165.80	41,048
06 Oct 26	166.50000 +1.90	169.00	164.90	164.90	35,049
05 Oct 26	164.60001 +1.30	165.00	161.20	163.60	29,642
02 Oct 26	163.30000 -2.50	167.80	163.30	165.40	40,573
01 Oct 26	165.80000 +3.10	171.60	157.70	162.00	69,064
30 Sep 26	162.70000 +1.30	164.10	158.70	161.20	41,065
29 Sep 26	161.39999 -0.70	164.90	161.40	162.60	35,871
28 Sep 26	162.10001 -3.20	166.00	160.50	164.60	43,829
25 Sep 26	165.30000 +4.80	165.50	159.90	162.00	41,178
24 Sep 26	160.50000 -2.90	164.30	160.10	162.40	32,514
23 Sep 26	163.39999 +1.90	164.60	161.80	162.80	36,493
22 Sep 26	161.50000 +1.80	164.30	159.40	159.90	44,344
21 Sep 26	159.70000 +1.60	162.60	157.50	157.80	34,174
18 Sep 26	158.10001 -3.10	161.30	157.00	160.20	64,579
17 Sep 26	161.20000 -2.10	164.60	160.40	164.00	52,843
16 Sep 26	163.30000 -2.30	164.80	161.45	164.30	25,844
15 Sep 26	165.60001 -0.50	165.90	161.70	165.00	52,855
14 Sep 26	166.10001 +6.70	168.90	160.90	160.90	43,514
11 Sep 26	159.39999 +2.00	160.20	156.10	157.40	41,734
10 Sep 26	157.39999 +1.30	159.30	155.20	156.10	37,283
09 Sep 26	156.10001 -5.10	161.70	154.90	160.50	58,211
08 Sep 26	161.20000 -3.40	165.50	160.20	164.70	77,818
07 Sep 26	164.60001 -7.20	170.90	164.00	170.90	47,604
04 Sep 26	171.80000 -4.30	176.00	170.60	176.00	34,535
03 Sep 26	176.10001 +5.30	176.70	171.70	171.70	31,911
02 Sep 26	170.80000 -4.40	173.80	170.50	173.60	35,123
01 Sep 26	175.20000 -3.50	180.00	174.70	177.70	57,300
31 Aug 26	178.70000 +0.30	180.30	177.50	177.80	64,094
28 Aug 26	178.39999 -2.40	182.60	178.40	182.00	43,804
27 Aug 26	180.80000 +4.20	180.80	176.70	178.40	45,636
26 Aug 26	176.60001 -2.30	178.90	175.50	178.30	58,709
25 Aug 26	178.89999 -2.60	181.50	178.20	181.20	78,858
24 Aug 26	181.50000 -2.40	183.70	181.20	182.40	34,124
21 Aug 26	183.89999 -0.30	184.70	181.50	183.30	27,748
20 Aug 26	184.20000 -1.60	186.10	182.60	185.50	25,614
19 Aug 26	185.80000 +3.00	186.90	181.60	182.60	20,334
18 Aug 26	182.80000 +0.90	184.80	182.00	182.20	37,140
17 Aug 26	181.89999 -3.00	184.80	181.90	184.00	26,335
14 Aug 26	184.89999 +3.00	188.90	184.00	184.00	31,006
13 Aug 26	181.89999 -1.10	185.50	181.90	183.60	31,183
12 Aug 26	183.00000 -2.60	184.60	180.60	184.60	45,458
11 Aug 26	185.60001 +0.60	185.60	181.80	184.70	31,799
10 Aug 26	185.00000 -2.60	187.80	182.50	187.80	45,718
07 Aug 26	187.60001 -3.10	191.80	185.00	185.90	52,591
06 Aug 26	190.70000 -0.40	192.60	189.10	192.00	29,447
05 Aug 26	191.10001 -3.80	194.40	190.20	193.30	40,387
04 Aug 26	194.89999 +2.20	195.70	188.50	188.50	63,161
03 Aug 26	192.70000 +9.70	196.40	183.60	183.60	58,120
31 Jul 26	183.00000 -7.70	190.70	179.30	190.60	87,724
30 Jul 26	190.70000 -4.90	195.70	186.60	193.80	85,865
29 Jul 26	195.60001 +23.40	202.20	188.70	188.80	259,676
28 Jul 26	172.20000 +7.40	172.40	164.40	166.00	82,820
27 Jul 26	164.80000 +9.90	167.30	154.10	155.00	81,543
24 Jul 26	154.89999 +8.10	154.90	146.70	146.70	43,915
23 Jul 26	146.80000 -1.80	150.30	145.90	148.70	34,213
22 Jul 26	148.60001 -1.00	152.40	148.00	149.20	37,253
21 Jul 26	149.60001 -3.90	154.70	149.10	153.10	48,787
20 Jul 26	153.50000 +4.80	153.90	148.80	149.00	39,671
17 Jul 26	148.70000 -0.60	153.00	147.50	149.30	50,099
16 Jul 26	149.30000 -1.00	151.00	148.10	150.30	37,969
15 Jul 26	150.30000 +3.00	152.30	145.10	145.90	42,632
14 Jul 26	147.30000 -3.00	149.50	139.80	148.20	46,955
13 Jul 26	150.30000 +4.40	150.30	145.80	146.20	26,174
10 Jul 26	145.89999 -1.10	147.60	144.80	146.70	25,537
09 Jul 26	147.00000 -1.90	150.80	143.50	149.80	44,364
08 Jul 26	148.89999 -3.10	151.90	147.20	151.60	71,465
07 Jul 26	152.00000 +5.80	152.50	146.50	146.50	74,532
06 Jul 26	146.20000 +2.10	147.20	144.00	144.70	34,503
03 Jul 26	144.10001 -0.60	145.00	142.70	144.30	23,509
02 Jul 26	144.70000 -0.60	146.80	142.90	145.20	41,455
01 Jul 26	145.30000 +5.70	145.40	139.60	139.60	46,971
30 Jun 26	139.60001 -4.20	144.80	138.20	144.50	45,379
29 Jun 26	143.80000 +0.20	147.00	143.50	144.80	42,578
26 Jun 26	143.60001 +2.00	143.60	136.60	141.50	74,117
25 Jun 26	141.60001 -1.70	143.70	139.50	143.20	58,808
24 Jun 26	143.30000 +0.10	143.80	140.00	143.10	44,885
23 Jun 26	143.20000 +1.90	144.40	140.60	141.20	34,965
22 Jun 26	141.30000 -1.40	144.70	141.30	142.70	52,042
19 Jun 26	142.70000 -0.30	145.80	141.60	142.70	109,482
18 Jun 26	143.00000 -7.60	150.30	139.60	150.30	96,483
17 Jun 26	150.60001 +1.70	151.60	149.00	149.80	47,268
16 Jun 26	148.89999 +2.70	150.70	146.40	147.40	59,599
15 Jun 26	146.20000 -0.50	150.40	145.40	148.60	74,931
12 Jun 26	146.70000 +2.10	147.90	143.00	145.50	50,535
11 Jun 26	144.60001 -5.20	150.00	144.50	147.80	68,659
10 Jun 26	149.80000 -2.50	152.30	146.50	152.00	69,537
09 Jun 26	152.30000 -0.20	155.60	150.10	152.20	67,247
08 Jun 26	152.50000 +2.40	153.30	147.10	148.40	36,263
05 Jun 26	150.10001 -1.50	155.60	150.10	150.70	85,528
04 Jun 26	151.60001 +5.40	153.90	146.50	146.50	48,789
03 Jun 26	146.20000 -6.60	154.70	146.20	153.10	80,311
02 Jun 26	152.80000 +2.40	156.70	150.00	151.50	106,319
01 Jun 26	150.39999 +1.40	155.80	150.20	150.30	0
29 May 26	149.00000 +6.10	150.50	142.80	143.50	100,686
28 May 26	142.89999 +0.50	146.20	140.70	141.90	63,508
27 May 26	142.39999 +0.20	144.20	139.40	143.40	86,792
26 May 26	142.20000 +0.00	142.20	139.80	141.90	27,638
25 May 26	142.20000 +0.70	143.00	141.20	141.90	12,843
22 May 26	141.50000 +3.30	142.80	139.20	140.00	38,239
21 May 26	138.20000 +0.30	140.60	136.80	139.10	30,944
20 May 26	137.89999 -1.20	139.50	135.60	138.80	39,181
19 May 26	139.10001 +3.80	142.00	136.20	136.20	50,897
18 May 26	135.30000 +1.50	136.80	132.10	133.10	42,565
15 May 26	133.80000 +2.80	133.80	129.60	130.40	41,600
14 May 26	131.00000 +1.50	131.30	129.30	129.80	27,889
13 May 26	129.50000 -4.50	134.90	129.40	134.30	42,295
12 May 26	134.00000 -2.60	135.70	132.20	135.70	42,840
11 May 26	136.60001 -1.40	138.80	134.20	137.70	51,180
08 May 26	138.00000 -1.60	141.50	137.30	139.60	31,228
07 May 26	139.60001 -2.20	141.80	137.70	141.80	61,352
06 May 26	141.80000 +3.60	145.20	139.00	139.30	83,243
05 May 26	138.20000 +0.70	141.00	136.10	138.40	88,532
04 May 26	137.50000 +5.00	138.60	132.90	133.20	52,719
30 Apr 26	132.50000 -1.50	136.70	129.90	135.00	115,705
29 Apr 26	134.00000 +20.00	134.00	122.60	124.20	125,908
28 Apr 26	114.00000 +0.80	114.00	111.80	113.50	54,622
27 Apr 26	113.20000 +0.70	114.10	112.40	113.30	90,632
24 Apr 26	112.50000 -8.20	121.40	112.50	119.50	97,814
23 Apr 26	120.70000 -5.90	125.60	119.20	125.60	49,331
22 Apr 26	126.60000 -4.10	130.60	126.60	130.30	49,601
21 Apr 26	130.70000 +1.50	132.20	129.00	130.10	32,401
20 Apr 26	129.20000 -1.00	129.80	127.80	129.00	39,176
17 Apr 26	130.20000 +1.00	133.10	129.20	130.50	53,328
16 Apr 26	129.20000 +3.30	131.80	126.50	127.00	48,882
15 Apr 26	125.90000 +1.00	126.20	123.30	125.00	37,627
14 Apr 26	124.90000 +2.70	126.10	121.80	122.80	47,636
13 Apr 26	122.20000 +4.30	122.30	116.50	117.50	57,298
10 Apr 26	117.90000 +0.20	120.90	117.80	118.30	58,515
09 Apr 26	117.70000 -7.40	124.50	115.80	124.20	68,631
08 Apr 26	125.10000 +2.90	128.60	124.70	126.00	40,796
07 Apr 26	122.20000 -1.90	126.10	122.00	124.40	48,900
02 Apr 26	124.10000 +1.10	125.00	120.60	122.40	27,069
01 Apr 26	123.00000 +3.30	123.50	119.30	121.60	47,736
31 Mar 26	119.70000 +3.60	121.20	116.60	116.60	77,807
30 Mar 26	116.10000 +1.40	116.80	113.30	114.10	49,643
27 Mar 26	114.70000 +2.20	115.80	113.00	113.50	31,499
26 Mar 26	112.50000 -0.70	113.60	109.40	112.60	107,195
25 Mar 26	113.20000 +1.20	115.80	112.40	113.10	51,543
24 Mar 26	112.00000 -3.50	115.50	111.50	115.50	82,655
23 Mar 26	115.50000 -1.30	119.50	114.50	115.10	70,132
20 Mar 26	116.80000 -7.10	125.30	116.10	124.70	93,933
19 Mar 26	123.90000 +2.40	125.70	119.90	120.50	54,384
18 Mar 26	121.50000 +0.70	122.20	120.20	121.10	65,190
17 Mar 26	120.80000 -3.50	123.90	119.20	123.90	56,374
16 Mar 26	124.30000 -2.60	128.00	123.30	127.10	28,256
13 Mar 26	126.90000 -0.70	129.20	124.80	125.30	38,912
12 Mar 26	127.60000 -0.20	131.50	126.20	127.80	41,653
11 Mar 26	127.80000 +0.30	130.90	125.70	127.50	80,083
10 Mar 26	127.50000 -9.10	137.20	127.50	136.90	100,458
09 Mar 26	136.60001 -0.70	136.90	132.20	134.50	53,388
06 Mar 26	137.30000 +5.10	137.30	131.90	134.30	75,729
05 Mar 26	132.20000 +1.20	133.10	127.70	130.40	45,161
04 Mar 26	131.00000 +3.80	132.20	128.10	130.00	44,404
03 Mar 26	127.20000 +2.80	127.80	122.50	124.00	43,205
02 Mar 26	124.40000 -6.80	130.30	124.30	129.10	58,147
27 Feb 26	131.20000 +1.50	131.70	126.95	130.00	73,749
26 Feb 26	129.70000 +7.20	131.50	119.90	125.70	98,886
25 Feb 26	122.50000 +4.10	122.50	116.30	117.30	76,161
24 Feb 26	118.40000 -0.40	118.40	114.80	116.40	48,794
23 Feb 26	118.80000 -2.50	121.40	118.20	120.30	41,397
20 Feb 26	121.30000 +0.40	122.10	119.70	121.00	40,778
19 Feb 26	120.90000 +0.30	123.00	120.40	121.50	31,081
18 Feb 26	120.60000 +0.90	121.40	117.00	120.00	52,138
17 Feb 26	119.70000 -0.80	120.50	118.50	120.00	51,511
16 Feb 26	120.50000 -4.20	127.90	119.30	127.10	51,709
13 Feb 26	124.70000 +3.20	126.30	120.00	121.50	62,329
12 Feb 26	121.50000 -9.70	132.10	121.50	131.70	119,119
11 Feb 26	131.20000 -8.40	138.40	128.80	138.40	78,359
10 Feb 26	139.60001 +3.70	140.50	136.20	136.60	42,205
09 Feb 26	135.89999 +0.60	137.70	134.10	136.00	61,374
06 Feb 26	135.30000 -2.70	135.90	132.70	135.90	47,643
05 Feb 26	138.00000 +2.70	139.40	136.00	136.60	57,730
04 Feb 26	135.30000 -5.90	140.70	131.40	140.60	113,685
03 Feb 26	141.20000 -12.50	154.70	141.20	154.60	64,911
02 Feb 26	153.70000 -0.50	154.90	151.30	154.50	36,201
30 Jan 26	154.20000 +7.60	154.20	146.40	146.40	42,732
29 Jan 26	146.60001 -2.80	151.50	146.60	150.50	21,452
28 Jan 26	149.39999 +0.90	150.00	144.90	147.30	27,092
27 Jan 26	148.50000 -0.40	150.00	146.20	149.80	37,041
26 Jan 26	148.89999 +0.90	150.10	146.20	148.30	22,262
23 Jan 26	148.00000 -1.00	148.70	146.60	148.70	22,011
22 Jan 26	149.00000 +2.30	150.90	148.20	148.40	30,900
21 Jan 26	146.70000 -0.40	148.40	145.70	147.00	26,852
20 Jan 26	147.10001 -4.70	151.50	147.10	151.40	29,259
19 Jan 26	151.80000 -1.50	152.80	150.50	152.40	35,026
16 Jan 26	153.30000 -2.40	156.10	152.80	155.40	38,227
15 Jan 26	155.70000 -1.30	158.50	153.10	158.00	25,701
14 Jan 26	157.00000 -1.50	158.70	154.70	157.90	39,480
13 Jan 26	158.50000 +2.50	159.30	155.40	156.50	36,494
12 Jan 26	156.00000 -0.40	160.00	155.60	159.70	37,384
09 Jan 26	156.39999 +4.50	156.40	151.80	152.20	35,916
08 Jan 26	151.89999 -2.40	154.50	150.60	154.00	39,949
07 Jan 26	154.30000 +3.70	154.80	150.90	150.90	40,204
06 Jan 26	150.60001 +0.30	150.90	146.40	150.40	42,251
05 Jan 26	150.30000 -0.50	152.10	147.40	151.50	29,061
02 Jan 26	150.80000 -3.80	155.30	150.10	154.30	47,824
31 Dec 25	154.60001 -1.10	155.10	153.40	153.90	10,508
30 Dec 25	155.70000 +0.80	156.40	154.70	154.90	15,862
29 Dec 25	154.89999 +0.40	155.60	154.00	154.50	28,017
24 Dec 25	154.50000 +0.90	154.80	153.30	153.30	5,595
23 Dec 25	153.60001 -1.80	155.70	153.40	155.70	25,935
22 Dec 25	155.39999 -0.50	156.60	152.80	156.10	43,562
19 Dec 25	155.89999 -1.40	159.20	155.30	157.00	112,834
18 Dec 25	157.30000 +2.60	158.80	155.50	155.60	90,931
17 Dec 25	154.70000 +1.80	155.70	152.00	152.60	58,014
16 Dec 25	152.89999 -0.60	153.70	150.90	152.90	54,630
15 Dec 25	153.50000 +4.90	155.70	148.50	148.60	68,351
12 Dec 25	148.60001 +3.80	155.10	145.80	145.80	87,705
11 Dec 25	144.80000 +8.30	145.10	135.70	136.20	66,695
10 Dec 25	136.50000 -1.50	138.80	135.80	137.70	36,881
09 Dec 25	138.00000 +4.40	138.20	133.10	133.40	35,496
08 Dec 25	133.60001 -1.90	135.80	133.40	134.90	44,535
05 Dec 25	135.50000 +0.80	137.20	134.30	135.30	36,860
04 Dec 25	134.70000 +1.70	135.90	133.10	133.10	40,742
03 Dec 25	133.00000 +1.40	133.40	130.20	131.70	23,923
02 Dec 25	131.60001 +0.80	131.60	129.90	130.70	26,596
01 Dec 25	130.80000 -0.90	132.00	128.80	130.60	35,336
28 Nov 25	131.70000 -0.30	132.40	130.10	132.20	27,925
27 Nov 25	132.00000 +0.30	132.90	131.20	131.60	27,049
26 Nov 25	131.70000 +0.10	133.00	131.00	131.90	21,327
25 Nov 25	131.60001 +1.10	132.00	128.70	130.40	29,423
24 Nov 25	130.50000 +2.00	131.50	129.20	129.70	67,252
21 Nov 25	128.50000 -0.30	128.70	125.40	127.30	43,605
20 Nov 25	128.80000 +0.00	130.30	128.80	130.00	31,782
19 Nov 25	128.80000 +0.90	130.70	127.40	128.00	28,519
18 Nov 25	127.90000 -2.40	129.70	127.10	129.40	49,866
17 Nov 25	130.30000 -0.40	130.90	129.20	130.40	30,007
14 Nov 25	130.70000 -1.80	131.30	128.70	131.30	25,132
13 Nov 25	132.50000 +0.90	133.20	131.70	131.90	32,946
12 Nov 25	131.60001 +1.30	133.20	129.40	130.60	44,106
11 Nov 25	130.30000 +1.20	130.30	128.90	129.10	31,616
10 Nov 25	129.10001 +2.50	129.90	127.80	128.80	33,415
07 Nov 25	126.60000 -0.30	127.50	123.60	127.20	36,056
06 Nov 25	126.90000 -3.00	129.60	126.30	129.30	42,569
05 Nov 25	129.89999 -1.10	131.50	129.40	130.10	26,521
04 Nov 25	131.00000 -0.10	131.00	128.80	129.50	48,828
03 Nov 25	131.10001 -3.80	134.70	130.90	134.70	41,408
31 Oct 25	134.89999 +0.30	135.20	133.20	134.60	38,264
30 Oct 25	134.60001 +1.40	138.10	133.50	134.20	60,255
29 Oct 25	133.20000 -4.70	137.50	132.20	135.80	88,198
28 Oct 25	137.89999 -1.30	140.70	136.40	139.50	48,093
27 Oct 25	139.20000 +0.10	140.30	138.60	140.00	22,769
24 Oct 25	139.10001 +0.60	140.40	137.20	140.10	41,428
23 Oct 25	138.50000 +0.10	139.40	137.00	138.40	31,377
22 Oct 25	138.39999 +0.10	138.60	136.90	138.00	20,691
21 Oct 25	138.30000 +3.00	138.30	134.80	135.50	35,483
20 Oct 25	135.30000 +1.00	135.80	133.50	135.20	30,870
17 Oct 25	134.30000 -2.20	135.40	133.60	135.30	37,694
16 Oct 25	136.50000 +1.00	137.00	134.80	135.40	46,779
15 Oct 25	135.50000 +2.00	137.40	134.70	134.70	46,165
14 Oct 25	133.50000 -3.90	134.00	131.50	132.90	87,278
13 Oct 25	137.39999 +1.20	139.20	136.80	137.50	52,595
10 Oct 25	136.20000 -4.30	141.10	136.20	141.00	56,463
09 Oct 25	140.50000 -5.80	142.80	137.90	142.00	91,522
08 Oct 25	146.30000 +0.50	147.90	144.50	145.20	50,142
07 Oct 25	145.80000 -3.30	149.40	144.90	149.10	74,661
06 Oct 25	149.10001 -3.50	151.70	141.10	151.70	150,515
03 Oct 25	152.60001 -8.30	161.30	152.10	161.20	109,180
02 Oct 25	160.89999 +1.90	162.20	158.80	160.30	27,982
01 Oct 25	159.00000 -2.80	161.00	156.70	161.00	56,347
30 Sep 25	161.80000 +1.40	161.80	158.90	160.30	39,035
29 Sep 25	160.39999 +0.30	161.50	159.40	160.70	25,425
26 Sep 25	160.10001 -1.10	162.50	159.50	161.50	18,582
25 Sep 25	161.20000 -1.00	163.50	160.70	162.50	31,989
24 Sep 25	162.20000 -2.90	166.30	162.20	165.00	55,059
23 Sep 25	165.10001 +2.30	166.00	162.90	163.70	28,389
22 Sep 25	162.80000 +0.10	163.50	160.30	163.00	26,785
19 Sep 25	162.70000 -2.90	167.00	161.40	165.70	85,767
18 Sep 25	165.60001 +3.90	167.70	162.00	162.00	37,011
17 Sep 25	161.70000 +1.70	162.10	159.60	160.60	38,395
16 Sep 25	160.00000 +0.80	161.20	159.20	159.70	34,916
15 Sep 25	159.20000 -3.80	164.40	159.20	163.90	30,522
12 Sep 25	163.00000 +4.90	163.10	158.40	158.40	37,804
11 Sep 25	158.10001 +2.30	160.30	155.50	156.00	29,654
10 Sep 25	155.80000 -0.10	159.30	155.50	156.80	30,937
09 Sep 25	155.89999 -0.50	158.80	155.90	156.80	29,823
08 Sep 25	156.39999 +1.40	157.00	154.80	155.90	18,978
05 Sep 25	155.00000 +0.00	157.10	153.90	156.20	22,018
04 Sep 25	155.00000 +1.00	156.80	153.40	153.70	36,446
03 Sep 25	154.00000 +0.10	156.80	153.30	155.40	27,462
02 Sep 25	153.89999 -3.30	157.10	153.30	156.90	29,302
01 Sep 25	157.20000 -1.40	159.30	156.30	158.70	20,902
29 Aug 25	158.60001 -2.50	162.20	158.60	161.10	35,564
28 Aug 25	161.10001 +0.30	164.00	161.10	161.70	33,501
27 Aug 25	160.80000 +2.10	161.90	159.00	159.00	37,701
26 Aug 25	158.70000 -11.20	166.20	156.60	166.00	112,301
25 Aug 25	169.89999 -5.10	175.30	169.90	174.90	36,271
22 Aug 25	175.00000 +1.90	175.00	172.50	172.50	17,043
21 Aug 25	173.10001 -2.10	175.20	171.60	174.90	20,974
20 Aug 25	175.20000 -1.10	176.00	174.95	175.70	14,469
19 Aug 25	176.30000 +1.60	176.30	174.50	175.00	80,426
18 Aug 25	174.70000 -0.90	176.50	172.90	176.20	25,099
15 Aug 25	175.60001 -1.00	177.40	175.00	177.10	23,032
14 Aug 25	176.60001 -2.00	178.70	175.20	178.70	39,376
13 Aug 25	178.60001 +0.30	180.60	177.70	179.20	25,613
12 Aug 25	178.30000 -2.90	181.20	178.30	181.20	26,405
11 Aug 25	181.20000 -2.40	184.20	181.00	184.00	15,788
08 Aug 25	183.60001 +0.60	184.10	182.30	183.30	18,167
07 Aug 25	183.00000 +0.60	184.30	182.80	183.00	18,595
06 Aug 25	182.39999 -2.20	185.70	182.40	184.80	23,609
05 Aug 25	184.60001 +0.90	187.30	184.60	185.00	31,384
04 Aug 25	183.70000 +0.80	184.10	182.30	183.80	26,641
01 Aug 25	182.89999 -6.50	188.30	181.90	188.10	30,920
31 Jul 25	189.39999 -0.90	193.20	189.10	190.90	31,377
30 Jul 25	190.30000 -2.10	193.60	190.30	192.70	29,178
29 Jul 25	192.39999 +2.20	193.50	190.30	190.30	35,722
28 Jul 25	190.20000 +0.90	195.60	190.20	190.90	28,671
25 Jul 25	189.30000 -10.50	198.00	187.50	195.60	61,659
24 Jul 25	199.80000 +0.70	200.00	197.40	200.00	58,668
23 Jul 25	199.10001 +2.90	200.60	198.10	198.60	28,024
22 Jul 25	196.20000 -7.00	201.40	192.00	200.40	52,395
21 Jul 25	203.20000 +1.00	204.60	201.00	203.20	28,424
18 Jul 25	202.20000 +2.00	204.60	200.60	202.60	30,901
17 Jul 25	200.20000 +2.50	201.20	197.50	199.50	17,827
16 Jul 25	197.70000 -2.10	200.80	197.70	198.90	29,880
15 Jul 25	199.80000 +0.40	202.60	199.50	199.70	19,680
14 Jul 25	199.39999 -1.60	200.80	199.20	200.00	14,115
11 Jul 25	201.00000 -3.80	203.60	199.40	203.60	27,522
10 Jul 25	204.80000 -0.20	208.00	203.60	205.40	18,509
09 Jul 25	205.00000 +1.20	205.80	202.80	204.00	20,503
08 Jul 25	203.80000 +1.60	206.00	202.40	202.60	35,650
07 Jul 25	202.20000 -0.20	202.20	200.20	201.20	22,012
04 Jul 25	202.39999 -2.40	203.00	200.40	203.00	21,232
03 Jul 25	204.80000 +2.80	205.00	201.60	202.00	17,762
02 Jul 25	202.00000 -1.40	203.60	199.10	203.60	29,066
01 Jul 25	203.39999 -3.40	207.40	202.80	207.40	18,588
30 Jun 25	206.80000 +0.00	208.60	205.00	207.60	31,662
27 Jun 25	206.80000 +2.00	207.20	204.80	206.00	16,645
26 Jun 25	204.80000 +1.80	205.80	203.40	203.40	17,171
25 Jun 25	203.00000 -3.00	208.00	201.60	207.00	21,447
24 Jun 25	206.00000 +2.80	207.80	203.80	205.60	35,707
23 Jun 25	203.20000 -1.20	205.00	200.00	203.80	28,072
20 Jun 25	204.39999 -1.40	209.40	204.20	207.20	73,112
19 Jun 25	205.80000 -4.80	209.00	205.60	209.00	20,592
18 Jun 25	210.60001 +3.60	210.60	206.40	207.20	37,363
17 Jun 25	207.00000 +6.20	208.60	199.70	200.00	37,989
16 Jun 25	200.80000 +2.00	201.00	198.70	199.00	17,302
13 Jun 25	198.80000 -2.80	199.80	196.70	197.20	24,217
12 Jun 25	201.60001 -1.80	204.00	200.20	202.40	30,940
11 Jun 25	203.39999 +2.60	204.60	200.40	201.20	39,629
10 Jun 25	200.80000 +2.60	200.80	195.80	197.50	28,390
09 Jun 25	198.20000 +3.40	198.40	194.00	195.10	27,898
06 Jun 25	194.80000 +0.20	195.10	193.30	194.60	15,147
05 Jun 25	194.60001 -0.60	197.50	193.90	195.40	36,669
04 Jun 25	195.20000 +5.40	195.20	190.60	191.30	51,088
03 Jun 25	189.80000 -1.20	190.60	186.40	186.50	32,551
02 Jun 25	191.00000 +1.20	191.00	187.30	189.20	28,798
30 May 25	189.80000 -0.20	191.80	189.30	189.40	24,606
29 May 25	190.00000 -1.40	192.60	189.80	192.50	13,264
28 May 25	191.39999 -0.50	191.80	190.20	190.70	19,444
27 May 25	191.89999 +0.00	192.60	189.90	192.20	25,019
26 May 25	191.89999 +3.00	193.50	191.00	191.60	16,063
23 May 25	188.89999 -3.60	194.10	185.30	192.30	22,737
22 May 25	192.50000 -1.50	193.70	189.60	192.80	27,907
21 May 25	194.00000 +0.00	194.10	191.30	193.00	27,704
20 May 25	194.00000 +3.30	195.10	189.80	190.40	27,543
19 May 25	190.70000 -1.20	192.50	188.60	191.90	35,811
16 May 25	191.89999 -5.00	197.40	189.70	197.00	28,513
15 May 25	196.89999 +3.00	196.90	192.80	193.00	33,364
14 May 25	193.89999 +0.10	194.50	192.30	193.80	19,154
13 May 25	193.80000 +1.70	194.20	192.10	192.30	17,356
12 May 25	192.10001 +2.00	194.40	190.20	192.40	22,799
09 May 25	190.10001 +0.70	191.90	189.60	191.30	17,743
08 May 25	189.39999 +3.70	191.20	187.50	187.50	28,498
07 May 25	185.70000 -1.70	186.90	184.10	186.80	21,199
06 May 25	187.39999 +0.60	187.50	182.60	187.10	25,055
05 May 25	186.80000 -0.70	188.30	185.40	187.70	24,549
02 May 25	187.50000 +7.50	187.50	182.30	183.10	33,521
30 Apr 25	180.00000 +2.00	185.00	177.70	179.20	39,765
29 Apr 25	178.00000 +4.90	180.00	172.20	174.00	42,826
28 Apr 25	173.10001 +1.70	174.10	171.50	172.00	30,766
25 Apr 25	171.39999 -1.60	178.80	169.50	176.10	57,040
24 Apr 25	173.00000 -0.60	173.10	170.20	172.80	17,894
23 Apr 25	173.60001 +2.90	175.70	172.30	173.20	28,142
22 Apr 25	170.70000 -1.60	172.30	168.80	172.30	31,059
17 Apr 25	172.30000 -1.70	174.60	171.20	174.00	13,075
16 Apr 25	174.00000 +0.70	174.50	170.90	172.40	26,838
15 Apr 25	173.30000 +3.10	173.30	168.70	170.50	33,575
14 Apr 25	170.20000 +4.80	171.20	168.90	169.60	34,754
11 Apr 25	165.39999 +2.50	166.60	160.20	164.60	32,357
10 Apr 25	162.89999 +2.40	170.40	162.80	169.50	33,726
09 Apr 25	160.50000 -4.90	163.90	159.10	161.80	49,219
08 Apr 25	165.39999 +8.20	168.20	159.50	159.60	40,623
07 Apr 25	157.20000 -2.90	164.80	149.20	152.50	55,347
04 Apr 25	160.10001 -10.60	169.50	158.00	168.90	53,390
03 Apr 25	170.70000 -3.50	174.40	169.80	171.80	39,546
02 Apr 25	174.20000 -0.60	175.50	171.60	174.50	28,631
01 Apr 25	174.80000 +3.70	176.70	170.80	171.80	32,381
31 Mar 25	171.10001 -4.20	173.50	167.20	173.10	49,582
28 Mar 25	175.30000 -7.40	183.90	175.00	181.50	46,768
27 Mar 25	182.70000 +1.60	182.70	178.10	180.50	48,888
26 Mar 25	181.10001 -0.70	182.60	179.10	182.40	36,949
25 Mar 25	181.80000 +0.80	182.40	178.60	181.20	38,829
24 Mar 25	181.00000 +3.40	181.70	177.10	179.60	53,463
21 Mar 25	177.60001 -1.00	179.60	174.90	177.60	114,248
20 Mar 25	178.60001 +0.70	179.60	174.90	177.30	38,875
19 Mar 25	177.89999 +1.30	178.70	176.10	176.60	30,617
18 Mar 25	176.60001 +3.20	178.30	173.60	175.20	47,463
17 Mar 25	173.39999 +6.00	173.60	169.00	170.10	49,560
14 Mar 25	167.39999 +4.40	167.70	162.40	163.30	20,815
13 Mar 25	163.00000 -2.10	165.40	162.60	164.50	32,253
12 Mar 25	165.10001 -1.30	169.00	164.30	167.00	34,282
11 Mar 25	166.39999 -0.10	169.40	166.00	166.80	36,659
10 Mar 25	166.50000 -3.90	172.80	166.50	171.50	57,319
07 Mar 25	170.39999 -1.80	171.60	169.20	170.50	40,008
06 Mar 25	172.20000 +9.50	172.50	165.40	165.40	49,527
05 Mar 25	162.70000 +13.20	163.00	154.00	154.00	66,768
04 Mar 25	149.50000 -5.50	154.10	148.80	153.50	78,200
03 Mar 25	155.00000 +2.60	156.60	152.40	152.40	50,155
28 Feb 25	152.39999 -4.30	155.10	151.10	154.50	146,808
27 Feb 25	156.70000 -19.60	160.00	149.90	160.00	173,664
26 Feb 25	176.30000 +2.40	177.20	174.40	175.10	39,211
25 Feb 25	173.89999 -3.10	176.40	173.40	176.40	27,531
24 Feb 25	177.00000 -0.70	178.00	175.00	177.40	33,023
21 Feb 25	177.70000 +5.20	179.60	172.60	172.80	38,867
20 Feb 25	172.50000 -1.50	175.20	172.00	174.00	20,444
19 Feb 25	174.00000 -2.50	178.40	173.70	176.70	33,293
18 Feb 25	176.50000 -7.10	183.00	175.90	183.00	39,820
17 Feb 25	183.60001 +2.70	184.00	179.70	180.60	35,378
14 Feb 25	180.89999 +1.10	181.20	174.70	179.40	34,403
13 Feb 25	179.80000 +2.50	181.30	174.30	177.30	46,059
12 Feb 25	177.30000 -0.70	179.40	176.80	178.30	25,716
11 Feb 25	178.00000 +0.80	178.10	176.40	177.10	16,734
10 Feb 25	177.20000 +1.20	178.30	175.00	176.30	19,273
07 Feb 25	176.00000 -2.20	178.80	176.00	178.10	29,836
06 Feb 25	178.20000 +1.90	179.00	175.00	177.20	37,948
05 Feb 25	176.30000 +1.20	178.10	174.60	177.20	41,067
04 Feb 25	175.10001 -0.40	177.20	174.90	176.70	22,760
03 Feb 25	175.50000 -4.10	176.50	173.00	176.20	19,417
31 Jan 25	179.60001 +0.70	180.10	177.30	179.10	24,722
30 Jan 25	178.89999 +4.20	179.70	175.30	175.40	35,472
29 Jan 25	174.70000 -0.30	175.70	173.20	175.40	22,878
28 Jan 25	175.00000 +4.00	177.40	171.10	171.20	34,965
27 Jan 25	171.00000 +0.20	171.70	169.20	169.40	32,442
24 Jan 25	170.80000 +1.80	174.00	169.40	170.60	39,388
23 Jan 25	169.00000 -3.00	172.70	166.10	172.20	66,389
22 Jan 25	172.00000 +0.00	173.20	170.40	172.10	43,441
21 Jan 25	172.00000 +2.30	172.50	169.30	169.40	37,689
20 Jan 25	169.70000 +1.50	171.50	169.00	169.00	44,537
17 Jan 25	168.20000 +4.10	168.30	163.90	164.50	54,121
16 Jan 25	164.10001 +1.20	165.10	162.60	163.90	46,565
15 Jan 25	162.89999 +3.50	164.50	159.30	160.40	54,827
14 Jan 25	159.39999 -3.20	164.30	158.40	163.30	75,348
13 Jan 25	162.60001 -1.60	163.10	160.70	162.50	35,245
10 Jan 25	164.20000 -1.00	166.50	164.20	165.00	39,172
09 Jan 25	165.20000 -1.40	168.50	165.20	166.30	34,424
08 Jan 25	166.60001 -5.10	172.20	165.40	171.40	37,791
07 Jan 25	171.70000 +0.80	172.80	168.60	170.60	52,108
06 Jan 25	170.89999 +2.20	175.30	169.60	169.60	43,916
03 Jan 25	168.70000 +0.00	170.10	168.40	168.90	34,339
02 Jan 25	168.70000 -2.30	171.40	168.00	171.10	30,592
31 Dec 24	171.00000 +4.30	171.00	166.40	166.40	10,338
30 Dec 24	166.70000 -1.30	169.30	166.60	167.90	24,705
27 Dec 24	168.00000 +0.60	169.90	167.20	167.70	30,823
24 Dec 24	167.39999 +0.90	167.90	166.80	166.80	14,575
23 Dec 24	166.50000 +0.40	166.90	164.50	165.30	31,708
20 Dec 24	166.10001 +0.10	166.60	163.20	164.50	89,346
19 Dec 24	166.00000 -1.30	166.40	164.00	165.40	44,084
18 Dec 24	167.30000 +1.80	169.00	165.50	165.50	33,739
17 Dec 24	165.50000 -1.40	167.40	165.10	166.00	43,488
16 Dec 24	166.89999 -1.60	168.70	165.10	167.30	51,522
13 Dec 24	168.50000 +1.80	169.70	165.80	166.10	78,122
12 Dec 24	166.70000 -18.30	180.50	165.50	178.90	121,677
11 Dec 24	185.00000 -0.70	185.80	183.90	183.90	32,182
10 Dec 24	185.70000 +1.30	186.30	183.20	183.60	29,333
09 Dec 24	184.39999 +0.50	185.30	183.20	184.30	27,460
06 Dec 24	183.89999 +2.70	184.30	181.10	181.10	20,683
05 Dec 24	181.20000 -0.10	181.50	179.50	180.50	37,013
04 Dec 24	181.30000 +3.50	181.30	177.70	177.70	33,980
03 Dec 24	177.80000 +5.50	179.00	173.60	173.60	44,303
02 Dec 24	172.30000 -6.50	177.30	172.10	176.00	90,044
29 Nov 24	178.80000 -0.80	180.40	178.00	178.80	37,807
28 Nov 24	179.60001 +3.30	180.40	176.90	176.90	34,662
27 Nov 24	176.30000 -3.60	179.70	174.80	179.60	61,780
26 Nov 24	179.89999 -1.00	182.20	178.60	180.10	32,639
25 Nov 24	180.89999 +2.40	181.70	178.70	179.40	39,799
22 Nov 24	178.50000 +0.20	180.50	177.10	178.60	42,416
21 Nov 24	178.30000 -1.70	181.00	177.40	180.00	44,199
20 Nov 24	180.00000 -0.20	182.70	179.20	181.10	39,520
19 Nov 24	180.20000 -1.90	183.90	177.20	181.80	42,137
18 Nov 24	182.10001 +0.90	185.40	179.70	181.20	54,872
15 Nov 24	181.20000 -0.20	184.10	179.50	180.10	41,215
14 Nov 24	181.39999 +1.00	183.60	180.50	181.10	29,920
13 Nov 24	180.39999 -1.60	183.50	179.60	181.60	39,333
12 Nov 24	182.00000 +0.10	184.70	181.00	181.90	41,617
11 Nov 24	181.89999 -2.00	185.60	181.90	185.10	26,636
08 Nov 24	183.89999 +0.70	184.70	182.20	184.60	23,813
07 Nov 24	183.20000 +5.10	183.20	179.10	179.10	28,382
06 Nov 24	178.10001 -0.40	181.90	175.90	179.30	44,653
05 Nov 24	178.50000 +1.40	179.60	177.10	177.20	38,440
04 Nov 24	177.10001 -1.50	179.80	176.70	176.80	29,426
01 Nov 24	178.60001 +2.80	180.10	175.50	175.60	26,380
31 Oct 24	175.80000 +6.90	180.30	172.30	172.30	58,984
30 Oct 24	168.89999 -4.20	170.30	166.30	168.90	62,188
29 Oct 24	173.10001 -0.30	175.10	172.00	174.00	35,893
28 Oct 24	173.39999 +1.90	175.00	171.60	172.20	48,515
25 Oct 24	171.50000 -10.00	179.10	171.50	177.60	61,516
24 Oct 24	181.50000 -0.20	184.40	180.70	181.60	29,064
23 Oct 24	181.70000 -2.00	184.90	181.00	183.40	34,959
22 Oct 24	183.70000 +1.50	184.40	181.20	182.50	37,563
21 Oct 24	182.20000 -2.80	185.60	181.50	184.40	36,638
18 Oct 24	185.00000 +2.00	186.80	181.00	182.70	55,066
17 Oct 24	183.00000 -3.40	187.00	183.00	186.10	40,430
16 Oct 24	186.39999 -0.80	189.30	186.10	186.90	29,499
15 Oct 24	187.20000 -0.50	190.50	185.60	188.60	32,085
14 Oct 24	187.70000 +2.80	188.70	185.00	185.30	24,199
11 Oct 24	184.89999 +0.60	185.80	184.30	184.30	23,142
10 Oct 24	184.30000 -5.40	189.00	184.10	188.60	46,784
09 Oct 24	189.70000 +4.00	189.70	185.60	185.60	23,484
08 Oct 24	185.70000 -1.60	187.00	184.00	186.70	33,475
07 Oct 24	187.30000 -6.00	192.30	185.50	192.20	33,816
04 Oct 24	193.30000 +6.00	193.80	186.60	187.00	50,842
03 Oct 24	187.30000 -3.80	192.00	187.30	190.40	38,062
02 Oct 24	191.10001 +5.70	195.00	189.00	189.10	49,847
01 Oct 24	185.39999 -3.00	189.20	185.10	188.10	27,918
30 Sep 24	188.39999 -6.80	193.70	187.60	193.70	40,613
27 Sep 24	195.20000 +1.90	196.00	193.30	193.90	25,174
26 Sep 24	193.30000 +6.60	193.60	187.80	188.80	33,215
25 Sep 24	186.70000 -1.80	188.00	184.90	187.90	33,108
24 Sep 24	188.50000 +1.10	191.00	188.50	188.60	35,026
23 Sep 24	187.39999 +1.00	188.60	185.00	186.30	31,482
20 Sep 24	186.39999 -6.20	192.30	185.70	192.30	72,487
19 Sep 24	192.60001 +7.10	192.60	186.70	187.30	37,477
18 Sep 24	185.50000 -1.30	186.40	181.90	186.40	26,947
17 Sep 24	186.80000 +0.20	190.60	186.80	187.80	34,914
16 Sep 24	186.60001 -3.50	190.30	186.60	189.00	52,335
13 Sep 24	190.10001 +6.00	190.90	183.50	183.50	50,223
12 Sep 24	184.10001 +3.00	185.90	182.80	184.00	31,081
11 Sep 24	181.10001 +3.00	181.30	178.00	178.30	24,227
10 Sep 24	178.10001 +2.40	180.50	175.80	175.80	25,052
09 Sep 24	175.70000 +2.00	176.70	174.20	174.20	26,072
06 Sep 24	173.70000 -2.70	178.00	173.70	176.20	37,290
05 Sep 24	176.39999 +1.40	177.80	174.60	174.80	26,015
04 Sep 24	175.00000 +0.20	175.70	172.80	172.80	32,916
03 Sep 24	174.80000 +1.50	179.10	173.50	173.50	45,007
02 Sep 24	173.30000 -1.20	174.90	172.20	173.50	32,680
30 Aug 24	174.50000 +3.80	174.90	170.30	171.10	41,360
29 Aug 24	170.70000 +2.10	170.70	167.50	168.00	21,362
28 Aug 24	168.60001 -1.80	170.50	167.90	170.40	24,201
27 Aug 24	170.39999 +0.00	171.60	169.20	170.70	20,179
26 Aug 24	170.39999 +1.10	170.40	168.50	169.50	14,208
23 Aug 24	169.30000 +0.50	170.00	167.50	169.00	16,450
22 Aug 24	168.80000 +1.60	170.30	167.00	167.60	16,836
21 Aug 24	167.20000 +0.90	167.90	166.10	166.10	14,441
20 Aug 24	166.30000 -2.80	170.20	166.20	169.70	19,296
19 Aug 24	169.10001 +1.10	169.60	167.50	167.60	11,229
16 Aug 24	168.00000 -0.20	169.70	166.10	168.70	22,066
15 Aug 24	168.20000 +2.90	169.50	164.90	165.80	19,573
14 Aug 24	165.30000 +0.50	166.50	164.50	166.00	18,485
13 Aug 24	164.80000 +0.40	165.50	163.20	164.80	32,329
12 Aug 24	164.39999 -2.30	168.90	164.40	167.50	16,385
09 Aug 24	166.70000 -0.60	169.50	165.40	168.10	34,009
08 Aug 24	167.30000 -2.70	168.40	165.20	168.40	42,039
07 Aug 24	170.00000 +1.00	171.20	169.00	170.10	38,406
06 Aug 24	169.00000 +6.20	169.30	162.80	162.80	42,936
05 Aug 24	162.80000 -7.60	168.30	159.50	167.60	103,551
02 Aug 24	170.39999 -0.20	171.20	169.00	169.00	74,675
01 Aug 24	170.60001 -1.00	172.00	170.00	170.80	44,473
31 Jul 24	171.60001 +0.30	174.90	171.60	172.80	40,126
30 Jul 24	171.30000 +0.70	172.10	170.20	170.20	27,622
29 Jul 24	170.60001 -2.20	173.30	170.60	173.20	28,654
26 Jul 24	172.80000 +4.80	172.80	167.40	167.60	31,495
25 Jul 24	168.00000 -3.20	169.40	165.60	168.80	72,988
24 Jul 24	171.20000 -3.90	174.30	171.10	174.30	42,826
23 Jul 24	175.10001 -1.60	178.00	172.80	177.70	35,828
22 Jul 24	176.70000 +2.50	178.30	171.40	173.80	47,804
19 Jul 24	174.20000 -14.90	176.60	168.20	173.00	81,110
18 Jul 24	189.10001 +0.10	192.30	187.90	189.40	28,975
17 Jul 24	189.00000 -1.10	190.40	187.00	188.30	28,421
16 Jul 24	190.10001 +0.60	190.70	187.30	190.50	23,452
15 Jul 24	189.50000 -0.30	190.80	188.70	189.80	13,094
12 Jul 24	189.80000 +1.40	190.00	186.70	187.00	38,684
11 Jul 24	188.39999 +3.90	188.80	184.50	185.40	22,922
10 Jul 24	184.50000 -1.30	186.50	183.00	185.00	36,701
09 Jul 24	185.80000 -9.60	195.40	185.40	195.10	39,720
08 Jul 24	195.39999 -1.00	199.40	193.70	193.90	31,060
05 Jul 24	196.39999 +4.00	197.80	191.90	192.80	33,044
04 Jul 24	192.39999 +0.70	194.10	190.50	192.20	27,087
03 Jul 24	191.70000 +3.90	191.80	187.00	189.00	24,281
02 Jul 24	187.80000 -1.60	190.00	186.40	188.80	21,104
01 Jul 24	189.39999 +8.30	197.40	188.40	188.60	41,647
28 Jun 24	181.10001 -4.40	186.30	181.00	186.30	39,128
27 Jun 24	185.50000 -2.40	188.60	184.10	188.00	42,442
26 Jun 24	187.89999 -6.00	195.70	187.80	194.10	46,135
25 Jun 24	193.89999 -3.00	195.10	192.70	195.10	22,071
24 Jun 24	196.89999 +0.30	199.00	195.20	195.40	25,420
21 Jun 24	196.60001 -3.20	200.60	195.80	199.20	49,907
20 Jun 24	199.80000 +4.20	199.80	195.60	195.70	31,096
19 Jun 24	195.60001 -1.30	198.10	194.60	196.70	35,334
18 Jun 24	196.89999 +10.20	198.30	187.60	187.90	51,515
17 Jun 24	186.70000 -0.20	188.90	185.50	186.90	50,675
14 Jun 24	186.89999 -17.70	204.40	186.90	203.80	67,660
13 Jun 24	204.60001 -10.80	215.00	204.60	215.00	34,477
12 Jun 24	215.39999 +3.00	217.20	212.00	214.00	35,061
11 Jun 24	212.39999 -9.40	222.40	212.40	222.00	36,062
10 Jun 24	221.80000 +0.40	221.80	216.60	219.80	27,923
07 Jun 24	221.39999 +0.20	222.40	219.40	221.20	16,516
06 Jun 24	221.20000 +2.20	222.60	219.80	221.40	25,621
05 Jun 24	219.00000 +0.80	219.20	215.20	218.60	23,851
04 Jun 24	218.20000 -0.20	220.00	216.00	218.40	27,450
03 Jun 24	218.39999 +1.00	220.00	217.00	219.20	23,122
31 May 24	217.39999 -2.60	220.80	215.20	220.20	56,440
30 May 24	220.00000 +6.00	223.20	218.60	220.40	31,106
29 May 24	214.00000 -5.40	219.80	212.60	219.80	20,432
28 May 24	219.39999 -5.00	222.40	219.40	220.00	36,910
27 May 24	224.39999 +2.40	225.20	221.60	222.00	14,516
24 May 24	222.00000 -4.20	225.20	222.00	225.00	22,918
23 May 24	226.20000 +2.40	227.20	222.40	224.20	17,905
22 May 24	223.80000 +0.80	225.00	220.20	224.60	20,782
21 May 24	223.00000 -0.60	225.60	221.60	223.40	21,590
20 May 24	223.60001 +3.20	223.60	219.40	220.40	11,769
17 May 24	220.39999 -0.40	221.40	218.00	219.40	23,463
16 May 24	220.80000 -3.20	225.60	219.80	224.80	23,837
15 May 24	224.00000 +2.80	224.40	220.40	222.40	21,657
14 May 24	221.20000 +3.40	223.60	216.80	217.40	27,707
13 May 24	217.80000 -0.20	220.20	217.00	218.40	17,180
10 May 24	218.00000 +2.00	219.20	215.80	216.60	18,946
09 May 24	216.00000 -1.20	218.00	215.40	216.80	14,069
08 May 24	217.20000 +2.20	217.40	214.80	215.20	15,731
07 May 24	215.00000 +0.80	215.40	213.00	215.00	17,989
06 May 24	214.20000 +2.00	214.60	211.40	212.80	16,174
03 May 24	212.20000 +5.00	214.00	208.00	208.20	29,342
02 May 24	207.20000 +1.20	209.40	204.00	205.80	36,773
30 Apr 24	206.00000 -3.00	209.20	205.80	209.00	39,397
29 Apr 24	209.00000 -2.80	212.40	208.60	212.40	25,620
26 Apr 24	211.80000 -2.00	215.00	209.00	214.20	37,971
25 Apr 24	213.80000 -3.80	217.00	210.40	217.00	33,967
24 Apr 24	217.60001 +0.40	220.60	216.00	218.40	27,249
23 Apr 24	217.20000 +3.60	218.40	213.60	214.80	39,895
22 Apr 24	213.60001 -0.40	216.40	213.60	215.00	22,651
19 Apr 24	214.00000 -7.80	219.00	214.00	219.00	40,786
18 Apr 24	221.80000 +1.60	221.80	217.60	220.20	23,847
17 Apr 24	220.20000 -2.60	224.00	220.20	222.40	25,814
16 Apr 24	222.80000 -2.40	224.20	220.80	222.80	21,581
15 Apr 24	225.20000 +0.20	228.40	225.00	225.40	22,978
12 Apr 24	225.00000 -1.00	229.60	224.00	228.00	25,693
11 Apr 24	226.00000 -0.80	227.40	223.60	226.00	30,778
10 Apr 24	226.80000 -7.00	235.80	224.60	235.00	38,789
09 Apr 24	233.80000 -2.20	235.60	232.00	235.60	33,269
08 Apr 24	236.00000 +4.80	236.20	230.20	231.00	32,253
05 Apr 24	231.20000 -0.20	231.80	225.40	229.40	26,527
04 Apr 24	231.39999 -2.40	234.00	228.00	234.00	29,331
03 Apr 24	233.80000 +4.20	235.00	229.00	230.00	39,178
02 Apr 24	229.60001 +5.20	232.40	226.00	226.00	50,992
28 Mar 24	224.39999 +0.20	225.40	221.80	224.20	28,118
27 Mar 24	224.20000 +0.20	225.00	220.80	223.80	24,021
26 Mar 24	224.00000 +5.60	224.00	216.20	217.20	38,393
25 Mar 24	218.39999 -3.20	220.80	218.40	220.20	38,560
22 Mar 24	221.60001 -4.60	225.60	221.60	223.80	40,508
21 Mar 24	226.20000 -3.20	233.80	225.60	231.80	34,736
20 Mar 24	229.39999 -1.40	232.40	229.40	229.60	23,071
19 Mar 24	230.80000 +0.40	231.00	228.80	230.00	15,325
18 Mar 24	230.39999 +0.40	233.40	229.20	230.40	25,290
15 Mar 24	230.00000 +0.60	234.80	228.80	229.00	105,366
14 Mar 24	229.39999 -1.40	232.80	229.40	230.60	34,649
13 Mar 24	230.80000 -0.40	232.80	229.60	231.60	25,938
12 Mar 24	231.20000 +2.00	231.20	227.00	229.60	26,666
11 Mar 24	229.20000 -6.00	232.80	228.60	232.80	27,174
08 Mar 24	235.20000 -0.20	235.40	233.00	235.00	23,456
07 Mar 24	235.39999 +3.60	235.80	229.80	230.60	29,596
06 Mar 24	231.80000 +0.00	232.20	229.80	231.40	25,712
05 Mar 24	231.80000 -6.40	238.00	231.80	238.00	39,053
04 Mar 24	238.20000 -0.20	239.00	235.80	237.60	28,330
01 Mar 24	238.39999 +1.60	239.60	236.00	237.80	39,526
29 Feb 24	236.80000 +0.00	238.80	235.20	237.60	41,788
28 Feb 24	236.80000 +0.80	237.00	234.80	235.60	34,221
27 Feb 24	236.00000 +3.80	237.00	230.60	231.80	45,148
26 Feb 24	232.20000 +1.80	238.20	229.80	236.00	43,522
23 Feb 24	230.39999 -1.80	233.20	227.20	233.00	43,809
22 Feb 24	232.20000 +20.60	236.00	224.00	231.40	129,473
21 Feb 24	211.60001 -2.60	216.00	210.80	214.00	31,144
20 Feb 24	214.20000 -3.60	216.80	213.20	216.80	25,421
19 Feb 24	217.80000 +2.20	217.80	213.80	214.40	24,687
16 Feb 24	215.60001 -1.80	218.80	214.20	217.20	63,966
15 Feb 24	217.39999 -2.40	222.00	217.40	221.00	38,901
14 Feb 24	219.80000 +3.40	219.80	215.60	216.00	59,447
13 Feb 24	216.39999 -3.60	220.00	213.60	219.60	33,050
12 Feb 24	220.00000 -2.00	224.60	220.00	224.00	29,348
09 Feb 24	222.00000 +5.60	222.00	216.00	216.20	29,654
08 Feb 24	216.39999 +1.40	218.80	215.40	215.60	15,524
07 Feb 24	215.00000 +0.20	216.40	212.80	215.20	28,884
06 Feb 24	214.80000 +0.80	217.00	213.40	214.40	27,766
05 Feb 24	214.00000 +2.60	214.20	209.60	210.60	22,580
02 Feb 24	211.39999 -2.20	215.00	210.20	214.80	21,904
01 Feb 24	213.60001 -4.20	217.20	213.20	217.20	25,242
31 Jan 24	217.80000 +2.80	220.40	214.80	215.60	43,754
30 Jan 24	215.00000 +3.40	219.00	211.60	212.60	33,126
29 Jan 24	211.60001 -2.40	213.00	210.40	212.60	30,606
26 Jan 24	214.00000 +8.60	215.60	207.40	210.00	40,655
25 Jan 24	205.39999 +2.60	205.40	200.20	202.40	20,487
24 Jan 24	202.80000 +0.80	204.00	200.20	202.80	21,642
23 Jan 24	202.00000 +2.60	203.40	198.00	201.60	37,219
22 Jan 24	199.39999 +7.40	199.70	193.50	193.50	40,121
19 Jan 24	192.00000 -2.20	195.00	190.40	195.00	29,735
18 Jan 24	194.20000 +2.20	194.20	191.70	192.40	22,824
17 Jan 24	192.00000 -2.10	192.80	190.20	192.40	22,447
16 Jan 24	194.10001 -0.20	194.70	191.50	192.50	17,631
15 Jan 24	194.30000 -1.80	196.70	194.20	195.80	17,487
12 Jan 24	196.10001 +4.20	196.40	192.70	192.80	16,399
11 Jan 24	191.89999 -0.50	194.30	191.30	193.30	17,125
10 Jan 24	192.39999 +0.90	193.60	190.80	191.80	18,936
09 Jan 24	191.50000 -0.90	192.70	189.40	192.70	20,765
08 Jan 24	192.39999 +2.60	192.60	187.60	189.90	15,423
05 Jan 24	189.80000 -3.70	191.70	187.00	191.70	13,640
04 Jan 24	193.50000 +1.80	193.50	190.80	191.90	12,859
03 Jan 24	191.70000 -3.40	194.40	190.70	194.00	28,225
02 Jan 24	195.10001 -2.70	199.10	194.70	198.10	17,594
29 Dec 23	197.80000 +0.40	199.70	197.40	197.40	13,860
28 Dec 23	197.39999 -1.60	199.60	196.60	199.30	11,276
27 Dec 23	199.00000 +1.90	200.20	197.50	197.50	20,112
22 Dec 23	197.10001 -0.30	197.30	195.20	197.00	12,923
21 Dec 23	197.39999 +1.50	197.40	193.60	194.50	20,456
20 Dec 23	195.89999 +0.50	196.00	193.50	195.30	33,754
19 Dec 23	195.39999 +1.70	197.60	194.80	194.90	32,639
18 Dec 23	193.70000 -1.50	195.80	192.70	194.30	35,443
15 Dec 23	195.20000 -0.60	197.60	194.90	196.10	77,711
14 Dec 23	195.80000 +2.90	198.70	195.00	195.00	34,768
13 Dec 23	192.89999 +3.10	194.20	190.10	190.10	26,287
12 Dec 23	189.80000 -0.40	190.80	188.80	190.20	27,302
11 Dec 23	190.20000 -0.40	191.00	188.70	190.30	26,885
08 Dec 23	190.60001 +0.70	191.30	189.30	189.60	55,937
07 Dec 23	189.89999 +0.30	190.10	187.10	188.70	23,038
06 Dec 23	189.60001 +0.50	190.90	186.40	189.10	27,717
05 Dec 23	189.10001 +0.30	190.10	187.40	188.50	20,453
04 Dec 23	188.80000 -2.30	193.10	187.80	191.30	19,082
01 Dec 23	191.10001 +2.00	191.10	188.40	189.70	25,162
30 Nov 23	189.10001 -4.10	193.00	188.10	193.00	34,626
29 Nov 23	193.20000 +3.80	193.40	190.10	190.10	22,023
28 Nov 23	189.39999 +0.70	189.40	185.90	188.30	18,308
27 Nov 23	188.70000 -1.10	191.20	187.60	190.30	18,250
24 Nov 23	189.80000 +0.70	190.70	187.60	188.90	15,746
23 Nov 23	189.10001 -0.50	189.60	187.50	189.60	12,530
22 Nov 23	189.60001 +1.10	190.80	187.90	187.90	14,872
21 Nov 23	188.50000 +1.60	190.10	187.70	187.70	23,217
20 Nov 23	186.89999 -1.60	189.00	186.10	188.40	29,221
17 Nov 23	188.50000 +5.10	189.40	183.70	183.70	27,492
16 Nov 23	183.39999 -1.60	187.60	183.40	185.00	18,724
15 Nov 23	185.00000 +2.30	185.50	181.50	182.40	28,854
14 Nov 23	182.70000 +4.70	184.10	177.80	177.80	20,146
13 Nov 23	178.00000 +0.90	178.60	177.10	177.70	18,703
10 Nov 23	177.10001 -2.20	178.70	175.90	178.40	12,997
09 Nov 23	179.30000 +1.70	179.30	177.70	177.70	16,532
08 Nov 23	177.60001 +2.30	177.60	172.70	175.00	23,786
07 Nov 23	175.30000 +0.60	176.50	173.20	173.80	22,697
06 Nov 23	174.70000 -2.90	179.00	174.70	178.20	17,073
03 Nov 23	177.60001 +2.20	179.30	175.10	175.60	18,373
02 Nov 23	175.39999 +4.80	176.90	171.10	172.10	33,073
01 Nov 23	170.60001 +1.30	172.00	168.70	169.90	30,229
31 Oct 23	169.30000 +5.30	170.00	163.10	164.00	40,366
30 Oct 23	164.00000 +4.80	164.60	159.80	159.80	35,176
27 Oct 23	159.20000 -14.00	168.30	150.00	166.30	71,007
26 Oct 23	173.20000 -0.80	176.00	171.60	172.30	41,309
25 Oct 23	174.00000 +0.00	174.90	172.20	173.80	41,417
24 Oct 23	174.00000 +1.00	174.60	173.00	173.30	20,036
23 Oct 23	173.00000 +1.20	173.30	170.20	172.20	29,868
20 Oct 23	171.80000 -6.20	176.20	171.70	176.20	30,481
19 Oct 23	178.00000 -3.80	181.10	177.60	180.80	26,709
18 Oct 23	181.80000 -2.10	184.70	180.60	183.00	22,001
17 Oct 23	183.89999 -2.40	187.60	182.10	186.40	24,227
16 Oct 23	186.30000 -0.50	187.90	184.00	185.90	24,879
13 Oct 23	186.80000 -2.60	190.40	186.20	188.80	23,868
12 Oct 23	189.39999 +0.00	192.10	189.40	190.40	25,861
11 Oct 23	189.39999 +0.30	189.90	186.00	187.60	28,506
10 Oct 23	189.10001 +3.70	189.30	186.90	186.90	18,580
09 Oct 23	185.39999 -2.90	187.90	184.60	187.40	24,160
06 Oct 23	188.30000 +3.30	188.30	184.40	185.40	31,304
05 Oct 23	185.00000 -1.20	187.10	184.60	186.60	21,457
04 Oct 23	186.20000 +1.90	186.40	179.00	182.70	51,223
03 Oct 23	184.30000 -6.80	190.20	183.70	190.20	42,954
02 Oct 23	191.10001 -4.80	197.20	189.60	196.20	49,861
29 Sep 23	195.89999 +5.10	199.10	194.10	194.90	69,370
28 Sep 23	190.80000 +2.30	191.00	187.20	188.80	31,337
27 Sep 23	188.50000 +2.50	189.80	185.50	187.20	29,873
26 Sep 23	186.00000 -0.70	186.10	183.80	185.80	35,916
25 Sep 23	186.70000 -1.30	188.60	185.30	187.70	26,914
22 Sep 23	188.00000 -2.40	189.50	185.60	189.50	32,609
21 Sep 23	190.39999 -1.20	191.40	189.50	189.80	22,171
20 Sep 23	191.60001 +1.00	192.40	190.00	191.50	16,966
19 Sep 23	190.60001 +0.70	191.20	189.30	189.60	19,330
18 Sep 23	189.89999 -3.40	193.00	189.70	192.70	30,848
15 Sep 23	193.30000 -2.00	197.20	193.30	196.00	81,586
14 Sep 23	195.30000 -0.50	197.60	192.70	196.70	33,076
13 Sep 23	195.80000 -0.80	196.90	195.20	195.70	32,612
12 Sep 23	196.60001 -2.40	199.60	195.40	199.30	14,657
11 Sep 23	199.00000 +0.90	200.20	198.40	198.40	18,801
08 Sep 23	198.10001 +0.10	198.90	195.20	198.70	33,038
07 Sep 23	198.00000 -2.40	199.90	197.50	199.10	30,643
06 Sep 23	200.39999 -4.00	204.00	199.50	203.80	10,368
05 Sep 23	204.39999 +0.60	204.80	201.40	203.20	14,269
04 Sep 23	203.80000 -1.20	206.80	202.80	206.20	13,334
01 Sep 23	205.00000 +1.80	205.00	203.00	203.80	11,933
31 Aug 23	203.20000 +0.60	203.60	202.20	203.20	22,262
30 Aug 23	202.60001 +1.20	202.80	200.00	201.20	10,154
29 Aug 23	201.39999 +1.60	201.40	198.30	200.80	20,259
28 Aug 23	199.80000 +2.20	200.20	197.60	199.40	17,069
25 Aug 23	197.60001 +0.60	198.90	195.80	195.80	13,763
24 Aug 23	197.00000 -2.40	202.40	196.60	201.60	11,955
23 Aug 23	199.39999 +0.60	200.00	197.40	199.40	11,525
22 Aug 23	198.80000 +1.60	199.30	196.90	197.80	13,381
21 Aug 23	197.20000 -0.70	199.70	197.10	197.60	12,260
18 Aug 23	197.89999 -1.10	199.10	195.80	198.60	19,609
17 Aug 23	199.00000 -1.00	200.40	197.00	198.50	19,187
16 Aug 23	200.00000 +1.30	200.60	198.00	198.90	21,789
15 Aug 23	198.70000 -1.00	200.20	197.30	200.20	10,484
14 Aug 23	199.70000 +0.60	200.60	198.40	199.40	12,824
11 Aug 23	199.10001 -0.20	201.40	197.80	198.70	22,557
10 Aug 23	199.30000 +3.30	200.40	196.90	197.20	14,021
09 Aug 23	196.00000 +0.00	198.90	195.80	197.20	13,105
08 Aug 23	196.00000 -1.50	198.10	195.90	196.60	18,281
07 Aug 23	197.50000 +0.40	198.30	196.30	196.50	17,165
04 Aug 23	197.10001 +1.70	197.10	195.30	195.70	24,072
03 Aug 23	195.39999 -1.70	196.70	193.80	196.10	22,780
02 Aug 23	197.10001 -2.00	198.70	195.50	197.30	26,175
01 Aug 23	199.10001 +1.40	199.80	195.30	197.40	30,104
31 Jul 23	197.70000 -1.50	200.20	195.80	199.50	30,747
28 Jul 23	199.20000 -8.00	206.00	194.40	205.60	50,805
27 Jul 23	207.20000 +22.10	208.00	189.00	189.10	68,304
26 Jul 23	185.10001 -0.60	186.10	183.70	185.10	16,245
25 Jul 23	185.70000 +2.10	186.50	183.00	183.90	17,872
24 Jul 23	183.60001 +0.40	184.00	181.30	182.30	19,633
21 Jul 23	183.20000 -5.30	188.20	182.60	188.20	26,015
20 Jul 23	188.50000 -2.80	191.60	187.40	190.00	22,980
19 Jul 23	191.30000 +2.10	191.50	188.60	190.40	27,351
18 Jul 23	189.20000 +1.50	190.50	186.50	188.10	20,387
17 Jul 23	187.70000 +0.80	189.70	186.40	186.70	25,044
14 Jul 23	186.89999 -0.10	187.70	185.90	186.00	8,673
13 Jul 23	187.00000 +2.80	187.60	183.60	184.10	18,204
12 Jul 23	184.20000 +3.60	185.80	180.10	180.90	19,619
11 Jul 23	180.60001 +0.10	182.90	180.60	182.90	15,682
10 Jul 23	180.50000 +1.60	180.50	177.90	178.30	18,069
07 Jul 23	178.89999 +2.90	179.50	175.40	176.40	13,398
06 Jul 23	176.00000 -5.90	181.70	174.90	181.50	20,718
05 Jul 23	181.89999 -0.70	183.00	180.60	181.30	24,356
04 Jul 23	182.60001 -0.30	183.80	181.50	182.60	19,501
03 Jul 23	182.89999 +0.10	184.30	181.50	183.40	22,688
30 Jun 23	182.80000 +2.80	184.00	180.10	180.50	16,713
29 Jun 23	180.00000 +1.30	181.00	178.80	178.80	15,717
28 Jun 23	178.70000 +4.50	178.90	174.50	174.50	18,565
27 Jun 23	174.20000 -0.90	175.80	172.40	175.70	20,473
26 Jun 23	175.10001 -1.80	177.50	173.40	177.20	20,696
23 Jun 23	176.89999 -3.20	179.70	176.60	179.60	20,606
22 Jun 23	180.10001 -0.20	180.80	178.60	179.40	31,724
21 Jun 23	180.30000 -1.00	181.60	179.20	181.00	28,171
20 Jun 23	181.30000 -0.90	182.70	180.10	182.10	20,818
19 Jun 23	182.20000 -3.80	185.00	180.90	185.00	25,800
16 Jun 23	186.00000 +5.20	187.00	180.50	181.10	55,120
15 Jun 23	180.80000 -2.60	183.70	179.40	183.70	31,026
14 Jun 23	183.39999 +2.70	183.60	180.00	180.50	37,896
13 Jun 23	180.70000 +4.10	181.90	178.50	179.20	32,709
12 Jun 23	176.60001 +2.80	176.80	173.90	174.40	17,357
09 Jun 23	173.80000 +0.30	175.00	172.00	173.80	22,369
08 Jun 23	173.50000 -0.70	174.40	171.80	173.20	70,955
07 Jun 23	174.20000 -3.90	177.80	173.70	177.80	38,657
06 Jun 23	178.10001 +0.50	178.40	176.30	177.30	15,848
05 Jun 23	177.60001 -1.40	179.40	176.70	179.30	21,253
02 Jun 23	179.00000 +1.80	179.40	176.90	176.90	23,104
01 Jun 23	177.20000 +1.60	178.30	175.20	177.10	25,165
31 May 23	175.60001 +4.90	177.60	169.00	170.10	71,844
30 May 23	170.70000 -1.80	172.40	170.20	172.40	38,976
29 May 23	172.50000 -3.00	173.40	171.40	173.10	26,152
26 May 23	175.50000 -3.50	179.20	173.70	179.20	49,555
25 May 23	179.00000 -4.30	183.60	177.50	183.50	33,678
24 May 23	183.30000 -5.60	188.60	182.30	187.90	22,697
23 May 23	188.89999 -2.90	192.40	188.00	192.00	28,914
22 May 23	191.80000 -0.30	192.90	190.90	192.00	22,053
19 May 23	192.10001 +2.30	192.10	189.70	190.40	20,429
18 May 23	189.80000 +0.40	190.90	188.90	190.30	12,743
17 May 23	189.39999 -1.50	191.50	188.40	190.30	25,006
16 May 23	190.89999 -0.50	191.70	189.00	191.00	21,164
15 May 23	191.39999 +1.10	191.50	189.10	190.30	29,246
12 May 23	190.30000 -0.50	192.30	189.70	190.90	27,231
11 May 23	190.80000 +0.80	193.30	189.00	192.10	33,325
10 May 23	190.00000 +1.20	190.90	187.30	188.80	21,987
09 May 23	188.80000 +0.90	188.80	185.90	188.00	38,080
08 May 23	187.89999 -1.50	190.30	187.40	190.00	14,254
05 May 23	189.39999 +1.40	189.90	188.10	188.30	21,571
04 May 23	188.00000 -7.40	195.10	186.40	195.10	32,868
03 May 23	195.39999 +0.10	197.40	195.00	195.00	23,183
02 May 23	195.30000 -0.70	197.10	194.90	196.00	25,208
28 Apr 23	196.00000 +4.50	197.70	192.70	193.00	40,954
27 Apr 23	191.50000 +0.40	191.50	189.30	190.30	31,228
26 Apr 23	191.10001 +4.80	191.10	183.70	185.10	61,695
25 Apr 23	186.30000 -5.10	191.10	184.80	191.10	44,113
24 Apr 23	191.39999 +0.90	192.80	189.90	190.50	19,219
21 Apr 23	190.50000 -1.60	191.60	188.70	191.60	28,418
20 Apr 23	192.10001 -2.30	194.10	191.90	194.10	23,298
19 Apr 23	194.39999 -0.30	196.40	194.00	194.80	21,261
18 Apr 23	194.70000 +4.90	196.30	190.40	190.40	32,015
17 Apr 23	189.80000 -4.90	195.40	187.70	193.50	40,055
14 Apr 23	194.70000 -1.80	198.00	194.30	196.20	23,710
13 Apr 23	196.50000 +3.80	196.80	192.30	192.40	35,132
12 Apr 23	192.70000 +0.10	194.70	191.90	192.60	34,279
11 Apr 23	192.60001 +2.80	193.90	190.70	191.00	31,278
06 Apr 23	189.80000 +1.30	190.50	187.60	188.20	24,001
05 Apr 23	188.50000 -4.50	193.00	188.50	193.00	32,104
04 Apr 23	193.00000 +1.20	193.50	192.10	192.20	24,667
03 Apr 23	191.80000 -1.50	193.40	191.00	193.00	33,778
31 Mar 23	193.30000 -2.40	195.90	192.00	195.60	40,726
30 Mar 23	195.70000 +3.80	196.00	192.30	192.60	32,590
29 Mar 23	191.89999 +2.90	192.20	188.70	190.40	21,595
28 Mar 23	189.00000 -1.40	192.20	187.90	192.20	31,466
27 Mar 23	190.39999 -0.10	193.90	190.40	192.80	28,647
24 Mar 23	190.50000 -3.60	194.20	188.30	194.10	48,514
23 Mar 23	194.10001 +4.30	194.80	188.50	189.90	40,108
22 Mar 23	189.80000 +1.10	191.30	186.50	188.30	35,808
21 Mar 23	188.70000 -1.00	191.40	181.90	190.60	58,555
20 Mar 23	189.70000 +2.20	191.00	182.00	186.30	33,396
17 Mar 23	187.50000 -4.40	194.10	187.30	193.00	81,993
16 Mar 23	191.89999 +3.40	192.80	186.90	189.70	52,775
15 Mar 23	188.50000 -7.60	196.60	186.60	195.50	41,532
14 Mar 23	196.10001 +7.10	196.10	188.70	188.80	60,872
13 Mar 23	189.00000 -6.60	195.10	186.80	195.00	56,745
10 Mar 23	195.60001 -1.90	195.60	192.90	195.10	39,917
09 Mar 23	197.50000 +0.60	198.10	194.50	196.30	39,834
08 Mar 23	196.89999 +1.10	198.10	195.10	195.70	55,860
07 Mar 23	195.80000 -0.50	198.30	194.20	195.30	43,314
06 Mar 23	196.30000 +1.70	197.20	194.80	196.10	44,847
03 Mar 23	194.60001 +1.30	195.40	192.60	193.40	40,353
02 Mar 23	193.30000 +2.30	193.30	188.40	190.80	39,033
01 Mar 23	191.00000 +3.90	193.90	186.30	187.00	72,084
28 Feb 23	187.10001 +6.70	187.60	178.80	180.10	88,363
27 Feb 23	180.39999 +1.10	183.10	178.60	179.80	31,858
24 Feb 23	179.30000 +5.10	182.30	176.10	179.00	54,233
23 Feb 23	174.20000 +12.40	178.50	168.70	170.00	80,178
22 Feb 23	161.80000 -0.10	162.10	160.30	162.00	20,409
21 Feb 23	161.89999 -3.40	165.70	159.80	165.00	22,864
20 Feb 23	165.30000 +0.70	166.00	163.20	164.90	22,168
17 Feb 23	164.60001 +0.30	165.60	162.00	163.60	33,875
16 Feb 23	164.30000 +2.20	164.50	162.10	163.00	20,552
15 Feb 23	162.10001 +1.70	162.50	160.10	160.10	19,233
14 Feb 23	160.39999 +0.40	162.10	159.60	160.10	15,445
13 Feb 23	160.00000 +0.90	160.70	158.60	159.40	13,524
10 Feb 23	159.10001 -3.20	161.80	158.40	161.40	22,827
09 Feb 23	162.30000 +1.60	163.50	161.30	161.40	26,130
08 Feb 23	160.70000 +0.50	163.20	160.50	161.20	19,040
07 Feb 23	160.20000 -2.10	162.10	159.40	161.70	24,923
06 Feb 23	162.30000 -0.90	162.50	159.90	162.00	23,168
03 Feb 23	163.20000 +1.60	163.20	160.20	160.70	38,808
02 Feb 23	161.60001 +6.40	161.60	156.30	156.40	37,245
01 Feb 23	155.20000 +2.80	155.60	152.30	152.30	21,364
31 Jan 23	152.39999 +1.20	152.60	149.70	150.60	26,078
30 Jan 23	151.20000 -0.80	152.00	149.40	150.80	26,920
27 Jan 23	152.00000 -0.10	152.40	150.90	152.20	18,590
26 Jan 23	152.10001 +1.70	153.00	151.10	151.30	22,003
25 Jan 23	150.39999 -6.20	156.30	148.90	156.30	37,564
24 Jan 23	156.60001 +1.20	156.80	155.00	155.60	27,118
23 Jan 23	155.39999 +1.00	156.40	153.90	155.30	24,927
20 Jan 23	154.39999 +2.40	154.40	152.20	152.90	34,603
19 Jan 23	152.00000 -1.10	154.60	151.80	151.90	40,433
18 Jan 23	153.10001 +2.20	154.00	151.00	151.00	25,053
17 Jan 23	150.89999 -1.10	153.10	149.70	152.30	27,817
16 Jan 23	152.00000 +1.30	152.30	149.40	150.40	18,234
13 Jan 23	150.70000 +2.40	152.20	148.00	148.00	34,305
12 Jan 23	148.30000 +1.50	148.60	145.10	146.20	37,041
11 Jan 23	146.80000 -0.50	147.90	144.80	147.60	27,662
10 Jan 23	147.30000 -2.50	148.90	146.50	148.90	27,430
09 Jan 23	149.80000 +1.00	150.40	148.80	149.60	19,608
06 Jan 23	148.80000 +2.00	148.80	146.30	147.10	18,926
05 Jan 23	146.80000 -0.40	147.80	146.00	146.90	17,195
04 Jan 23	147.20000 +2.10	147.90	145.30	145.70	20,216
03 Jan 23	145.10001 +2.60	145.70	142.10	142.80	23,240
02 Jan 23	142.50000 +1.30	143.10	141.90	142.30	8,088
30 Dec 22	141.20000 -2.30	143.40	141.20	143.20	12,355
29 Dec 22	143.50000 +1.60	143.70	140.50	141.60	10,838
28 Dec 22	141.89999 -0.10	142.90	140.90	142.30	14,640
27 Dec 22	142.00000 +0.70	143.00	141.10	142.20	15,583
23 Dec 22	141.30000 +0.20	141.70	139.70	141.00	28,831
22 Dec 22	141.10001 -1.80	143.20	140.50	143.20	22,573
21 Dec 22	142.89999 +3.00	143.00	139.50	140.30	17,227
20 Dec 22	139.89999 -1.80	140.60	138.70	140.50	31,771
19 Dec 22	141.70000 +2.50	142.00	139.70	140.00	22,213
16 Dec 22	139.20000 -1.90	141.40	137.90	141.40	43,237
15 Dec 22	141.10001 -7.50	147.60	141.10	146.80	32,389
14 Dec 22	148.60001 -1.40	149.40	147.10	149.40	24,517
13 Dec 22	150.00000 +3.10	152.60	144.80	147.30	34,097
12 Dec 22	146.89999 -0.50	147.60	145.50	146.80	19,975
09 Dec 22	147.39999 +1.90	148.20	144.80	146.10	41,369
08 Dec 22	145.50000 -0.40	146.90	144.80	146.00	17,917
07 Dec 22	145.89999 -1.10	148.20	145.20	147.20	29,403
06 Dec 22	147.00000 -0.50	148.00	146.30	147.10	24,868
05 Dec 22	147.50000 -2.90	150.40	147.10	150.00	24,153
02 Dec 22	150.39999 +1.00	151.00	148.00	149.10	35,699
01 Dec 22	149.39999 +5.40	149.90	146.00	146.80	29,633
30 Nov 22	144.00000 -0.50	146.00	143.50	145.50	39,272
29 Nov 22	144.50000 -0.90	145.60	143.40	145.30	23,375
28 Nov 22	145.39999 -3.20	148.00	144.70	148.00	16,985
25 Nov 22	148.60001 +0.60	148.70	146.60	148.40	20,778
24 Nov 22	148.00000 +1.00	149.20	147.10	147.10	22,026
23 Nov 22	147.00000 +0.30	147.40	145.30	146.90	11,792
22 Nov 22	146.70000 +2.10	146.70	143.40	144.50	17,041
21 Nov 22	144.60001 -0.30	146.00	143.70	144.60	21,833
18 Nov 22	144.89999 +3.60	145.40	140.80	142.10	22,612
17 Nov 22	141.30000 +0.40	142.20	139.30	141.70	16,523
16 Nov 22	140.89999 -5.50	146.10	139.30	146.00	42,011
15 Nov 22	146.39999 +2.80	147.80	144.00	144.80	35,103
14 Nov 22	143.60001 -1.80	145.80	143.10	145.70	25,127
11 Nov 22	145.39999 +1.20	146.40	144.70	145.90	19,854
10 Nov 22	144.20000 +6.30	144.40	136.70	137.30	28,314
09 Nov 22	137.89999 +0.10	137.90	136.70	136.90	17,447
08 Nov 22	137.80000 +4.90	138.10	132.80	133.10	19,983
07 Nov 22	132.89999 +1.70	133.10	129.90	130.80	25,463
04 Nov 22	131.20000 +2.70	132.20	128.40	128.90	45,167
03 Nov 22	128.50000 -3.40	131.00	126.60	131.00	36,823
02 Nov 22	131.89999 -2.70	134.90	131.70	134.70	36,676
01 Nov 22	134.60001 +0.60	136.40	132.90	135.20	30,899
31 Oct 22	134.00000 +0.20	135.70	133.60	134.20	28,392
28 Oct 22	133.80000 -1.80	136.00	132.30	136.00	45,248
27 Oct 22	135.60001 -1.10	136.30	132.70	136.20	28,382
26 Oct 22	136.70000 -0.90	137.50	134.20	136.00	44,810
25 Oct 22	137.60001 +3.80	137.60	133.90	134.60	20,429
24 Oct 22	133.80000 +2.60	134.60	131.60	132.00	32,081
21 Oct 22	131.20000 -0.20	132.80	130.20	132.60	24,715
20 Oct 22	131.39999 +0.00	132.90	130.60	131.50	19,168
19 Oct 22	131.39999 -0.60	132.90	130.50	132.20	12,268
18 Oct 22	132.00000 +2.40	133.40	130.20	131.00	27,319
17 Oct 22	129.60001 +5.70	131.20	126.50	126.80	27,230
14 Oct 22	123.90000 +0.20	127.60	123.90	126.50	30,302
13 Oct 22	123.70000 +1.10	123.90	117.80	121.60	32,742
12 Oct 22	122.60000 -1.20	123.70	121.30	123.60	17,771
11 Oct 22	123.80000 -1.00	124.70	122.40	124.00	18,734
10 Oct 22	124.80000 -1.90	126.30	124.80	125.50	26,824
07 Oct 22	126.70000 -7.10	133.60	125.60	133.20	19,382
06 Oct 22	133.80000 -0.40	135.50	133.20	134.60	10,953
05 Oct 22	134.20000 -1.70	136.00	133.40	135.30	16,947
04 Oct 22	135.89999 +5.30	135.90	132.20	132.20	37,539
03 Oct 22	130.60001 +0.10	130.80	125.90	128.90	16,667
30 Sep 22	130.50000 +4.30	130.50	126.60	126.60	25,194
29 Sep 22	126.20000 -2.60	127.90	124.80	127.90	22,430
28 Sep 22	128.80000 +1.00	128.90	125.20	126.20	26,989
27 Sep 22	127.80000 -0.80	131.10	127.80	129.40	26,965
26 Sep 22	128.60001 -1.40	130.30	126.20	128.80	27,070
23 Sep 22	130.00000 -3.10	132.70	128.60	132.60	23,607
22 Sep 22	133.10001 -4.70	136.80	133.00	135.00	24,979
21 Sep 22	137.80000 +0.90	138.10	135.30	136.00	20,266
20 Sep 22	136.89999 -4.60	141.90	136.60	141.90	35,000
19 Sep 22	141.50000 +1.50	142.20	137.90	139.00	21,826
16 Sep 22	140.00000 -4.30	143.50	138.80	143.50	39,451
15 Sep 22	144.30000 -0.40	146.50	144.30	144.60	29,785
14 Sep 22	144.70000 -0.30	146.70	143.10	144.20	32,207
13 Sep 22	145.00000 -0.50	148.70	144.70	146.50	25,812
12 Sep 22	145.50000 +4.10	146.70	143.00	143.50	23,817
09 Sep 22	141.39999 +1.80	141.60	139.80	139.90	13,880
08 Sep 22	139.60001 +1.20	139.60	137.10	139.00	16,008
07 Sep 22	138.39999 -1.10	141.20	137.50	139.00	24,912
06 Sep 22	139.50000 +0.80	140.10	137.90	138.90	17,104
05 Sep 22	138.70000 +0.20	138.70	134.40	135.60	17,572
02 Sep 22	138.50000 +4.40	139.00	134.50	135.50	19,727
01 Sep 22	134.10001 -3.90	136.70	133.50	136.70	23,228
31 Aug 22	138.00000 +1.40	139.00	135.30	138.00	42,184
30 Aug 22	136.60001 -0.90	139.50	135.80	138.20	17,231
29 Aug 22	137.50000 -3.40	138.90	136.40	136.70	22,747
26 Aug 22	140.89999 -4.80	145.90	140.90	145.80	8,684
25 Aug 22	145.70000 +1.70	148.10	144.60	146.90	12,693
24 Aug 22	144.00000 +0.00	144.40	141.50	143.60	13,045
23 Aug 22	144.00000 +0.30	145.20	142.40	142.80	12,198
22 Aug 22	143.70000 -4.50	148.00	143.60	148.00	15,224
19 Aug 22	148.20000 -1.60	149.50	147.70	148.40	12,049
18 Aug 22	149.80000 +1.40	149.80	147.50	148.20	10,703
17 Aug 22	148.39999 -4.90	153.70	148.00	153.70	16,116
16 Aug 22	153.30000 -3.10	156.60	152.50	156.50	17,587
15 Aug 22	156.39999 -0.50	158.00	156.10	156.60	7,744
12 Aug 22	156.89999 -1.70	157.80	156.00	157.20	17,508
11 Aug 22	158.60001 -1.50	162.00	158.10	160.70	9,387
10 Aug 22	160.10001 +2.80	160.80	154.70	156.90	18,453
09 Aug 22	157.30000 -3.90	162.00	156.90	161.10	17,292
08 Aug 22	161.20000 +0.10	162.50	160.50	161.60	11,749
05 Aug 22	161.10001 -0.90	163.00	159.90	162.40	14,407
04 Aug 22	162.00000 +1.40	163.60	160.40	160.40	14,067
03 Aug 22	160.60001 +1.20	161.00	158.80	159.20	11,671
02 Aug 22	159.39999 -1.80	161.00	157.70	161.00	14,038
01 Aug 22	161.20000 -1.00	162.00	159.90	162.00	14,712
29 Jul 22	162.20000 +5.00	163.00	157.40	157.90	25,856
28 Jul 22	157.20000 +3.70	165.10	154.90	155.60	33,043
27 Jul 22	153.50000 +1.70	154.20	150.50	151.80	21,770
26 Jul 22	151.80000 -2.00	154.60	151.70	153.60	11,780
25 Jul 22	153.80000 -0.50	154.40	152.30	154.30	13,877
22 Jul 22	154.30000 -0.60	155.60	153.70	154.40	23,483
21 Jul 22	154.89999 +2.80	155.60	152.50	153.20	16,600
20 Jul 22	152.10001 +1.60	153.20	150.50	151.50	18,742
19 Jul 22	150.50000 +1.70	151.50	147.50	147.60	10,080
18 Jul 22	148.80000 +0.50	150.40	148.00	149.30	13,626
15 Jul 22	148.30000 +5.10	148.90	143.60	143.60	18,361
14 Jul 22	143.20000 -2.00	146.10	142.00	145.40	17,032
13 Jul 22	145.20000 -1.60	147.80	144.00	146.60	18,004
12 Jul 22	146.80000 -0.80	147.50	144.80	146.10	15,449
11 Jul 22	147.60001 -1.40	149.70	146.00	146.90	13,370
08 Jul 22	149.00000 +3.10	149.00	145.40	146.20	17,340
07 Jul 22	145.89999 +6.40	147.10	141.40	141.70	25,720
06 Jul 22	139.50000 +3.90	139.70	136.90	137.40	24,430
05 Jul 22	135.60001 -4.60	142.10	135.00	141.90	25,130
04 Jul 22	140.20000 -0.70	142.70	139.50	141.20	17,259
01 Jul 22	140.89999 -1.70	143.00	139.50	141.50	13,159
30 Jun 22	142.60001 -1.90	143.20	140.20	142.80	18,615
29 Jun 22	144.50000 -3.80	147.00	143.00	146.60	20,705
28 Jun 22	148.30000 -0.40	151.10	148.10	149.00	18,891
27 Jun 22	148.70000 +1.30	150.00	147.60	149.00	11,869
24 Jun 22	147.39999 +2.10	147.80	144.00	145.90	15,778
23 Jun 22	145.30000 -1.80	147.20	143.40	146.60	18,225
22 Jun 22	147.10001 +0.40	147.80	142.40	143.90	23,887
21 Jun 22	146.70000 +0.30	148.50	146.60	147.50	17,802
20 Jun 22	146.39999 +0.30	147.70	145.00	146.70	17,208
17 Jun 22	146.10001 +3.30	147.60	141.30	143.40	31,391
16 Jun 22	142.80000 -4.60	146.90	142.40	146.90	20,373
15 Jun 22	147.39999 +3.00	147.40	144.40	145.20	31,011
14 Jun 22	144.39999 -4.30	150.30	144.20	150.30	23,739
13 Jun 22	148.70000 -8.10	154.90	148.20	154.90	21,875
10 Jun 22	156.80000 -5.20	161.00	156.80	161.00	13,850
09 Jun 22	162.00000 -2.10	165.30	161.40	163.40	16,383
08 Jun 22	164.10001 -0.90	165.60	163.00	165.60	20,940
07 Jun 22	165.00000 -2.80	165.00	162.20	163.20	13,178
06 Jun 22	167.80000 +3.60	168.30	165.00	165.00	13,105
03 Jun 22	164.20000 -0.80	166.20	162.00	166.20	12,488
02 Jun 22	165.00000 +3.00	165.00	162.10	162.80	12,978
01 Jun 22	162.00000 -4.00	166.90	161.80	166.70	17,371
31 May 22	166.00000 -1.50	167.40	165.10	167.40	32,233
30 May 22	167.50000 -0.80	170.90	166.70	170.00	16,783
27 May 22	168.30000 +2.70	169.00	165.40	166.20	10,052
26 May 22	165.60001 +2.30	166.10	163.10	163.70	9,701
25 May 22	163.30000 +0.70	164.20	160.20	163.90	15,427
24 May 22	162.60001 -2.40	165.00	162.20	164.00	14,400
23 May 22	165.00000 +3.10	165.60	162.20	163.40	14,307
20 May 22	161.89999 -1.00	166.20	161.50	164.00	16,871
19 May 22	162.89999 +2.80	163.10	159.10	159.40	33,593
18 May 22	160.10001 -1.30	161.80	159.50	161.00	15,779
17 May 22	161.39999 +3.40	162.70	158.20	158.80	15,263
16 May 22	158.00000 +0.50	159.30	156.80	157.40	10,790
13 May 22	157.50000 +2.50	158.10	155.10	155.90	18,453
12 May 22	155.00000 -2.60	155.60	150.70	154.70	25,757
11 May 22	157.60001 +2.30	157.90	154.50	156.80	20,539
10 May 22	155.30000 -0.40	157.50	154.10	156.40	31,803
09 May 22	155.70000 -5.50	160.60	155.60	159.60	20,286
06 May 22	161.20000 -2.50	163.20	159.80	163.00	14,791
05 May 22	163.70000 -1.30	169.30	163.60	168.40	18,375
04 May 22	165.00000 -2.70	167.70	165.00	167.10	12,188
03 May 22	167.70000 +1.00	170.10	167.10	167.70	14,902
02 May 22	166.70000 -3.00	169.00	161.40	169.00	18,984
29 Apr 22	169.70000 +0.60	171.80	165.90	170.00	36,840
28 Apr 22	169.10001 +5.60	169.40	164.90	165.00	41,580
27 Apr 22	163.50000 -3.80	168.10	162.30	167.30	35,903
26 Apr 22	167.30000 -1.40	170.50	167.30	170.10	20,759
25 Apr 22	168.70000 -2.10	171.30	166.40	170.00	23,851
22 Apr 22	170.80000 -2.70	171.60	169.10	170.50	19,646
21 Apr 22	173.50000 +2.30	175.20	171.20	171.60	38,538
20 Apr 22	171.20000 +1.90	171.50	169.00	169.40	20,924
19 Apr 22	169.30000 -0.70	171.60	168.30	169.80	11,621
14 Apr 22	170.00000 +3.50	171.40	167.40	167.80	33,353
13 Apr 22	166.50000 -3.00	170.20	166.10	170.20	19,871
12 Apr 22	169.50000 +0.80	170.50	164.20	167.00	36,039
11 Apr 22	168.70000 +1.70	169.50	166.00	167.20	30,537
08 Apr 22	167.00000 +0.90	168.90	165.40	167.90	19,299
07 Apr 22	166.10001 -2.50	171.00	165.80	169.20	26,152
06 Apr 22	168.60001 -4.90	174.10	167.40	173.50	31,157
05 Apr 22	173.50000 -0.50	177.70	172.20	175.40	34,873
04 Apr 22	174.00000 +4.00	174.80	170.40	170.40	27,209
01 Apr 22	170.00000 +1.10	170.70	168.20	168.20	24,213
31 Mar 22	168.89999 -1.50	172.00	168.50	170.30	19,759
30 Mar 22	170.39999 -1.30	170.90	167.10	170.90	19,159
29 Mar 22	171.70000 +4.70	172.70	167.70	168.00	29,353
28 Mar 22	167.00000 -0.10	168.60	166.40	167.40	14,002
25 Mar 22	167.10001 +2.30	167.90	164.80	165.10	24,901
24 Mar 22	164.80000 -1.00	166.80	164.50	165.90	21,926
23 Mar 22	165.80000 -1.70	168.30	165.10	167.70	15,661
22 Mar 22	167.50000 -0.60	169.30	167.00	168.20	22,416
21 Mar 22	168.10001 +0.30	168.90	165.70	167.00	24,915
18 Mar 22	167.80000 +4.90	167.80	161.50	163.00	87,323
17 Mar 22	162.89999 +1.50	164.40	160.70	162.20	46,205
16 Mar 22	161.39999 +7.80	162.50	155.20	156.00	43,357
15 Mar 22	153.60001 -1.40	155.20	151.50	153.40	23,820
14 Mar 22	155.00000 +3.80	157.00	152.00	152.00	39,359
11 Mar 22	151.20000 +3.80	154.20	147.40	148.90	24,116
10 Mar 22	147.39999 -2.40	150.20	146.70	150.00	27,613
09 Mar 22	149.80000 +9.60	149.80	143.30	143.90	35,572
08 Mar 22	140.20000 -0.30	146.00	139.10	139.20	34,045
07 Mar 22	140.50000 -6.00	145.10	136.90	138.50	64,806
04 Mar 22	146.50000 -7.90	153.20	146.50	152.80	38,022
03 Mar 22	154.39999 +0.00	158.80	154.40	154.70	29,646
02 Mar 22	154.39999 +1.80	156.20	149.80	151.80	30,235
01 Mar 22	152.60001 -7.40	160.20	151.60	159.40	31,077
28 Feb 22	160.00000 -0.50	163.30	156.00	157.50	35,562
25 Feb 22	160.50000 +8.30	161.60	154.60	155.60	47,139
24 Feb 22	152.20000 +0.40	153.00	140.80	141.40	43,046
23 Feb 22	151.80000 -0.30	155.90	151.80	152.40	18,533
22 Feb 22	152.10001 -0.30	153.80	147.10	149.20	20,737
21 Feb 22	152.39999 +0.20	154.10	150.60	153.30	18,210
18 Feb 22	152.20000 -0.80	154.60	151.70	152.90	15,689
17 Feb 22	153.00000 -0.70	155.80	152.50	154.00	19,144
16 Feb 22	153.70000 +0.50	155.10	151.90	153.80	29,453
15 Feb 22	153.20000 -1.40	155.80	153.00	154.00	24,751
14 Feb 22	154.60001 -4.00	155.50	149.50	155.20	33,431
11 Feb 22	158.60001 +1.20	160.80	155.00	155.40	30,393
10 Feb 22	157.39999 -1.50	160.20	156.20	159.80	10,965
09 Feb 22	158.89999 +4.80	160.20	154.90	155.20	30,104
08 Feb 22	154.10001 -1.70	155.80	152.60	155.60	15,172
07 Feb 22	155.80000 +0.80	156.90	154.10	155.70	15,778
04 Feb 22	155.00000 -4.90	161.10	154.50	160.90	29,612
03 Feb 22	159.89999 -2.70	163.30	159.00	162.60	21,287
02 Feb 22	162.60001 +3.20	163.40	159.30	161.10	22,654
01 Feb 22	159.39999 +4.30	160.50	156.50	156.50	18,974
31 Jan 22	155.10001 +2.60	156.60	152.60	155.00	24,718
28 Jan 22	152.50000 -2.20	154.30	148.70	154.30	30,450
27 Jan 22	154.70000 -0.30	155.10	152.40	152.90	18,302
26 Jan 22	155.00000 +4.00	157.30	152.40	152.50	21,247
25 Jan 22	151.00000 -2.00	154.90	149.90	154.50	22,139
24 Jan 22	153.00000 -10.20	162.70	152.90	162.50	23,985
21 Jan 22	163.20000 -2.50	164.90	162.40	163.20	16,413
20 Jan 22	165.70000 +1.00	167.00	164.40	165.50	14,775
19 Jan 22	164.70000 +0.30	164.80	163.10	164.00	24,038
18 Jan 22	164.39999 -3.30	167.40	162.50	167.40	21,913
17 Jan 22	167.70000 +4.20	168.70	163.00	165.00	20,715
14 Jan 22	163.50000 -0.40	163.90	160.90	162.50	37,305
13 Jan 22	163.89999 +8.80	166.90	161.50	161.50	56,945
12 Jan 22	155.10001 +0.90	155.90	154.00	155.10	13,682
11 Jan 22	154.20000 +1.80	155.80	153.30	153.70	14,705
10 Jan 22	152.39999 -3.20	155.90	152.00	155.90	25,330
07 Jan 22	155.60001 -1.70	157.40	154.10	157.40	21,411
06 Jan 22	157.30000 -1.70	157.30	155.50	156.90	15,995
05 Jan 22	159.00000 +1.40	161.50	157.90	158.40	18,818
04 Jan 22	157.60001 -1.30	160.80	157.60	159.70	23,282
03 Jan 22	158.89999 +1.40	159.50	157.60	157.60	12,132
31 Dec 21	157.50000 -1.80	159.70	157.50	159.30	3,748
30 Dec 21	159.30000 -0.30	160.10	158.80	159.70	11,092
29 Dec 21	159.60001 +0.40	159.70	158.40	159.00	8,446
28 Dec 21	159.20000 +0.50	160.40	158.90	158.90	6,459
27 Dec 21	158.70000 +1.30	159.00	157.00	157.00	5,851
24 Dec 21	157.39999 -0.60	158.20	157.00	158.20	1,792
23 Dec 21	158.00000 +0.40	159.20	157.40	158.10	12,133
22 Dec 21	157.60001 +3.90	157.70	154.40	154.50	15,240
21 Dec 21	153.70000 +0.60	155.70	153.00	154.50	14,759
20 Dec 21	153.10001 +1.30	153.70	149.90	150.30	14,695
17 Dec 21	151.80000 -1.70	154.50	150.80	153.00	89,139
16 Dec 21	153.50000 +7.50	153.90	148.60	148.60	64,497
15 Dec 21	146.00000 -12.90	160.30	145.80	160.00	78,196
14 Dec 21	158.89999 +1.90	161.10	157.70	158.00	33,935
13 Dec 21	157.00000 -1.60	160.00	157.00	159.50	26,900
10 Dec 21	158.60001 -1.30	161.70	158.60	159.90	22,670
09 Dec 21	159.89999 +0.10	162.20	159.80	160.00	18,911
08 Dec 21	159.80000 -1.20	162.60	159.70	161.50	42,569
07 Dec 21	161.00000 +4.50	161.70	158.10	158.70	21,563
06 Dec 21	156.50000 +1.50	158.00	155.10	155.10	14,928
03 Dec 21	155.00000 -0.70	158.10	154.60	156.60	15,316
02 Dec 21	155.70000 -2.90	157.30	153.80	156.50	14,793
01 Dec 21	158.60001 +2.00	159.30	157.00	158.00	15,983
30 Nov 21	156.60001 +0.00	159.20	155.40	155.50	36,373
29 Nov 21	156.60001 +0.10	158.50	155.90	156.40	24,000
26 Nov 21	156.50000 -5.70	160.10	156.30	159.50	23,161
25 Nov 21	162.20000 +2.10	162.80	160.50	161.20	11,778
24 Nov 21	160.10001 -2.90	162.90	157.40	162.50	23,100
23 Nov 21	163.00000 -3.80	165.70	162.00	165.70	30,191
22 Nov 21	166.80000 -3.00	170.20	166.80	169.50	22,139
19 Nov 21	169.80000 -1.00	171.50	169.30	171.00	24,261
18 Nov 21	170.80000 -0.20	171.80	170.40	171.20	12,146
17 Nov 21	171.00000 -1.90	172.80	170.40	172.80	17,369
16 Nov 21	172.89999 -0.50	173.50	171.80	173.20	20,024
15 Nov 21	173.39999 -0.10	174.70	172.50	173.90	9,828
12 Nov 21	173.50000 +0.90	173.80	172.30	172.60	16,261
11 Nov 21	172.60001 +0.30	173.40	172.00	172.00	11,087
10 Nov 21	172.30000 -1.30	173.90	170.70	173.60	15,426
09 Nov 21	173.60001 +0.40	174.40	172.10	173.00	24,613
08 Nov 21	173.20000 +2.40	174.80	170.30	170.30	22,927
05 Nov 21	170.80000 -0.70	172.50	170.00	171.10	24,586
04 Nov 21	171.50000 +3.00	171.50	167.90	169.00	18,189
03 Nov 21	168.50000 -1.00	169.70	167.90	169.70	11,965
02 Nov 21	169.50000 -0.50	170.80	168.80	169.80	14,813
01 Nov 21	170.00000 -0.10	171.80	168.80	170.50	19,676
29 Oct 21	170.10001 -3.90	176.00	167.50	170.00	43,494
28 Oct 21	174.00000 +5.00	174.20	168.50	168.50	31,827
27 Oct 21	169.00000 +0.80	170.50	167.80	168.30	16,931
26 Oct 21	168.20000 +0.50	170.10	167.50	167.60	14,596
25 Oct 21	167.70000 +0.70	169.20	166.10	167.10	16,192
22 Oct 21	167.00000 +1.40	168.30	166.30	166.50	21,660
21 Oct 21	165.60001 +0.10	166.90	164.00	165.00	13,524
20 Oct 21	165.50000 +1.40	167.90	163.80	163.90	26,883
19 Oct 21	164.10001 +0.00	166.10	164.10	164.90	16,433
18 Oct 21	164.10001 -2.30	166.30	162.50	166.30	15,930
15 Oct 21	166.39999 +0.00	168.70	164.40	167.40	27,204
14 Oct 21	166.39999 +5.40	167.40	162.30	164.00	39,628
13 Oct 21	161.00000 +7.60	161.30	153.10	153.80	35,794
12 Oct 21	153.39999 -1.10	154.40	151.50	153.00	16,938
11 Oct 21	154.50000 -1.20	155.90	152.70	155.90	23,910
08 Oct 21	155.70000 -0.70	156.80	155.10	156.00	17,655
07 Oct 21	156.39999 +1.00	156.60	154.60	156.60	21,826
06 Oct 21	155.39999 -1.70	156.50	153.40	155.90	19,445
05 Oct 21	157.10001 +0.70	158.40	155.80	156.10	14,499
04 Oct 21	156.39999 -3.50	159.50	156.10	159.10	28,011
01 Oct 21	159.89999 -0.60	160.10	157.10	158.50	29,516
30 Sep 21	160.50000 -0.80	163.60	160.20	162.60	31,096
29 Sep 21	161.30000 -0.40	163.80	161.10	162.50	20,489
28 Sep 21	161.70000 -4.60	166.50	161.00	166.00	31,604
27 Sep 21	166.30000 +3.20	167.70	163.50	163.50	23,253
24 Sep 21	163.10001 -2.30	165.20	161.60	165.00	52,919
23 Sep 21	165.39999 +1.30	167.10	164.50	165.50	25,816
22 Sep 21	164.10001 -6.50	169.30	163.60	169.20	47,032
21 Sep 21	170.60001 +3.60	170.70	168.00	168.00	34,584
20 Sep 21	167.00000 -12.70	175.10	160.50	175.00	128,591
17 Sep 21	179.70000 +6.70	179.70	173.30	173.50	86,289
16 Sep 21	173.00000 +2.40	173.50	170.70	170.70	24,335
15 Sep 21	170.60001 -3.10	174.00	170.30	174.00	15,631
14 Sep 21	173.70000 +1.90	174.70	171.60	172.10	22,137
13 Sep 21	171.80000 +1.00	173.60	170.70	171.10	29,402
10 Sep 21	170.80000 -0.30	172.10	170.10	171.50	10,873
09 Sep 21	171.10001 -1.20	172.00	170.10	171.70	12,435
08 Sep 21	172.30000 -2.70	174.70	171.70	174.70	14,976
07 Sep 21	175.00000 +0.30	176.00	174.00	174.80	11,722
06 Sep 21	174.70000 +0.20	175.30	173.40	175.00	9,904
03 Sep 21	174.50000 -0.60	177.60	172.80	175.80	19,238
02 Sep 21	175.10001 -0.30	175.40	173.40	175.00	11,748
01 Sep 21	175.39999 +3.00	175.90	173.00	173.00	17,336
31 Aug 21	172.39999 +1.40	174.30	171.50	171.50	17,526
30 Aug 21	171.00000 +1.30	171.00	169.30	169.70	9,303
27 Aug 21	169.70000 +1.30	169.70	168.20	168.90	12,334
26 Aug 21	168.39999 +0.80	169.10	166.60	167.10	11,902
25 Aug 21	167.60001 -0.50	168.80	167.00	168.10	18,831
24 Aug 21	168.10001 +0.30	168.50	165.50	168.10	15,498
23 Aug 21	167.80000 -1.10	170.50	167.20	169.80	19,168
20 Aug 21	168.89999 +0.10	168.90	166.00	168.90	11,677
19 Aug 21	168.80000 -2.40	170.10	167.00	169.90	29,525
18 Aug 21	171.20000 +0.30	171.80	170.80	171.10	12,754
17 Aug 21	170.89999 +0.60	171.10	169.00	170.00	12,762
16 Aug 21	170.30000 -0.30	170.70	169.00	170.00	7,730
13 Aug 21	170.60001 -0.80	172.00	170.20	171.00	10,522
12 Aug 21	171.39999 +0.30	172.00	168.60	171.30	12,476
11 Aug 21	171.10001 +0.60	171.50	169.50	170.90	11,606
10 Aug 21	170.50000 +0.80	171.50	169.20	169.60	19,082
09 Aug 21	169.70000 -0.10	170.40	169.20	169.80	11,597
06 Aug 21	169.80000 +0.20	170.00	168.40	169.40	12,839
05 Aug 21	169.60001 -0.40	171.00	169.30	170.00	14,413
04 Aug 21	170.00000 -0.70	171.90	169.30	171.30	15,856
03 Aug 21	170.70000 -0.50	173.60	170.50	171.60	19,785
02 Aug 21	171.20000 +3.60	171.50	167.90	168.60	34,831
30 Jul 21	167.60001 +1.60	167.60	156.30	165.00	86,117
29 Jul 21	166.00000 -8.70	177.00	165.40	177.00	71,871
28 Jul 21	174.70000 +4.90	175.50	169.80	170.00	50,034
27 Jul 21	169.80000 -1.10	170.90	168.50	170.30	32,438
26 Jul 21	170.89999 +2.30	171.50	168.00	168.20	16,999
23 Jul 21	168.60001 +1.60	169.30	167.80	167.80	14,248
22 Jul 21	167.00000 +3.70	167.10	163.90	163.90	14,776
21 Jul 21	163.30000 +1.90	164.40	162.00	162.00	16,529
20 Jul 21	161.39999 +0.90	163.00	160.20	161.40	21,805
19 Jul 21	160.50000 -3.10	163.00	159.00	163.00	20,388
16 Jul 21	163.60001 -1.00	165.80	162.30	164.90	20,839
15 Jul 21	164.60001 -2.80	167.70	164.30	167.20	14,975
14 Jul 21	167.39999 +1.10	167.80	165.10	166.00	11,676
13 Jul 21	166.30000 -0.70	167.50	164.20	167.00	21,753
12 Jul 21	167.00000 -1.30	168.30	166.40	167.20	18,804
09 Jul 21	168.30000 +2.20	168.80	166.40	166.80	16,573
08 Jul 21	166.10001 -2.90	168.20	164.70	168.20	24,678
07 Jul 21	169.00000 -0.20	171.20	168.60	169.50	23,088
06 Jul 21	169.20000 +1.30	169.90	167.70	168.00	20,089
05 Jul 21	167.89999 +0.40	167.90	165.80	167.10	12,074
02 Jul 21	167.50000 +3.30	168.70	163.60	164.80	23,596
01 Jul 21	164.20000 +2.00	164.30	160.40	163.00	26,765
30 Jun 21	162.20000 -0.10	163.20	161.50	162.30	21,289
29 Jun 21	162.30000 +0.10	163.50	161.80	162.00	19,097
28 Jun 21	162.20000 -1.40	163.90	161.40	163.50	21,654
25 Jun 21	163.60001 -0.30	164.40	162.30	164.20	14,574
24 Jun 21	163.89999 +7.10	165.30	157.40	157.50	41,704
23 Jun 21	156.80000 -1.20	158.60	156.80	158.50	15,610
22 Jun 21	158.00000 +1.20	158.80	156.20	157.00	24,961
21 Jun 21	156.80000 -0.50	157.70	153.80	156.50	22,288
18 Jun 21	157.30000 -1.40	159.50	157.10	158.90	32,284
17 Jun 21	158.70000 -0.80	159.50	157.00	159.00	16,693
16 Jun 21	159.50000 +0.90	159.50	157.80	158.90	23,162
15 Jun 21	158.60001 +0.90	159.40	156.60	158.00	20,493
14 Jun 21	157.70000 +2.90	157.70	155.00	155.00	26,399
11 Jun 21	154.80000 +4.20	156.00	151.30	152.00	21,738
10 Jun 21	150.60001 +1.20	150.60	148.50	149.80	18,545
09 Jun 21	149.39999 -0.60	150.00	148.30	150.00	12,301
08 Jun 21	150.00000 +0.00	150.60	149.10	149.50	26,935
07 Jun 21	150.00000 -0.80	151.20	149.40	150.90	9,261
04 Jun 21	150.80000 +2.40	151.30	146.80	148.50	29,233
03 Jun 21	148.39999 -1.70	150.00	148.20	150.00	21,803
02 Jun 21	150.10001 -0.30	150.40	147.30	150.40	21,928
01 Jun 21	150.39999 -2.40	153.80	150.40	150.60	26,277
31 May 21	152.80000 +0.90	153.70	152.10	152.10	14,082
28 May 21	151.89999 +3.40	153.30	148.50	149.20	25,411
27 May 21	148.50000 -1.00	150.10	148.50	149.00	56,791
26 May 21	149.50000 +0.40	150.10	148.70	149.50	17,764
25 May 21	149.10001 +0.30	150.90	148.40	148.50	14,438
24 May 21	148.80000 -0.20	149.90	148.10	149.40	12,432
21 May 21	149.00000 -1.20	151.60	149.00	150.80	12,947
20 May 21	150.20000 +2.10	150.30	148.00	148.00	14,583
19 May 21	148.10001 -1.80	149.20	146.70	148.90	15,878
18 May 21	149.89999 -0.30	152.00	149.10	150.90	12,632
17 May 21	150.20000 +0.30	151.60	149.50	150.40	20,892
14 May 21	149.89999 +2.60	150.10	146.70	148.00	16,393
13 May 21	147.30000 -0.70	148.00	143.90	147.00	12,698
12 May 21	148.00000 -2.70	151.10	148.00	150.80	18,697
11 May 21	150.70000 -2.80	151.40	148.20	151.40	28,384
10 May 21	153.50000 +0.50	154.20	152.00	153.00	17,895
07 May 21	153.00000 +1.20	153.50	150.80	152.10	19,524
06 May 21	151.80000 -1.20	153.40	150.40	153.00	18,764
05 May 21	153.00000 +0.90	154.40	152.30	153.30	18,097
04 May 21	152.10001 -2.80	156.00	152.00	155.40	26,583
03 May 21	154.89999 +0.10	155.40	152.30	155.00	20,750
30 Apr 21	154.80000 -2.30	157.70	153.10	157.20	30,019
29 Apr 21	157.10001 +3.20	157.90	154.00	154.00	29,536
28 Apr 21	153.89999 +4.50	155.50	150.00	151.00	35,818
27 Apr 21	149.39999 -0.20	150.50	149.00	149.50	15,662
26 Apr 21	149.60001 +1.00	150.00	147.60	148.70	16,935
23 Apr 21	148.60001 -1.80	150.10	147.60	149.90	16,631
22 Apr 21	150.39999 +3.40	151.70	147.50	148.00	33,553
21 Apr 21	147.00000 +2.20	147.60	144.40	144.70	33,527
20 Apr 21	144.80000 -2.90	148.40	144.50	148.00	36,419
19 Apr 21	147.70000 +7.30	149.00	140.50	140.50	41,502
16 Apr 21	140.39999 +1.70	141.10	138.50	139.00	18,226
15 Apr 21	138.70000 -1.00	140.60	138.70	139.80	14,828
14 Apr 21	139.70000 +0.70	142.50	138.20	139.40	20,373
13 Apr 21	139.00000 +1.40	139.50	136.60	137.70	54,100
12 Apr 21	137.60001 -2.90	140.50	136.80	140.50	27,708
09 Apr 21	140.50000 -1.30	142.00	139.60	141.80	20,548
08 Apr 21	141.80000 -0.90	142.90	141.00	142.50	25,414
07 Apr 21	142.70000 -0.50	143.90	142.30	142.90	18,352
06 Apr 21	143.20000 -0.10	145.50	143.20	144.50	19,186
01 Apr 21	143.30000 +0.80	143.70	140.40	142.10	20,600
31 Mar 21	142.50000 -1.70	146.70	142.50	143.70	40,138
30 Mar 21	144.20000 -0.40	145.20	143.80	144.90	21,656
29 Mar 21	144.60001 +1.20	145.50	143.40	143.60	16,334
26 Mar 21	143.39999 +2.40	143.90	141.00	141.70	15,336
25 Mar 21	141.00000 +0.30	141.30	138.30	140.30	20,711
24 Mar 21	140.70000 -1.00	141.90	140.00	141.40	15,657
23 Mar 21	141.70000 -1.00	142.50	139.70	142.00	16,992
22 Mar 21	142.70000 +2.80	143.40	139.00	139.70	18,471
19 Mar 21	139.89999 +2.10	140.10	137.00	137.60	31,206
18 Mar 21	137.80000 +0.40	138.50	136.90	137.90	17,524
17 Mar 21	137.39999 -0.30	138.50	136.60	138.10	25,969
16 Mar 21	137.70000 +2.40	138.30	135.20	135.80	19,015
15 Mar 21	135.30000 -0.70	136.80	134.80	136.40	28,158
12 Mar 21	136.00000 -2.00	137.20	134.50	137.00	24,597
11 Mar 21	138.00000 +1.30	139.10	137.00	137.10	20,979
10 Mar 21	136.70000 -2.80	140.00	136.50	139.90	23,517
09 Mar 21	139.50000 -0.50	140.50	138.70	139.50	31,984
08 Mar 21	140.00000 +0.30	140.90	138.60	139.90	22,513
05 Mar 21	139.70000 -1.20	141.60	137.60	140.80	34,558
04 Mar 21	140.89999 +0.30	141.30	138.60	139.40	28,162
03 Mar 21	140.60001 -0.60	142.60	138.70	141.70	27,867
02 Mar 21	141.20000 -0.90	145.40	140.00	142.40	41,023
01 Mar 21	142.10001 +7.40	143.80	136.00	136.60	46,828
26 Feb 21	134.70000 -7.20	138.90	131.60	138.90	47,146
25 Feb 21	141.89999 +1.10	144.40	141.40	142.10	23,248
24 Feb 21	140.80000 -0.90	142.50	139.80	141.50	23,628
23 Feb 21	141.70000 -1.70	144.40	139.80	143.40	21,215
22 Feb 21	143.39999 +0.40	143.80	140.80	142.50	14,857
19 Feb 21	143.00000 +1.20	144.50	141.70	142.10	18,378
18 Feb 21	141.80000 -0.70	144.80	141.40	144.00	21,671
17 Feb 21	142.50000 -2.20	144.50	141.60	144.50	33,142
16 Feb 21	144.70000 -0.30	146.00	144.40	145.00	12,930
15 Feb 21	145.00000 +2.60	146.00	142.70	143.10	21,249
12 Feb 21	142.39999 -0.60	143.20	140.30	142.60	17,883
11 Feb 21	143.00000 +2.40	143.10	140.50	140.60	16,267
10 Feb 21	140.60001 -1.80	143.70	140.30	143.00	14,887
09 Feb 21	142.39999 +1.40	142.40	140.30	141.00	13,620
08 Feb 21	141.00000 +1.20	141.60	139.30	140.80	32,201
05 Feb 21	139.80000 +0.70	141.60	138.80	139.70	26,101
04 Feb 21	139.10001 +0.60	140.00	137.40	138.40	23,588
03 Feb 21	138.50000 -1.30	140.90	137.90	140.00	24,849
02 Feb 21	139.80000 +1.00	141.10	138.60	139.50	32,362
01 Feb 21	138.80000 +1.90	139.20	135.00	138.00	27,043
29 Jan 21	136.89999 +2.70	138.90	132.00	133.50	58,674
28 Jan 21	134.20000 +0.70	134.40	128.90	132.50	29,904
27 Jan 21	133.50000 +0.30	135.10	131.90	132.90	33,873
26 Jan 21	133.20000 +2.20	133.50	130.20	130.80	11,821
25 Jan 21	131.00000 -3.30	135.00	130.70	134.60	27,231
22 Jan 21	134.30000 -2.50	136.00	133.00	136.00	26,044
21 Jan 21	136.80000 -0.20	138.80	136.70	138.10	17,812
20 Jan 21	137.00000 +1.40	138.70	135.90	136.70	16,794
19 Jan 21	135.60001 +0.30	137.40	134.90	136.00	23,614
18 Jan 21	135.30000 -0.20	135.50	133.50	135.00	16,164
15 Jan 21	135.50000 +0.70	137.30	133.00	134.70	46,221
14 Jan 21	134.80000 +0.60	136.80	133.90	135.00	24,790
13 Jan 21	134.20000 +3.20	135.50	129.80	131.10	24,334
12 Jan 21	131.00000 -1.70	132.50	129.60	132.50	15,459
11 Jan 21	132.70000 +0.30	133.70	130.60	132.60	24,208
08 Jan 21	132.39999 +1.00	134.50	130.50	132.40	36,632
07 Jan 21	131.39999 -1.40	133.00	131.30	133.00	24,706
06 Jan 21	132.80000 -1.80	135.50	132.20	135.00	18,857
05 Jan 21	134.60001 +0.60	135.70	133.80	134.00	20,960
04 Jan 21	134.00000 +1.80	137.40	133.00	133.00	24,727
31 Dec 20	132.20000 -1.60	134.50	132.00	134.50	4,766
30 Dec 20	133.80000 -0.60	134.90	133.50	134.00	13,905
29 Dec 20	134.39999 -2.20	137.70	133.80	137.00	22,841
28 Dec 20	136.60001 +4.00	137.60	133.00	133.50	20,915
24 Dec 20	132.60001 -0.70	134.00	132.00	133.50	4,048
23 Dec 20	133.30000 +2.70	134.20	130.90	131.20	18,764
22 Dec 20	130.60001 +2.50	130.80	128.80	129.20	15,773
21 Dec 20	128.10001 -1.40	128.40	123.80	126.70	22,335
18 Dec 20	129.50000 +0.20	131.20	129.10	129.40	30,760
17 Dec 20	129.30000 -0.70	130.30	128.00	130.00	19,479
16 Dec 20	130.00000 +3.60	130.00	126.40	126.40	25,478
15 Dec 20	126.40000 -0.60	127.70	126.20	127.00	17,803
14 Dec 20	127.00000 +2.20	127.50	125.00	125.50	18,236
11 Dec 20	124.80000 -0.10	125.60	123.10	125.50	30,473
10 Dec 20	124.90000 -2.00	126.70	123.10	126.70	41,721
09 Dec 20	126.90000 -1.40	129.50	126.80	128.50	20,429
08 Dec 20	128.30000 -1.90	130.20	128.20	130.00	16,412
07 Dec 20	130.20000 -0.50	130.70	127.20	130.20	18,391
04 Dec 20	130.70000 +3.70	130.70	127.10	127.50	18,801
03 Dec 20	127.00000 -1.10	129.00	126.20	128.00	29,631
02 Dec 20	128.10001 -1.00	130.00	127.60	129.20	29,757
01 Dec 20	129.10001 +1.30	131.00	128.30	129.90	47,211
30 Nov 20	127.80000 +0.60	129.40	127.10	127.50	56,280
27 Nov 20	127.20000 +3.70	128.00	123.80	124.00	24,053
26 Nov 20	123.50000 -1.40	125.80	123.40	125.20	23,960
25 Nov 20	124.90000 +2.40	128.00	119.40	120.40	73,831
24 Nov 20	122.50000 +1.40	124.00	122.00	122.20	22,748
23 Nov 20	121.10000 -2.30	124.60	121.10	123.80	22,507
20 Nov 20	123.40000 +2.70	123.90	120.00	120.90	27,640
19 Nov 20	120.70000 -4.10	124.60	120.30	124.50	28,831
18 Nov 20	124.80000 +5.60	124.90	118.90	119.50	46,078
17 Nov 20	119.20000 -1.30	121.70	118.40	120.90	28,896
16 Nov 20	120.50000 +5.20	123.10	115.70	116.90	49,791
13 Nov 20	115.30000 +0.10	115.90	113.70	115.20	30,488
12 Nov 20	115.20000 +1.30	115.20	112.80	113.70	30,433
11 Nov 20	113.90000 -0.40	115.50	113.60	114.10	30,345
10 Nov 20	114.30000 -0.20	116.40	112.90	114.60	48,961
09 Nov 20	114.50000 +3.40	117.60	111.70	113.50	61,143
06 Nov 20	111.10000 -0.10	112.50	108.30	111.20	33,384
05 Nov 20	111.20000 +1.20	117.10	111.10	113.00	49,579
04 Nov 20	110.00000 +6.00	110.40	103.80	103.90	49,574
03 Nov 20	104.00000 +1.90	104.80	102.30	102.70	31,942
02 Nov 20	102.10000 +0.10	103.90	101.40	102.60	32,103
30 Oct 20	102.00000 -1.90	104.00	99.60	104.00	56,911
29 Oct 20	103.90000 +2.10	109.80	98.85	101.00	66,838
28 Oct 20	101.80000 -15.10	107.90	97.25	106.00	122,046
27 Oct 20	116.90000 -4.50	122.20	116.20	121.00	56,307
26 Oct 20	121.40000 -2.90	124.30	120.80	123.70	36,033
23 Oct 20	124.30000 -3.30	127.80	123.40	127.00	44,585
22 Oct 20	127.60000 -8.90	135.50	126.40	135.50	42,272
21 Oct 20	136.50000 -1.10	138.80	136.40	137.50	21,319
20 Oct 20	137.60001 -1.60	141.10	137.60	139.00	31,684
19 Oct 20	139.20000 +1.50	139.90	138.00	138.00	5,386
16 Oct 20	137.70000 +0.50	139.90	137.40	138.20	25,222
15 Oct 20	137.20000 -2.30	139.30	135.00	139.30	22,452
14 Oct 20	139.50000 +0.50	141.80	139.10	139.30	19,412
13 Oct 20	139.00000 -2.60	141.50	138.20	141.50	21,934
12 Oct 20	141.60001 +1.90	142.80	140.00	140.10	42,349
09 Oct 20	139.70000 +1.40	140.10	138.40	138.50	14,226
08 Oct 20	138.30000 +5.80	139.00	133.50	133.50	24,258
07 Oct 20	132.50000 -2.30	135.60	132.10	134.50	26,983
06 Oct 20	134.80000 -0.80	136.10	134.60	135.10	26,280
05 Oct 20	135.60001 +4.20	135.70	131.60	131.60	22,817
02 Oct 20	131.39999 -1.70	133.00	130.80	132.50	13,578
01 Oct 20	133.10001 -2.50	136.70	132.80	136.20	28,329
30 Sep 20	135.60001 -0.20	136.40	133.00	135.00	18,850
29 Sep 20	135.80000 +1.00	137.50	133.30	134.80	26,756
28 Sep 20	134.80000 +5.00	134.80	130.00	130.00	27,315
25 Sep 20	129.80000 -3.70	133.20	128.50	133.20	35,806
24 Sep 20	133.50000 -1.10	134.10	130.20	133.00	26,962
23 Sep 20	134.60001 +0.10	137.80	134.60	135.50	19,787
22 Sep 20	134.50000 -0.40	137.50	134.00	134.90	20,992
21 Sep 20	134.89999 -4.50	138.50	133.90	138.50	28,939
18 Sep 20	139.39999 -1.80	142.30	139.40	141.10	46,167
17 Sep 20	141.20000 -0.20	142.30	138.50	140.00	17,745
16 Sep 20	141.39999 -0.60	143.00	140.00	142.10	29,214
15 Sep 20	142.00000 +2.90	143.00	138.80	139.10	29,719
14 Sep 20	139.10001 +0.40	140.90	137.80	139.70	17,180
11 Sep 20	138.70000 +1.00	140.30	137.10	137.50	34,077
10 Sep 20	137.70000 +1.90	138.30	135.20	135.60	15,331
09 Sep 20	135.80000 +0.30	136.70	134.20	135.00	22,505
08 Sep 20	135.50000 -2.70	138.20	133.00	137.70	24,713
07 Sep 20	138.20000 +2.90	138.40	135.70	136.00	15,978
04 Sep 20	135.30000 -0.50	138.40	133.70	135.50	28,790
03 Sep 20	135.80000 -3.00	141.00	135.30	139.50	27,091
02 Sep 20	138.80000 +0.00	141.60	138.20	139.20	42,184
01 Sep 20	138.80000 +2.50	138.80	135.80	137.20	26,753
31 Aug 20	136.30000 -1.20	138.60	135.90	138.20	16,351
28 Aug 20	137.50000 -1.00	138.50	136.50	138.30	14,145
27 Aug 20	138.50000 -1.00	139.60	137.80	139.60	13,739
26 Aug 20	139.50000 +1.70	139.50	137.80	138.00	34,870
25 Aug 20	137.80000 +1.50	139.80	137.00	137.00	32,408
24 Aug 20	136.30000 +2.60	136.90	133.90	133.90	22,236
21 Aug 20	133.70000 +0.30	134.80	132.60	134.00	16,744
20 Aug 20	133.39999 -2.10	135.00	132.70	135.00	19,284
19 Aug 20	135.50000 +0.60	135.80	134.20	134.80	22,926
18 Aug 20	134.89999 -1.00	137.90	134.60	135.80	45,493
17 Aug 20	135.89999 +2.80	136.50	133.00	134.00	32,475
14 Aug 20	133.10001 -2.00	135.60	133.00	134.60	15,463
13 Aug 20	135.10001 -0.70	137.50	134.70	135.10	20,687
12 Aug 20	135.80000 +0.10	136.90	134.10	135.20	46,580
11 Aug 20	135.70000 +3.70	136.50	131.80	132.80	29,138
10 Aug 20	132.00000 -1.40	133.80	130.50	133.80	19,964
07 Aug 20	133.39999 -1.40	135.50	130.30	135.50	35,871
06 Aug 20	134.80000 +4.10	138.40	131.00	131.40	59,558
05 Aug 20	130.70000 +2.40	131.50	128.30	129.00	28,408
04 Aug 20	128.30000 +0.50	129.80	127.10	128.50	35,897
03 Aug 20	127.80000 +1.40	128.60	124.50	126.70	30,033
31 Jul 20	126.40000 -1.70	131.90	125.90	128.50	48,286
30 Jul 20	128.10001 -4.00	133.10	125.30	131.50	47,655
29 Jul 20	132.10001 +14.50	134.50	117.60	117.60	82,415
28 Jul 20	117.60000 +0.60	119.00	117.10	117.50	26,698
27 Jul 20	117.00000 -3.00	120.50	116.00	120.50	21,910
24 Jul 20	120.00000 -1.20	121.00	117.40	120.00	24,437
23 Jul 20	121.20000 +3.70	122.50	116.40	118.50	40,005
22 Jul 20	117.50000 -1.40	119.50	117.30	119.00	19,181
21 Jul 20	118.90000 +0.30	121.00	118.10	119.00	38,313
20 Jul 20	118.60000 +1.60	119.10	115.70	117.50	24,862
17 Jul 20	117.00000 -0.40	117.40	115.70	117.20	22,867
16 Jul 20	117.40000 -3.20	120.00	115.60	120.00	32,766
15 Jul 20	120.60000 +4.60	121.00	114.60	115.90	30,376
14 Jul 20	116.00000 -3.60	118.30	114.20	118.00	30,383
13 Jul 20	119.60000 +2.30	119.70	117.20	118.60	39,670
10 Jul 20	117.30000 +3.00	117.80	114.00	114.60	30,272
09 Jul 20	114.30000 +2.30	115.90	111.20	113.60	30,784
08 Jul 20	112.00000 -4.40	116.00	111.90	116.00	24,276
07 Jul 20	116.40000 -0.50	116.80	114.30	116.50	20,680
06 Jul 20	116.90000 +0.80	119.50	115.20	117.30	23,965
03 Jul 20	116.10000 +0.60	117.60	114.90	116.80	27,161
02 Jul 20	115.50000 +2.40	116.60	112.80	113.00	39,849
01 Jul 20	113.10000 +3.40	114.90	109.00	110.00	43,560
30 Jun 20	109.70000 +0.40	111.40	107.60	109.30	30,497
29 Jun 20	109.30000 -0.50	111.60	109.20	110.00	16,563
26 Jun 20	109.80000 +2.20	112.80	108.40	108.50	37,982
25 Jun 20	107.60000 +3.30	108.40	102.00	104.20	33,162
24 Jun 20	104.30000 -4.30	109.20	104.30	108.30	18,907
23 Jun 20	108.60000 +2.40	111.80	107.30	107.30	28,009
22 Jun 20	106.20000 -3.20	108.90	105.40	108.60	28,597
19 Jun 20	109.40000 +0.10	110.40	108.50	110.00	19,894
18 Jun 20	109.30000 -0.50	111.50	107.90	109.00	25,544
17 Jun 20	109.80000 +0.20	110.50	108.30	109.40	21,789
16 Jun 20	109.60000 +0.50	112.80	107.40	111.00	30,385
15 Jun 20	109.10000 +3.10	110.10	103.50	105.00	33,900
12 Jun 20	106.00000 +2.40	108.50	101.50	102.80	48,881
11 Jun 20	103.60000 -5.20	107.10	103.10	107.10	37,101
10 Jun 20	108.80000 -2.00	112.50	107.00	111.10	28,655
09 Jun 20	110.80000 -3.60	115.00	109.00	115.00	39,359
08 Jun 20	114.40000 -0.80	117.10	114.30	114.60	24,861
05 Jun 20	115.20000 +3.60	116.00	112.50	112.50	32,891
04 Jun 20	111.60000 -0.70	113.40	110.30	112.20	41,888
03 Jun 20	112.30000 +4.30	113.30	109.10	110.00	33,643
02 Jun 20	108.00000 -0.20	110.40	107.90	109.50	25,931
01 Jun 20	108.20000 +2.10	109.00	106.30	108.00	15,647
29 May 20	106.10000 -2.00	107.30	103.70	106.30	53,746
28 May 20	108.10000 +2.80	109.10	103.90	106.00	42,285
27 May 20	105.30000 -2.10	108.40	102.90	107.00	47,796
26 May 20	107.40000 +0.80	110.30	106.80	108.00	32,812
25 May 20	106.60000 +7.20	108.50	99.35	100.50	42,353
22 May 20	99.40000 +3.00	100.40	94.10	95.20	48,952
21 May 20	96.40000 -4.40	100.00	96.30	100.00	25,716
20 May 20	100.80000 +2.10	101.00	95.10	99.00	38,596
19 May 20	98.70000 -3.90	102.60	98.15	102.40	28,383
18 May 20	102.60000 +6.45	103.40	97.80	97.80	21,968
15 May 20	96.15000 +1.00	99.85	95.95	96.00	25,614
14 May 20	95.15000 +0.85	95.65	91.10	94.00	31,953
13 May 20	94.30000 -3.65	97.90	93.60	97.90	38,553
12 May 20	97.95000 -0.80	99.15	97.15	99.10	20,327
11 May 20	98.75000 -4.35	103.70	98.75	103.70	44,809
08 May 20	103.10000 -2.20	107.30	102.50	106.20	14,947
07 May 20	105.30000 +0.00	107.60	104.50	105.20	35,163
06 May 20	105.30000 -4.20	110.00	105.30	110.00	36,454
05 May 20	109.50000 +4.30	110.10	106.10	106.90	21,275
04 May 20	105.20000 -2.90	106.10	102.50	104.40	22,384
30 Apr 20	108.10000 -0.80	111.70	108.10	109.50	28,149
29 Apr 20	108.90000 +7.70	111.90	101.00	102.00	43,840
28 Apr 20	101.20000 -1.00	105.20	100.50	102.70	24,801
27 Apr 20	102.20000 +0.20	104.50	100.00	104.50	23,002
24 Apr 20	102.00000 -0.70	106.20	101.20	102.70	26,605
23 Apr 20	102.70000 +2.70	104.50	100.00	100.00	24,010
22 Apr 20	100.00000 +1.05	101.70	98.30	100.00	22,890
21 Apr 20	98.95000 -4.65	104.10	98.55	103.00	22,905
20 Apr 20	103.60000 -1.10	106.70	102.30	105.10	19,412
17 Apr 20	104.70000 +4.30	109.00	103.30	104.40	33,579
16 Apr 20	100.40000 -3.00	107.90	100.40	104.00	82,172
15 Apr 20	103.40000 -7.00	110.20	103.40	110.20	22,042
14 Apr 20	110.40000 -3.10	115.00	109.10	114.40	24,875
09 Apr 20	113.50000 +5.70	119.00	109.50	109.50	40,543
08 Apr 20	107.80000 +5.90	109.60	101.60	102.00	29,695
07 Apr 20	101.90000 +6.35	104.60	96.40	97.00	29,136
06 Apr 20	95.55000 +2.90	97.35	94.25	95.00	25,428
03 Apr 20	92.65000 -3.05	97.10	92.30	95.00	31,537
02 Apr 20	95.70000 -1.30	97.65	93.35	96.50	35,775
01 Apr 20	97.00000 -2.95	97.00	92.85	96.40	43,161
31 Mar 20	99.95000 +10.00	100.30	91.20	92.00	65,441
30 Mar 20	89.95000 -2.65	94.75	89.65	92.10	37,552
27 Mar 20	92.60000 -3.50	100.60	91.20	98.00	67,560
26 Mar 20	96.10000 +2.40	98.35	92.85	93.70	40,052
25 Mar 20	93.70000 +5.70	94.55	90.70	93.00	75,352
24 Mar 20	88.00000 +5.55	89.45	85.30	86.00	60,767
23 Mar 20	82.45000 -4.95	86.95	79.30	83.90	64,142
20 Mar 20	87.40000 +4.85	94.45	86.35	92.40	65,754
19 Mar 20	82.55000 -1.20	85.80	78.15	85.00	74,400
18 Mar 20	83.75000 -5.15	91.40	82.15	88.80	64,901
17 Mar 20	88.90000 -6.05	102.40	87.85	99.35	63,808
16 Mar 20	94.95000 -9.65	100.70	87.85	99.85	96,098
13 Mar 20	104.60000 -2.70	113.50	104.40	109.60	85,877
12 Mar 20	107.30000 -14.30	116.60	107.00	112.50	93,427
11 Mar 20	121.60000 -2.60	127.60	120.80	126.00	61,885
10 Mar 20	124.20000 +0.50	131.50	123.70	125.00	82,616
09 Mar 20	123.70000 -9.50	128.50	120.30	124.40	89,329
06 Mar 20	133.20000 -4.30	135.50	131.10	135.10	74,883
05 Mar 20	137.50000 -4.60	143.40	137.50	142.70	58,571
04 Mar 20	142.10001 -0.50	144.30	140.00	143.00	62,511
03 Mar 20	142.60001 +0.80	145.50	142.50	143.90	77,929
02 Mar 20	141.80000 -3.90	148.40	137.70	146.40	99,690
28 Feb 20	145.70000 -1.80	145.70	141.20	143.10	79,433
27 Feb 20	147.50000 -5.20	151.60	145.80	151.00	81,304
26 Feb 20	152.70000 -0.10	152.70	146.30	151.50	63,887
25 Feb 20	152.80000 -2.80	160.20	152.00	157.20	65,757
24 Feb 20	155.60001 -6.00	158.50	153.60	157.50	86,133
21 Feb 20	161.60001 +17.60	162.00	143.70	146.00	126,157
20 Feb 20	144.00000 -1.90	146.20	144.00	146.00	38,099
19 Feb 20	145.89999 -0.70	147.40	145.30	146.40	16,702
18 Feb 20	146.60001 -0.10	147.10	144.80	146.20	22,211
17 Feb 20	146.70000 -0.80	147.90	146.00	147.90	22,214
14 Feb 20	147.50000 +1.10	149.20	146.40	146.50	25,325
13 Feb 20	146.39999 +0.20	147.10	144.40	145.70	34,264
12 Feb 20	146.20000 +0.20	147.00	144.70	145.50	31,367
11 Feb 20	146.00000 -4.10	149.10	143.90	148.50	38,042
10 Feb 20	150.10001 +0.60	150.10	147.90	149.50	28,524
07 Feb 20	149.50000 -0.90	150.70	147.80	150.50	40,464
06 Feb 20	150.39999 -0.50	152.20	149.30	152.20	22,000
05 Feb 20	150.89999 +1.00	152.20	149.70	150.20	25,181
04 Feb 20	149.89999 +2.10	150.70	147.20	148.00	35,079
03 Feb 20	147.80000 +3.20	148.10	144.70	145.10	32,250
31 Jan 20	144.60001 +0.80	147.30	143.50	143.50	42,088
30 Jan 20	143.80000 -4.40	146.70	142.70	146.70	20,998
29 Jan 20	148.20000 +0.80	148.90	146.20	147.20	38,710
28 Jan 20	147.39999 +3.20	148.30	144.50	144.50	43,914
27 Jan 20	144.20000 -5.70	147.90	144.20	147.40	28,952
24 Jan 20	149.89999 +2.50	150.50	147.60	147.80	34,492
23 Jan 20	147.39999 -1.20	149.00	147.00	149.00	22,336
22 Jan 20	148.60001 +1.00	148.60	146.40	147.90	26,798
21 Jan 20	147.60001 -0.70	147.70	146.40	147.50	28,038
20 Jan 20	148.30000 -0.50	149.30	147.40	149.30	29,623
17 Jan 20	148.80000 -0.60	151.60	148.80	149.80	39,830
16 Jan 20	149.39999 +0.80	150.40	148.60	149.80	21,811
15 Jan 20	148.60001 +3.40	149.20	144.90	145.30	31,529
14 Jan 20	145.20000 +0.20	145.30	143.50	145.10	41,630
13 Jan 20	145.00000 +0.70	146.10	144.20	144.30	22,802
10 Jan 20	144.30000 +0.50	145.10	143.30	144.10	39,326
09 Jan 20	143.80000 +0.30	144.90	143.10	143.60	23,042
08 Jan 20	143.50000 +0.30	143.50	140.80	141.80	43,261
07 Jan 20	143.20000 -0.60	145.60	142.00	143.70	48,672
06 Jan 20	143.80000 -3.20	146.60	141.70	146.50	41,630
03 Jan 20	147.00000 +0.80	148.60	144.50	146.20	34,411
02 Jan 20	146.20000 +2.70	146.40	143.90	144.00	21,050
31 Dec 19	143.50000 -0.90	144.10	143.00	144.10	9,019
30 Dec 19	144.39999 -1.60	146.50	144.10	146.00	23,446
27 Dec 19	146.00000 +2.70	146.40	143.30	143.30	35,841
24 Dec 19	143.30000 -0.30	144.20	142.70	144.00	5,242
23 Dec 19	143.60001 +0.80	144.80	142.90	143.10	14,649
20 Dec 19	142.80000 +2.90	143.40	139.80	139.80	48,784
19 Dec 19	139.89999 -3.10	143.00	139.60	142.70	39,827
18 Dec 19	143.00000 +1.60	144.00	141.40	143.10	45,630
17 Dec 19	141.39999 -0.90	142.60	141.00	142.30	34,136
16 Dec 19	142.30000 +2.60	143.00	140.50	140.70	37,460
13 Dec 19	139.70000 +0.90	141.50	138.70	140.90	23,671
12 Dec 19	138.80000 +2.80	140.50	135.50	135.50	44,026
11 Dec 19	136.00000 -0.30	137.30	134.40	135.70	34,987
10 Dec 19	136.30000 +1.10	137.30	133.90	135.00	47,882
09 Dec 19	135.20000 -0.80	136.30	134.40	135.50	29,455
06 Dec 19	136.00000 +0.60	136.40	134.70	135.40	38,536
05 Dec 19	135.39999 -0.50	137.30	135.40	135.60	31,011
04 Dec 19	135.89999 +1.70	136.70	134.40	134.50	55,473
03 Dec 19	134.20000 +1.00	135.20	132.60	133.20	44,306
02 Dec 19	133.20000 -4.10	138.40	132.70	137.20	31,369
29 Nov 19	137.30000 +1.10	137.80	135.10	135.40	20,576
28 Nov 19	136.20000 -0.60	137.00	134.80	136.90	25,161
27 Nov 19	136.80000 -1.10	138.60	136.30	138.50	33,489
26 Nov 19	137.89999 +0.20	138.40	136.70	138.40	45,543
25 Nov 19	137.70000 +2.60	138.20	136.00	136.00	32,182
22 Nov 19	135.10001 +0.10	136.20	133.70	134.30	23,562
21 Nov 19	135.00000 -1.60	135.60	131.90	135.50	43,153
20 Nov 19	136.60001 +3.10	137.30	132.20	133.20	52,904
19 Nov 19	133.50000 +2.90	133.80	130.70	130.70	32,217
18 Nov 19	130.60001 -1.50	132.30	129.30	132.00	30,812
15 Nov 19	132.10001 +2.80	134.30	129.50	129.50	41,474
14 Nov 19	129.30000 +0.30	130.30	128.40	128.70	28,526
13 Nov 19	129.00000 -1.90	131.00	128.50	130.00	42,647
12 Nov 19	130.89999 -1.20	132.40	130.30	132.30	23,481
11 Nov 19	132.10001 +4.60	132.20	126.60	127.00	35,216
08 Nov 19	127.50000 +1.30	127.50	124.40	126.00	29,232
07 Nov 19	126.20000 +0.90	126.80	125.30	125.40	44,768
06 Nov 19	125.30000 +1.00	125.70	123.30	124.00	49,065
05 Nov 19	124.30000 +0.00	124.90	124.00	124.30	22,355
04 Nov 19	124.30000 -0.50	126.50	123.90	126.00	20,548
01 Nov 19	124.80000 +1.90	125.30	123.00	123.00	20,658
31 Oct 19	122.90000 +2.20	123.00	119.50	120.70	30,450
30 Oct 19	120.70000 -2.80	123.10	118.70	123.10	32,290
29 Oct 19	123.50000 +1.90	123.60	120.80	121.20	29,942
28 Oct 19	121.60000 -2.40	124.30	119.30	124.00	46,214
25 Oct 19	124.00000 +3.00	129.80	121.00	122.50	95,090
24 Oct 19	121.00000 -0.30	122.70	119.90	121.50	54,499
23 Oct 19	121.30000 +0.00	121.40	119.40	121.00	31,295
22 Oct 19	121.30000 +0.40	122.30	119.60	120.50	38,712
21 Oct 19	120.90000 -0.70	122.70	120.00	122.40	29,191
18 Oct 19	121.60000 -2.40	123.60	119.50	123.50	57,345
17 Oct 19	124.00000 +4.50	124.30	118.30	119.00	65,773
16 Oct 19	119.50000 +0.60	120.00	116.80	118.50	38,663
15 Oct 19	118.90000 +3.50	119.60	115.40	115.50	37,921
14 Oct 19	115.40000 -0.30	115.70	112.70	115.70	29,710
11 Oct 19	115.70000 +0.80	116.50	115.00	115.50	39,189
10 Oct 19	114.90000 +4.00	114.90	110.90	111.00	26,237
09 Oct 19	110.90000 +0.20	111.00	109.20	111.00	29,433
08 Oct 19	110.70000 -3.50	114.30	109.90	114.00	26,722
07 Oct 19	114.20000 -0.40	115.60	113.80	115.00	23,910
04 Oct 19	114.60000 +2.90	115.20	111.80	112.10	24,960
03 Oct 19	111.70000 +1.40	112.60	109.70	110.30	26,466
02 Oct 19	110.30000 -4.30	114.60	109.70	114.60	51,376
01 Oct 19	114.60000 +0.30	116.90	113.70	114.10	43,031
30 Sep 19	114.30000 -0.30	115.00	113.50	115.00	20,200
27 Sep 19	114.60000 +2.10	115.00	112.80	113.00	31,877
26 Sep 19	112.50000 +0.60	114.50	111.50	111.50	20,073
25 Sep 19	111.90000 -1.30	113.00	110.30	113.00	31,128
24 Sep 19	113.20000 +1.00	114.40	111.70	112.70	33,630
23 Sep 19	112.20000 -3.60	115.20	112.20	115.00	32,886
20 Sep 19	115.80000 +0.60	116.10	114.80	115.70	36,306
19 Sep 19	115.20000 +0.50	116.30	114.30	114.50	31,343
18 Sep 19	114.70000 -1.40	116.10	114.70	116.00	32,612
17 Sep 19	116.10000 +0.50	116.50	114.20	115.30	25,661
16 Sep 19	115.60000 +0.80	115.60	111.70	114.30	35,042
13 Sep 19	114.80000 -0.20	115.60	113.80	114.70	41,552
12 Sep 19	115.00000 -1.00	116.60	114.70	116.50	40,671
11 Sep 19	116.00000 -0.40	116.70	114.10	116.70	33,329
10 Sep 19	116.40000 -1.10	118.00	114.90	117.60	20,790
09 Sep 19	117.50000 +1.10	118.40	116.00	116.40	40,906
06 Sep 19	116.40000 +0.40	117.20	115.40	116.50	18,754
05 Sep 19	116.00000 +1.30	117.60	114.80	114.80	34,635
04 Sep 19	114.70000 -0.60	116.90	114.50	115.60	19,871
03 Sep 19	115.30000 +0.10	115.40	114.20	115.30	23,036
02 Sep 19	115.20000 -1.40	117.00	114.40	116.80	22,614
30 Aug 19	116.60000 +1.40	117.40	115.00	115.40	24,337
29 Aug 19	115.20000 +0.40	116.10	113.80	115.00	29,501
28 Aug 19	114.80000 -3.30	118.10	113.60	118.10	34,185
27 Aug 19	118.10000 +1.70	118.10	115.20	117.00	23,477
26 Aug 19	116.40000 -0.70	116.70	114.00	116.10	13,309
23 Aug 19	117.10000 -0.60	118.50	115.00	118.50	61,779
22 Aug 19	117.70000 -1.00	118.50	116.50	118.50	31,878
21 Aug 19	118.70000 +2.30	118.70	116.20	116.30	23,622
20 Aug 19	116.40000 -2.00	119.50	116.00	118.50	39,836
19 Aug 19	118.40000 +2.80	118.50	116.40	116.50	40,902
16 Aug 19	115.60000 +3.50	115.90	112.10	112.10	33,861
15 Aug 19	112.10000 -0.90	113.60	110.50	113.10	49,328
14 Aug 19	113.00000 -3.20	116.50	112.10	116.00	46,207
13 Aug 19	116.20000 +2.70	116.70	111.30	113.60	64,411
12 Aug 19	113.50000 -2.00	116.60	112.80	116.00	29,053
09 Aug 19	115.50000 -2.10	117.60	115.00	117.00	40,534
08 Aug 19	117.60000 +2.40	118.20	116.20	116.50	46,437
07 Aug 19	115.20000 +1.20	116.50	112.70	114.50	56,454
06 Aug 19	114.00000 +2.50	115.10	111.80	111.90	53,760
05 Aug 19	111.50000 -2.50	113.40	110.50	113.40	50,592
02 Aug 19	114.00000 -3.70	116.30	113.10	115.20	43,033
01 Aug 19	117.70000 +1.10	117.70	115.20	116.70	53,422
31 Jul 19	116.60000 +0.40	119.10	115.60	116.10	44,091
30 Jul 19	116.20000 -0.50	117.50	114.30	116.70	41,114
29 Jul 19	116.70000 -0.30	119.70	116.00	116.00	74,845
26 Jul 19	117.00000 +17.00	118.80	105.00	105.00	220,660
25 Jul 19	100.00000 -1.00	102.70	99.80	101.60	47,496
24 Jul 19	101.00000 -0.30	102.50	100.30	102.00	31,323
23 Jul 19	101.30000 +0.30	103.50	101.30	101.50	25,271
22 Jul 19	101.00000 -1.40	102.50	100.10	102.50	44,089
19 Jul 19	102.40000 +1.40	103.30	101.60	101.60	40,502
18 Jul 19	101.00000 -1.70	102.20	99.55	102.00	32,528
17 Jul 19	102.70000 -1.30	105.00	102.60	104.10	36,654
16 Jul 19	104.00000 +0.60	104.70	102.90	103.00	32,050
15 Jul 19	103.40000 +1.30	105.70	102.30	102.40	47,864
12 Jul 19	102.10000 +0.60	102.40	101.10	101.20	19,735
11 Jul 19	101.50000 +0.50	101.70	100.20	101.10	22,441
10 Jul 19	101.00000 +1.20	101.50	99.15	99.50	51,552
09 Jul 19	99.80000 +0.55	99.80	97.95	98.90	41,605
08 Jul 19	99.25000 -0.95	101.60	98.20	99.85	25,666
05 Jul 19	100.20000 -1.60	102.30	99.95	102.30	31,203
04 Jul 19	101.80000 +0.10	103.30	101.30	101.30	20,883
03 Jul 19	101.70000 +1.50	101.80	99.55	100.00	36,257
02 Jul 19	100.20000 -2.50	102.40	100.00	101.60	28,711
01 Jul 19	102.70000 +0.20	105.30	102.60	105.10	55,935
28 Jun 19	102.50000 +3.75	102.50	99.15	99.15	44,069
27 Jun 19	98.75000 +1.35	99.65	97.30	97.45	42,980
26 Jun 19	97.40000 +0.45	98.30	96.05	97.45	38,658
25 Jun 19	96.95000 +1.80	96.95	95.20	95.55	62,298
24 Jun 19	95.15000 -0.50	97.90	94.40	95.80	43,862
21 Jun 19	95.65000 -1.35	98.00	95.00	96.70	99,167
20 Jun 19	97.00000 -0.90	99.50	96.55	98.50	66,724
19 Jun 19	97.90000 +1.05	99.70	96.20	97.25	98,663
18 Jun 19	96.85000 -1.75	99.10	93.95	99.10	161,785
17 Jun 19	98.60000 -3.40	102.50	98.25	102.20	60,418
14 Jun 19	102.00000 -3.90	106.40	101.70	106.10	17,953
13 Jun 19	105.90000 +1.90	106.40	102.50	103.10	44,669
12 Jun 19	104.00000 -3.20	107.30	103.80	107.30	23,556
11 Jun 19	107.20000 +1.40	108.20	106.00	106.50	28,736
10 Jun 19	105.80000 +0.30	107.50	104.80	106.50	20,262
07 Jun 19	105.50000 +2.50	106.30	102.60	102.90	29,851
06 Jun 19	103.00000 -1.70	105.80	102.60	104.20	30,252
05 Jun 19	104.70000 +2.20	107.40	102.00	102.50	44,063
04 Jun 19	102.50000 +1.50	103.40	98.75	100.50	28,470
03 Jun 19	101.00000 -0.90	101.00	99.10	101.00	26,980
31 May 19	101.90000 -0.50	102.40	99.35	101.30	36,463
30 May 19	102.40000 -0.30	103.60	101.50	102.50	30,762
29 May 19	102.70000 -3.30	105.10	102.20	104.70	21,551
28 May 19	106.00000 +0.70	106.60	104.90	105.80	60,317
27 May 19	105.30000 +0.60	106.40	103.90	105.50	18,948
24 May 19	104.70000 +0.60	107.60	104.40	104.70	33,732
23 May 19	104.10000 -5.30	108.50	103.20	108.50	36,862
22 May 19	109.40000 +3.30	109.70	106.20	106.70	29,283
21 May 19	106.10000 +2.70	106.90	104.00	104.20	21,267
20 May 19	103.40000 -4.10	107.00	102.30	107.00	17,808
17 May 19	107.50000 -1.60	109.20	106.50	109.20	23,846
16 May 19	109.10000 +1.80	109.30	106.50	107.50	29,054
15 May 19	107.30000 +0.50	108.00	105.90	106.80	23,563
14 May 19	106.80000 +5.20	107.90	101.90	102.50	34,748
13 May 19	101.60000 -4.60	106.40	101.60	106.40	38,212
10 May 19	106.20000 +4.50	106.70	103.00	103.00	52,874
09 May 19	101.70000 -3.70	105.00	101.50	105.00	22,216
08 May 19	105.40000 -0.20	107.40	105.00	105.30	19,500
07 May 19	105.60000 -2.40	108.50	105.20	108.40	24,709
06 May 19	108.00000 -1.50	108.20	105.50	106.30	24,030
03 May 19	109.50000 -1.80	111.30	109.10	111.20	34,334
02 May 19	111.30000 -2.50	113.80	109.80	113.20	60,353
30 Apr 19	113.80000 -2.30	117.00	113.40	116.10	54,277
29 Apr 19	116.10000 -1.60	118.80	115.20	117.10	51,308
26 Apr 19	117.70000 +8.30	119.20	109.90	110.50	102,642
25 Apr 19	109.40000 -0.60	109.80	108.10	109.10	36,438
24 Apr 19	110.00000 +1.00	110.40	108.40	109.00	43,041
23 Apr 19	109.00000 -0.50	110.00	108.60	109.90	24,245
18 Apr 19	109.50000 -0.50	110.90	108.20	109.50	26,716
17 Apr 19	110.00000 +0.40	110.00	108.10	109.30	62,202
16 Apr 19	109.60000 +0.10	110.30	107.80	109.50	39,932
15 Apr 19	109.50000 +1.40	109.50	108.20	108.20	18,683
12 Apr 19	108.10000 +1.60	109.30	105.70	106.70	42,605
11 Apr 19	106.50000 +0.60	106.90	104.80	105.70	28,106
10 Apr 19	105.90000 +2.00	106.60	103.40	104.40	30,916
09 Apr 19	103.90000 -1.10	106.10	103.40	104.50	20,598
08 Apr 19	105.00000 -0.70	105.80	104.40	105.70	22,556
05 Apr 19	105.70000 -0.10	106.10	104.40	105.50	41,051
04 Apr 19	105.80000 -1.90	108.20	105.60	108.00	19,516
03 Apr 19	107.70000 +1.00	110.30	107.20	107.50	41,732
02 Apr 19	106.70000 +0.80	107.30	105.20	106.00	17,592
01 Apr 19	105.90000 +2.40	106.40	104.00	104.00	19,719
29 Mar 19	103.50000 +2.40	104.00	101.40	101.40	30,713
28 Mar 19	101.10000 +0.70	102.90	100.30	101.00	14,692
27 Mar 19	100.40000 -1.70	104.90	100.20	102.20	26,207
26 Mar 19	102.10000 +3.60	103.10	98.95	99.00	36,505
25 Mar 19	98.50000 -0.45	98.95	96.20	97.95	30,995
22 Mar 19	98.95000 -2.85	103.40	98.30	102.50	35,997
21 Mar 19	101.80000 -1.40	104.00	101.00	103.50	26,965
20 Mar 19	103.20000 -3.00	106.00	103.20	106.00	19,906
19 Mar 19	106.20000 +1.30	106.20	104.40	105.00	32,585
18 Mar 19	104.90000 -1.40	107.30	104.90	106.50	22,781
15 Mar 19	106.30000 +3.80	106.50	101.20	102.30	54,910
14 Mar 19	102.50000 -1.50	104.90	102.30	103.50	31,563
13 Mar 19	104.00000 +0.00	104.60	102.20	103.90	44,355
12 Mar 19	104.00000 -2.80	108.40	103.60	107.50	26,581
11 Mar 19	106.80000 +2.80	108.00	104.00	104.50	36,150
08 Mar 19	104.00000 -3.40	106.10	103.00	106.10	61,546
07 Mar 19	107.40000 -0.40	107.90	105.70	107.90	33,644
06 Mar 19	107.80000 +1.20	108.80	106.40	106.40	43,995
05 Mar 19	106.60000 +1.60	106.90	104.60	105.50	38,707
04 Mar 19	105.00000 +0.80	105.50	103.80	105.30	38,713
01 Mar 19	104.20000 +0.80	107.00	103.50	104.00	52,951
28 Feb 19	103.40000 +3.55	104.20	99.55	99.90	39,264
27 Feb 19	99.85000 -1.95	102.30	99.45	101.50	47,976
26 Feb 19	101.80000 -1.60	105.00	101.10	103.30	44,536
25 Feb 19	103.40000 -3.50	107.80	102.50	106.80	82,246
22 Feb 19	106.90000 +16.15	110.90	92.00	92.05	297,385
21 Feb 19	90.75000 -0.65	91.70	89.65	91.00	41,788
20 Feb 19	91.40000 -0.50	92.60	90.35	92.00	29,199
19 Feb 19	91.90000 +1.95	92.10	88.90	90.55	61,192
18 Feb 19	89.95000 +1.75	90.35	87.90	88.00	22,931
15 Feb 19	88.20000 +1.65	88.70	85.50	86.20	26,426
14 Feb 19	86.55000 +0.00	88.50	86.25	87.50	25,185
13 Feb 19	86.55000 +2.25	87.95	84.50	84.50	26,275
12 Feb 19	84.30000 +0.10	86.80	84.15	84.90	36,577
11 Feb 19	84.20000 +2.20	84.45	82.50	82.50	34,896
08 Feb 19	82.00000 -4.10	85.05	81.45	84.15	52,147
07 Feb 19	86.10000 -4.85	91.25	86.10	91.10	44,596
06 Feb 19	90.95000 +2.00	91.50	89.00	89.00	33,621
05 Feb 19	88.95000 +2.05	89.70	86.95	87.50	49,071
04 Feb 19	86.90000 +0.05	87.60	85.65	87.10	36,908
01 Feb 19	86.85000 -1.45	89.05	86.45	88.60	25,252
31 Jan 19	88.30000 -2.30	92.00	87.10	90.50	33,347
30 Jan 19	90.60000 -0.05	91.95	89.65	90.70	24,189
29 Jan 19	90.65000 +0.45	90.95	88.20	90.00	19,132
28 Jan 19	90.20000 -3.00	93.10	90.20	93.05	25,686
25 Jan 19	93.20000 +1.00	94.50	92.20	92.60	30,876
24 Jan 19	92.20000 +3.45	92.50	88.85	89.00	34,971
23 Jan 19	88.75000 -0.30	89.40	87.60	88.95	23,078
22 Jan 19	89.05000 +1.10	89.15	86.95	87.85	28,199
21 Jan 19	87.95000 -0.75	88.75	86.75	88.70	30,343
18 Jan 19	88.70000 +5.90	89.00	82.30	82.80	116,632
17 Jan 19	82.80000 -2.30	84.75	82.40	84.30	61,926
16 Jan 19	85.10000 +3.55	85.50	81.60	81.60	41,570
15 Jan 19	81.55000 +0.20	83.50	81.30	82.90	28,040
14 Jan 19	81.35000 -4.30	85.00	80.10	85.00	33,451
11 Jan 19	85.65000 -1.55	87.30	84.20	87.30	25,744
10 Jan 19	87.20000 -0.20	87.70	85.55	87.00	29,315
09 Jan 19	87.40000 +3.30	88.70	83.90	85.00	33,986
08 Jan 19	84.10000 +2.20	85.25	81.65	82.50	42,422
07 Jan 19	81.90000 +1.35	82.45	80.55	81.00	32,772
04 Jan 19	80.55000 +2.20	81.25	78.80	79.20	42,254
03 Jan 19	78.35000 -2.65	80.30	78.10	80.30	52,669
02 Jan 19	81.00000 +0.35	81.25	78.75	80.00	38,127
31 Dec 18	80.65000 +1.15	81.35	79.75	80.00	6,235
28 Dec 18	79.50000 +2.85	80.15	76.70	76.85	21,036
27 Dec 18	76.65000 -2.40	80.70	75.65	79.65	46,580
24 Dec 18	79.05000 +1.15	79.05	77.15	77.40	6,838
21 Dec 18	77.90000 -0.75	79.50	76.75	78.50	61,937
20 Dec 18	78.65000 -2.30	82.10	78.30	79.75	53,717
19 Dec 18	80.95000 +0.60	81.10	78.10	80.50	58,934
18 Dec 18	80.35000 +3.30	82.40	76.50	76.50	119,982
17 Dec 18	77.05000 -9.90	84.40	75.90	84.10	201,597
14 Dec 18	86.95000 -2.35	89.50	86.25	89.50	41,357
13 Dec 18	89.30000 -0.30	90.70	88.90	89.85	63,303
12 Dec 18	89.60000 +3.50	90.25	83.95	86.50	79,207
11 Dec 18	86.10000 +2.70	87.20	83.40	83.50	39,174
10 Dec 18	83.40000 -2.20	85.60	83.30	85.50	47,659
07 Dec 18	85.60000 -0.15	87.50	85.30	86.10	32,847
06 Dec 18	85.75000 -3.70	88.65	85.35	88.65	78,782
05 Dec 18	89.45000 +0.05	90.45	88.20	88.85	47,026
04 Dec 18	89.40000 -1.05	90.20	89.25	90.00	51,063
03 Dec 18	90.45000 +0.45	93.35	90.05	91.80	41,537
30 Nov 18	90.00000 -0.25	90.40	89.50	90.25	60,779
29 Nov 18	90.25000 +0.15	91.75	90.00	91.00	36,587
28 Nov 18	90.10000 -0.80	91.55	89.60	91.00	45,563
27 Nov 18	90.90000 +1.95	90.95	88.00	88.70	66,909
26 Nov 18	88.95000 +3.05	89.40	85.90	86.00	70,104
23 Nov 18	85.90000 +0.75	86.00	84.50	84.50	62,165
22 Nov 18	85.15000 +1.05	85.20	82.30	84.00	42,347
21 Nov 18	84.10000 +1.15	84.40	82.65	83.40	34,049
20 Nov 18	82.95000 -2.55	85.20	81.95	85.00	53,374
19 Nov 18	85.50000 +0.80	87.35	84.65	84.75	47,499
16 Nov 18	84.70000 -0.60	86.00	83.05	85.05	55,785
15 Nov 18	85.30000 -3.40	90.00	84.95	88.60	51,487
14 Nov 18	88.70000 +0.70	90.50	86.85	87.50	84,584
13 Nov 18	88.00000 -3.65	93.30	86.25	91.65	111,229
12 Nov 18	91.65000 -5.00	96.75	91.25	96.65	101,670
09 Nov 18	96.65000 -0.35	97.85	95.70	96.50	36,988
08 Nov 18	97.00000 +0.90	97.50	96.05	96.65	34,362
07 Nov 18	96.10000 +1.05	97.60	94.50	94.90	56,988
06 Nov 18	95.05000 -0.15	95.30	93.40	95.20	37,806
05 Nov 18	95.20000 -4.70	99.10	93.50	99.10	75,955
02 Nov 18	99.90000 +0.05	102.70	99.20	101.20	45,226
01 Nov 18	99.85000 +1.85	100.30	97.15	98.30	33,939
31 Oct 18	98.00000 +3.70	98.25	95.65	96.00	45,287
30 Oct 18	94.30000 +0.25	95.80	93.25	94.55	54,748
29 Oct 18	94.05000 -1.05	96.45	93.95	95.00	58,784
26 Oct 18	95.10000 +0.85	95.10	91.35	94.00	80,993
25 Oct 18	94.25000 +4.05	95.10	88.90	89.10	94,826
24 Oct 18	90.20000 +3.70	93.80	86.65	86.65	144,078
23 Oct 18	86.50000 -1.50	87.30	84.45	85.45	163,700
22 Oct 18	88.00000 -1.95	90.00	84.75	89.95	305,703
19 Oct 18	89.95000 -31.05	104.60	88.85	100.00	562,705
18 Oct 18	121.00000 -2.80	124.80	120.10	123.80	66,346
17 Oct 18	123.80000 -4.80	130.80	123.40	129.30	29,370
16 Oct 18	128.60001 +5.00	131.30	123.00	123.30	35,897
15 Oct 18	123.60000 -2.60	126.00	123.20	126.00	31,223
12 Oct 18	126.20000 +1.90	127.60	124.80	125.10	45,335
11 Oct 18	124.30000 -3.20	127.00	122.20	125.00	62,034
10 Oct 18	127.50000 -2.90	131.40	126.50	130.90	57,285
09 Oct 18	130.39999 +0.10	130.90	128.30	130.30	38,478
08 Oct 18	130.30000 -1.40	131.90	130.10	131.00	21,302
05 Oct 18	131.70000 -3.80	135.00	130.00	135.00	41,584
04 Oct 18	135.50000 -2.80	138.20	135.30	138.00	23,924
03 Oct 18	138.30000 +2.50	138.70	135.70	135.70	16,891
02 Oct 18	135.80000 -4.20	139.60	135.80	139.50	42,297
01 Oct 18	140.00000 +1.90	140.70	138.40	138.40	17,941
28 Sep 18	138.10001 -0.40	139.50	136.20	136.50	39,666
27 Sep 18	138.50000 -2.30	140.90	138.40	140.50	25,228
26 Sep 18	140.80000 -1.60	142.50	140.60	142.00	32,914
25 Sep 18	142.39999 -0.60	145.20	141.90	142.90	37,930
24 Sep 18	143.00000 +0.40	143.50	141.60	142.10	22,619
21 Sep 18	142.60001 +3.60	143.90	139.10	139.10	45,272
20 Sep 18	139.00000 -1.90	142.60	139.00	140.70	36,248
19 Sep 18	140.89999 +0.40	142.00	140.00	141.00	31,674
18 Sep 18	140.50000 +2.80	141.90	137.80	137.80	77,785
17 Sep 18	137.70000 -6.50	143.60	135.30	143.60	72,761
14 Sep 18	144.20000 -1.10	146.00	143.40	145.80	29,057
13 Sep 18	145.30000 +0.10	146.80	145.30	145.50	16,593
12 Sep 18	145.20000 -0.30	146.90	144.90	145.20	24,421
11 Sep 18	145.50000 +0.00	146.80	145.00	145.50	20,136
10 Sep 18	145.50000 +1.00	146.00	142.70	143.80	23,066
07 Sep 18	144.50000 -0.80	145.20	143.60	145.00	21,482
06 Sep 18	145.30000 -1.70	147.00	144.30	146.70	27,527
05 Sep 18	147.00000 -4.70	152.00	147.00	152.00	34,874
04 Sep 18	151.70000 -1.30	153.50	150.80	153.50	34,759
03 Sep 18	153.00000 -0.40	154.70	152.60	153.10	19,165
31 Aug 18	153.39999 +0.90	154.30	152.10	152.10	29,850
30 Aug 18	152.50000 -0.20	152.70	151.00	152.70	19,078
29 Aug 18	152.70000 -0.10	153.30	152.00	153.10	27,498
28 Aug 18	152.80000 +0.30	153.70	152.00	152.00	34,595
27 Aug 18	152.50000 +2.40	152.90	150.50	150.50	16,520
24 Aug 18	150.10001 +0.50	150.80	149.30	149.60	13,003
23 Aug 18	149.60001 +0.50	150.60	149.00	149.00	18,760
22 Aug 18	149.10001 -2.10	150.10	148.40	149.90	27,016
21 Aug 18	151.20000 -0.40	152.00	150.10	151.50	33,557
20 Aug 18	151.60001 +2.00	151.60	149.60	149.70	18,897
17 Aug 18	149.60001 +0.00	152.10	149.20	150.00	24,541
16 Aug 18	149.60001 +1.60	150.00	148.20	148.20	18,260
15 Aug 18	148.00000 -1.80	150.40	147.60	149.80	23,924
14 Aug 18	149.80000 -2.00	152.10	149.80	152.10	20,812
13 Aug 18	151.80000 +1.90	152.70	148.90	149.20	33,081
10 Aug 18	149.89999 -1.00	150.70	149.90	150.70	42,912
09 Aug 18	150.89999 +0.90	151.10	150.00	150.10	30,138
08 Aug 18	150.00000 +0.00	151.20	150.00	150.50	38,023
07 Aug 18	150.00000 -0.50	151.50	150.00	150.30	34,251
06 Aug 18	150.50000 +0.30	151.30	149.90	150.70	31,015
03 Aug 18	150.20000 +0.30	151.40	150.00	150.70	33,121
02 Aug 18	149.89999 -0.40	150.70	149.70	150.50	38,254
01 Aug 18	150.30000 -1.10	152.30	149.40	152.30	47,978
31 Jul 18	151.39999 -0.60	154.00	149.00	152.60	80,274
30 Jul 18	152.00000 -6.40	158.50	151.00	158.10	98,741
27 Jul 18	158.39999 -14.80	171.30	138.60	171.10	310,959
26 Jul 18	173.20000 +0.50	173.80	171.80	173.20	18,738
25 Jul 18	172.70000 +0.20	174.30	172.10	172.70	20,347
24 Jul 18	172.50000 +2.00	173.40	170.40	171.00	18,240
23 Jul 18	170.50000 -2.80	173.20	170.20	173.10	35,168
20 Jul 18	173.30000 -2.30	175.60	172.80	175.50	17,647
19 Jul 18	175.60001 -0.60	175.80	174.20	175.60	20,686
18 Jul 18	176.20000 -0.80	178.50	175.60	177.50	24,629
17 Jul 18	177.00000 +0.80	177.20	174.80	176.20	18,852
16 Jul 18	176.20000 +1.30	176.40	173.90	175.40	22,984
13 Jul 18	174.89999 -2.10	177.70	174.90	177.50	31,814
12 Jul 18	177.00000 +3.50	177.40	172.50	173.40	30,013
11 Jul 18	173.50000 +0.00	174.50	170.50	172.60	43,390
10 Jul 18	173.50000 +2.40	173.50	171.00	171.50	16,655
09 Jul 18	171.10001 +0.80	172.80	171.10	171.50	21,812
06 Jul 18	170.30000 -0.20	171.70	169.80	171.00	26,664
05 Jul 18	170.50000 +1.70	171.20	168.90	169.20	30,609
04 Jul 18	168.80000 -2.80	172.40	168.30	172.40	27,158
03 Jul 18	171.60001 +1.10	171.90	168.80	168.80	39,545
02 Jul 18	170.50000 -4.10	174.50	170.20	174.40	34,228
29 Jun 18	174.60001 +3.00	177.00	172.70	172.90	48,403
28 Jun 18	171.60001 -3.30	175.50	170.50	174.80	29,128
27 Jun 18	174.89999 -0.80	177.40	173.10	176.20	44,774
26 Jun 18	175.70000 +0.10	177.00	174.90	175.20	21,249
25 Jun 18	175.60001 -2.10	177.90	175.00	177.90	19,176
22 Jun 18	177.70000 +0.30	178.80	177.10	177.50	21,119
21 Jun 18	177.39999 -2.50	180.70	176.90	180.00	29,522
20 Jun 18	179.89999 -0.70	181.60	178.90	180.50	35,820
19 Jun 18	180.60001 -4.10	183.00	180.00	183.00	34,194
18 Jun 18	184.70000 +0.50	184.90	182.80	183.90	31,308
15 Jun 18	184.20000 -3.10	187.60	184.20	187.50	70,103
14 Jun 18	187.30000 +3.30	187.90	182.70	184.00	48,764
13 Jun 18	184.00000 +3.90	184.10	180.10	180.30	45,242
12 Jun 18	180.10001 +2.00	180.30	177.70	179.00	44,007
11 Jun 18	178.10001 +3.40	179.30	176.00	176.00	42,790
08 Jun 18	174.70000 +0.70	175.10	172.00	173.70	39,669
07 Jun 18	174.00000 -1.00	176.90	173.80	175.80	35,884
06 Jun 18	175.00000 +0.50	176.20	173.40	174.70	49,507
05 Jun 18	174.50000 +0.40	176.20	173.00	174.30	62,297
04 Jun 18	174.10001 +0.30	175.10	173.30	174.20	29,588
01 Jun 18	173.80000 +3.30	176.30	171.00	171.00	66,685
31 May 18	170.50000 +4.40	172.10	166.80	166.80	75,486
30 May 18	166.10001 -0.20	167.00	164.40	166.10	27,237
29 May 18	166.30000 -3.90	170.60	166.30	170.00	33,462
28 May 18	170.20000 -3.50	174.70	170.20	173.80	33,132
25 May 18	173.70000 +3.30	174.30	170.90	170.90	33,191
24 May 18	170.39999 +0.20	171.90	169.80	170.40	29,728
23 May 18	170.20000 +0.00	170.60	169.00	170.00	31,868
22 May 18	170.20000 -2.10	172.90	170.20	172.20	24,858
21 May 18	172.30000 +0.10	173.60	171.90	171.90	17,536
18 May 18	172.20000 -0.30	174.20	171.70	172.40	29,700
17 May 18	172.50000 +0.00	173.50	171.00	172.20	29,456
16 May 18	172.50000 -0.80	173.70	172.00	173.40	24,454
15 May 18	173.30000 -0.70	174.30	171.70	173.60	24,999
14 May 18	174.00000 +0.00	174.50	172.60	174.20	17,050
11 May 18	174.00000 -0.40	174.80	172.10	174.10	20,798
10 May 18	174.39999 -0.20	175.00	173.00	174.40	16,163
09 May 18	174.60001 -0.50	176.00	173.80	175.10	29,301
08 May 18	175.10001 +1.50	175.40	172.70	173.40	20,075
07 May 18	173.60001 -0.10	174.50	171.70	173.40	27,912
04 May 18	173.70000 -0.40	175.70	172.50	174.50	37,462
03 May 18	174.10001 +0.90	176.00	172.50	173.10	44,597
02 May 18	173.20000 -3.70	177.70	172.80	176.50	47,315
30 Apr 18	176.89999 +1.50	176.90	174.10	175.40	30,097
27 Apr 18	175.39999 +3.90	177.60	171.60	171.60	57,590
26 Apr 18	171.50000 +2.10	171.70	168.80	169.10	103,709
25 Apr 18	169.39999 +1.20	169.60	167.00	167.70	30,443
24 Apr 18	168.20000 -1.30	170.20	166.90	169.00	32,037
23 Apr 18	169.50000 +1.60	169.80	167.90	167.90	24,079
20 Apr 18	167.89999 -0.20	168.20	166.90	167.90	21,296
19 Apr 18	168.10001 +0.30	168.70	166.50	167.80	19,918
18 Apr 18	167.80000 +0.50	167.90	166.40	167.50	22,102
17 Apr 18	167.30000 +2.90	168.10	164.50	164.50	16,572
16 Apr 18	164.39999 -1.10	166.60	164.40	165.60	14,659
13 Apr 18	165.50000 +1.10	166.80	164.40	164.40	22,305
12 Apr 18	164.39999 +1.40	164.90	162.60	162.70	29,634
11 Apr 18	163.00000 -3.90	166.90	162.20	166.40	37,263
10 Apr 18	166.89999 +1.00	167.50	165.50	166.20	22,601
09 Apr 18	165.89999 +0.40	166.50	164.70	165.50	19,455
06 Apr 18	165.50000 +2.80	166.20	162.40	163.10	31,625
05 Apr 18	162.70000 +3.20	163.30	160.80	161.30	34,641
04 Apr 18	159.50000 -3.70	163.30	159.10	163.30	26,177
03 Apr 18	163.20000 -2.50	165.00	162.20	165.00	24,921
29 Mar 18	165.70000 +2.00	167.70	163.90	163.90	28,085
28 Mar 18	163.70000 -2.10	165.00	162.10	165.00	26,016
27 Mar 18	165.80000 +2.90	167.40	164.20	164.50	27,993
26 Mar 18	162.89999 -1.90	166.10	162.10	164.70	35,283
23 Mar 18	164.80000 -0.40	165.00	161.60	164.00	33,206
22 Mar 18	165.20000 -3.90	168.30	163.20	168.20	41,043
21 Mar 18	169.10001 +1.50	169.50	166.80	168.00	24,401
20 Mar 18	167.60001 +0.10	168.60	166.90	167.90	23,420
19 Mar 18	167.50000 -0.80	168.50	166.10	168.00	25,289
16 Mar 18	168.30000 -0.70	169.10	167.10	168.70	33,408
15 Mar 18	169.00000 +0.20	169.40	166.60	168.80	27,612
14 Mar 18	168.80000 -1.10	170.00	167.60	169.50	43,282
13 Mar 18	169.89999 +0.00	171.10	168.80	169.80	48,403
12 Mar 18	169.89999 +0.30	170.90	168.10	170.00	31,236
09 Mar 18	169.60001 +2.40	169.60	166.40	166.50	38,997
08 Mar 18	167.20000 +3.60	167.90	163.60	163.80	35,130
07 Mar 18	163.60001 +3.50	164.30	158.50	159.70	36,048
06 Mar 18	160.10001 +0.10	160.90	159.80	160.90	22,473
05 Mar 18	160.00000 +4.00	160.10	155.10	156.20	39,405
02 Mar 18	156.00000 +0.70	156.50	153.30	155.00	62,294
01 Mar 18	155.30000 -4.40	160.60	155.20	160.00	39,333
28 Feb 18	159.70000 -1.10	160.90	158.70	160.50	29,270
27 Feb 18	160.80000 -1.10	162.00	159.70	161.90	22,998
26 Feb 18	161.89999 -2.80	165.40	161.60	165.10	24,730
23 Feb 18	164.70000 -1.40	168.50	162.40	166.90	51,888
22 Feb 18	166.10001 +4.80	167.00	161.10	161.10	73,693
21 Feb 18	161.30000 +4.50	163.50	158.10	158.10	74,410
20 Feb 18	156.80000 +7.00	160.40	149.80	149.80	70,127
19 Feb 18	149.80000 -4.00	154.70	146.80	154.70	63,251
16 Feb 18	153.80000 +0.80	154.10	152.00	153.00	31,124
15 Feb 18	153.00000 +2.00	154.00	151.60	152.00	27,784
14 Feb 18	151.00000 +2.10	151.80	148.50	149.70	24,885
13 Feb 18	148.89999 +0.40	149.90	147.50	148.80	37,081
12 Feb 18	148.50000 +0.80	149.90	148.30	149.10	23,731
09 Feb 18	147.70000 -0.90	149.90	145.80	147.70	46,195
08 Feb 18	148.60001 -9.40	157.20	148.40	157.20	42,211
07 Feb 18	158.00000 +3.90	158.30	153.60	155.30	28,162
06 Feb 18	154.10001 -3.10	156.10	150.30	152.70	56,867
05 Feb 18	157.20000 -3.80	160.00	156.90	160.00	24,187
02 Feb 18	161.00000 -2.20	163.40	160.60	163.10	19,437
01 Feb 18	163.20000 -0.30	165.40	163.00	163.90	24,847
31 Jan 18	163.50000 +1.50	164.10	161.20	162.00	20,819
30 Jan 18	162.00000 -1.80	163.80	161.50	162.70	19,666
29 Jan 18	163.80000 -0.10	164.90	163.00	164.00	19,660
26 Jan 18	163.89999 +0.70	164.50	162.60	163.20	32,515
25 Jan 18	163.20000 -1.80	165.60	162.20	165.00	25,665
24 Jan 18	165.00000 -2.70	168.00	164.80	167.80	18,920
23 Jan 18	167.70000 +1.70	167.80	165.80	166.50	22,847
22 Jan 18	166.00000 -0.90	168.00	165.30	167.60	22,271
19 Jan 18	166.89999 +0.60	168.50	166.50	166.70	28,494
18 Jan 18	166.30000 -0.20	167.50	165.90	167.00	18,690
17 Jan 18	166.50000 +0.10	166.80	165.40	166.70	21,605
16 Jan 18	166.39999 +1.50	167.10	164.70	165.30	20,944
15 Jan 18	164.89999 +1.40	165.50	164.10	164.70	26,035
12 Jan 18	163.50000 -0.10	164.20	162.50	163.70	17,920
11 Jan 18	163.60001 -1.10	164.90	162.80	164.90	16,736
10 Jan 18	164.70000 -2.80	167.50	164.40	167.50	32,541
09 Jan 18	167.50000 +3.10	168.10	164.70	164.80	23,322
08 Jan 18	164.39999 +0.80	165.30	163.50	164.00	24,135
05 Jan 18	163.60001 +1.40	163.80	162.00	162.30	20,049
04 Jan 18	162.20000 +3.40	162.40	159.10	159.10	26,393
03 Jan 18	158.80000 +1.90	159.30	156.70	156.70	20,156
02 Jan 18	156.89999 +1.05	157.00	154.50	155.70	20,406
29 Dec 17	155.85001 +0.85	156.85	155.20	155.25	20,563
28 Dec 17	155.00000 -0.05	156.20	153.85	154.85	33,868
27 Dec 17	155.05000 -0.55	155.30	153.65	155.00	26,581
22 Dec 17	155.60001 -0.40	156.30	154.75	156.30	20,893
21 Dec 17	156.00000 +0.35	156.55	153.85	155.50	23,211
20 Dec 17	155.64999 -1.70	157.15	155.05	157.10	24,689
19 Dec 17	157.35001 -1.95	159.60	156.60	159.50	28,208
18 Dec 17	159.30000 +1.30	160.60	158.45	158.50	36,924
15 Dec 17	158.00000 -0.20	158.45	155.75	157.75	47,320
14 Dec 17	158.20000 +0.20	158.50	156.85	157.75	29,728
13 Dec 17	158.00000 +1.35	158.65	156.20	156.25	49,633
12 Dec 17	156.64999 +0.45	156.65	154.25	156.30	29,684
11 Dec 17	156.20000 -1.20	157.90	155.50	157.80	25,169
08 Dec 17	157.39999 +2.90	157.40	154.80	154.85	26,272
07 Dec 17	154.50000 +1.50	154.95	153.00	153.25	23,903
06 Dec 17	153.00000 +0.85	153.15	150.05	151.50	29,625
05 Dec 17	152.14999 +0.65	152.25	148.90	151.50	34,516
04 Dec 17	151.50000 +2.15	151.60	149.55	150.45	35,526
01 Dec 17	149.35001 -0.95	150.95	148.45	150.30	28,055
30 Nov 17	150.30000 -1.85	152.10	149.05	152.10	44,185
29 Nov 17	152.14999 -2.10	156.25	152.15	154.50	28,743
28 Nov 17	154.25000 +2.15	154.60	151.60	152.25	28,196
27 Nov 17	152.10001 +0.10	152.90	151.25	151.75	18,971
24 Nov 17	152.00000 +1.05	153.10	150.30	150.75	13,212
23 Nov 17	150.95000 +0.75	151.65	149.65	150.50	25,757
22 Nov 17	150.20000 -1.20	152.30	150.20	151.35	19,386
21 Nov 17	151.39999 +0.90	151.45	149.45	150.55	30,550
20 Nov 17	150.50000 +0.25	151.20	148.50	150.00	29,377
17 Nov 17	150.25000 -0.20	150.85	149.85	150.60	17,334
16 Nov 17	150.45000 +2.15	150.80	148.40	149.00	26,505
15 Nov 17	148.30000 -0.70	148.85	145.75	148.50	40,458
14 Nov 17	149.00000 +1.20	149.60	147.80	147.80	27,369
13 Nov 17	147.80000 -2.55	150.50	147.40	150.35	28,694
10 Nov 17	150.35001 -1.15	152.75	150.25	151.30	29,072
09 Nov 17	151.50000 -5.20	156.95	151.50	156.65	29,200
08 Nov 17	156.70000 -1.45	158.50	154.60	158.00	37,392
07 Nov 17	158.14999 -2.25	160.75	157.95	160.25	17,813
06 Nov 17	160.39999 +0.15	161.10	158.95	160.00	19,096
03 Nov 17	160.25000 +0.30	160.45	158.40	159.95	25,252
02 Nov 17	159.95000 -2.10	163.75	159.75	162.50	30,767
01 Nov 17	162.05000 +1.00	164.10	161.40	161.40	33,818
31 Oct 17	161.05000 -0.70	162.50	161.05	161.55	20,379
30 Oct 17	161.75000 -0.90	164.95	161.70	163.40	32,331
27 Oct 17	162.64999 +3.75	163.20	159.90	160.00	42,582
26 Oct 17	158.89999 +1.85	159.35	156.70	158.50	35,837
25 Oct 17	157.05000 +0.05	158.80	155.95	156.50	59,087
24 Oct 17	157.00000 -2.90	160.00	156.80	159.85	17,939
23 Oct 17	159.89999 +2.00	160.10	157.55	157.55	17,884
20 Oct 17	157.89999 +0.75	159.00	157.40	157.45	17,723
19 Oct 17	157.14999 -1.10	158.50	155.60	158.25	33,100
18 Oct 17	158.25000 +0.00	159.80	157.85	158.40	17,063
17 Oct 17	158.25000 +0.35	159.05	156.95	158.25	17,783
16 Oct 17	157.89999 -1.10	160.20	157.45	159.30	22,069
13 Oct 17	159.00000 +0.00	159.25	157.95	159.00	18,513
12 Oct 17	159.00000 +0.70	159.40	157.85	158.25	29,173
11 Oct 17	158.30000 +0.70	158.50	156.65	157.35	37,990
10 Oct 17	157.60001 -0.40	158.25	157.10	158.25	15,419
09 Oct 17	158.00000 +1.60	159.60	156.80	157.00	22,716
06 Oct 17	156.39999 -1.45	158.35	156.40	157.65	19,012
05 Oct 17	157.85001 +0.20	158.30	156.15	157.55	25,125
04 Oct 17	157.64999 -0.60	158.30	156.25	158.30	28,185
03 Oct 17	158.25000 +0.25	158.65	157.10	158.00	14,701
02 Oct 17	158.00000 +0.95	159.25	156.65	157.00	47,115
29 Sep 17	157.05000 +0.00	157.90	155.85	156.65	33,083
28 Sep 17	157.05000 +1.10	157.20	155.60	155.60	22,771
27 Sep 17	155.95000 +1.80	155.95	154.25	154.25	20,195
26 Sep 17	154.14999 -1.60	156.25	154.00	155.65	27,922
25 Sep 17	155.75000 -1.15	158.10	155.75	157.10	24,949
22 Sep 17	156.89999 +1.35	156.90	154.60	155.50	22,988
21 Sep 17	155.55000 -1.05	156.80	154.00	156.70	32,361
20 Sep 17	156.60001 -2.05	158.70	156.60	158.60	18,391
19 Sep 17	158.64999 -1.10	162.35	158.20	159.35	39,620
18 Sep 17	159.75000 +0.95	160.20	157.00	159.40	26,047
15 Sep 17	158.80000 +1.25	161.00	157.45	157.45	57,120
14 Sep 17	157.55000 +3.10	158.30	154.00	154.55	32,602
13 Sep 17	154.45000 -1.90	156.90	154.15	156.00	26,996
12 Sep 17	156.35001 +2.40	158.35	154.00	154.00	30,606
11 Sep 17	153.95000 -0.45	155.60	153.85	154.50	25,325
08 Sep 17	154.39999 -1.70	156.20	153.10	156.20	27,149
07 Sep 17	156.10001 +8.85	157.45	151.00	151.00	69,855
06 Sep 17	147.25000 +2.80	147.50	143.80	144.35	33,690
05 Sep 17	144.45000 -0.45	146.30	144.30	144.75	19,288
04 Sep 17	144.89999 -0.60	145.20	143.90	145.00	12,495
01 Sep 17	145.50000 +0.00	145.95	145.20	145.50	21,958
31 Aug 17	145.50000 +0.75	145.90	144.55	144.80	27,922
30 Aug 17	144.75000 +3.10	144.90	141.90	141.90	16,133
29 Aug 17	141.64999 -1.80	144.00	140.95	143.25	18,325
28 Aug 17	143.45000 -0.55	144.95	142.80	143.75	11,504
25 Aug 17	144.00000 +0.00	144.65	143.75	144.05	16,421
24 Aug 17	144.00000 +0.05	144.40	143.55	144.00	17,281
23 Aug 17	143.95000 +0.20	144.40	143.45	143.70	15,473
22 Aug 17	143.75000 +1.25	144.20	142.10	142.75	19,318
21 Aug 17	142.50000 -0.90	143.20	141.40	143.20	15,579
18 Aug 17	143.39999 -0.45	143.50	141.60	143.50	18,207
17 Aug 17	143.85001 +0.00	145.25	143.45	143.75	16,143
16 Aug 17	143.85001 +1.10	144.50	142.80	142.80	12,835
15 Aug 17	142.75000 +0.20	143.75	141.75	142.50	13,651
14 Aug 17	142.55000 +2.80	142.70	140.65	141.00	18,050
11 Aug 17	139.75000 -2.50	142.30	137.95	142.00	32,455
10 Aug 17	142.25000 -1.00	143.25	141.60	143.25	13,479
09 Aug 17	143.25000 -1.50	144.25	141.45	143.95	17,081
08 Aug 17	144.75000 +0.35	145.20	142.90	144.35	30,252
07 Aug 17	144.39999 -0.10	145.15	143.90	144.70	42,723
04 Aug 17	144.50000 +1.25	145.00	142.05	142.75	26,649
03 Aug 17	143.25000 +1.20	143.80	141.85	142.00	24,296
02 Aug 17	142.05000 -5.55	148.85	141.75	148.20	43,841
01 Aug 17	147.60001 +1.55	148.60	144.65	146.50	43,554
31 Jul 17	146.05000 +2.80	149.00	143.65	143.65	84,122
28 Jul 17	143.25000 -4.75	148.00	142.10	148.00	44,990
27 Jul 17	148.00000 -0.35	149.30	147.50	148.65	22,740
26 Jul 17	148.35001 +1.25	149.90	147.25	147.25	39,508
25 Jul 17	147.10001 +0.25	148.05	146.35	146.65	28,259
24 Jul 17	146.85001 +1.45	147.65	144.25	145.40	26,308
21 Jul 17	145.39999 -1.45	147.05	143.75	146.80	24,385
20 Jul 17	146.85001 +2.10	147.30	145.00	145.00	30,168
19 Jul 17	144.75000 -1.25	146.30	144.15	146.25	32,330
18 Jul 17	146.00000 +0.35	146.60	144.50	145.30	14,789
17 Jul 17	145.64999 -0.75	147.00	144.85	146.90	15,879
14 Jul 17	146.39999 +0.90	146.40	145.00	145.60	10,891
13 Jul 17	145.50000 +1.65	148.00	143.25	144.00	33,610
12 Jul 17	143.85001 +1.30	144.00	141.45	142.75	24,839
11 Jul 17	142.55000 +0.95	144.85	141.35	142.00	37,533
10 Jul 17	141.60001 +2.65	142.25	138.75	139.25	25,613
07 Jul 17	138.95000 +0.05	139.10	136.55	138.75	23,138
06 Jul 17	138.89999 +0.25	139.00	136.25	138.65	40,460
05 Jul 17	138.64999 +2.20	138.70	135.60	136.45	23,500
04 Jul 17	136.45000 -1.40	137.90	135.90	137.90	35,845
03 Jul 17	137.85001 -1.90	140.10	137.70	140.00	35,257
30 Jun 17	139.75000 +0.30	141.25	138.40	139.50	30,144
29 Jun 17	139.45000 -3.70	143.65	138.70	143.65	43,771
28 Jun 17	143.14999 +2.10	143.50	139.90	141.00	42,230
27 Jun 17	141.05000 -6.50	147.20	139.90	147.20	56,829
26 Jun 17	147.55000 +3.05	147.70	144.00	145.95	32,884
23 Jun 17	144.50000 -3.00	147.80	144.50	147.25	21,958
22 Jun 17	147.50000 +0.10	147.95	145.50	147.25	41,390
21 Jun 17	147.39999 +0.40	148.75	145.30	147.55	58,166
20 Jun 17	147.00000 -1.25	150.45	146.55	148.40	34,306
19 Jun 17	148.25000 +4.10	149.85	144.50	144.50	127,862
16 Jun 17	144.14999 +3.80	144.90	140.70	140.75	26,581
15 Jun 17	140.35001 -0.50	140.85	138.75	140.85	15,237
14 Jun 17	140.85001 +0.45	143.15	140.30	140.30	18,627
13 Jun 17	140.39999 +0.70	141.75	138.80	139.50	30,030
12 Jun 17	139.70000 -3.70	142.90	139.55	142.90	19,563
09 Jun 17	143.39999 -1.75	144.65	142.90	144.00	23,293
08 Jun 17	145.14999 +0.60	146.45	144.35	144.70	17,612
07 Jun 17	144.55000 -0.95	145.35	144.05	145.35	18,119
06 Jun 17	145.50000 -2.60	147.90	145.25	147.70	15,919
05 Jun 17	148.10001 -0.95	149.75	145.65	149.75	15,226
02 Jun 17	149.05000 +4.30	149.05	144.25	144.85	22,765
01 Jun 17	144.75000 +3.65	144.75	140.50	141.05	28,721
31 May 17	141.10001 -0.20	142.20	140.25	141.30	23,629
30 May 17	141.30000 -0.30	142.50	140.05	141.50	25,235
29 May 17	141.60001 -0.25	141.80	140.65	141.00	14,383
26 May 17	141.85001 -0.90	142.85	141.15	142.75	7,023
25 May 17	142.75000 +0.80	142.90	140.65	142.30	10,088
24 May 17	141.95000 +0.45	142.45	141.30	141.75	8,806
23 May 17	141.50000 +1.40	142.50	139.65	139.85	22,534
22 May 17	140.10001 -0.85	141.50	139.65	141.25	15,862
19 May 17	140.95000 +1.45	140.95	139.00	139.00	14,381
18 May 17	139.50000 -2.35	141.30	136.90	141.00	31,130
17 May 17	141.85001 -0.30	142.55	141.25	141.90	23,794
16 May 17	142.14999 +0.25	142.15	140.80	141.30	9,310
15 May 17	141.89999 +1.90	142.00	139.50	140.10	14,035
12 May 17	140.00000 +0.65	140.00	138.30	139.05	19,082
11 May 17	139.35001 -1.85	141.00	138.45	141.00	17,165
10 May 17	141.20000 +1.40	141.25	138.35	139.80	15,419
09 May 17	139.80000 -0.35	140.90	139.60	139.90	17,990
08 May 17	140.14999 +0.65	141.75	139.15	139.80	12,136
05 May 17	139.50000 +0.70	139.55	136.95	138.85	26,478
04 May 17	138.80000 +0.45	139.35	137.70	138.35	19,282
03 May 17	138.35001 -0.10	138.45	137.00	138.20	18,016
02 May 17	138.45000 +0.75	140.40	137.40	137.50	22,878
28 Apr 17	137.70000 +1.50	138.40	136.00	136.00	36,833
27 Apr 17	136.20000 -2.65	139.70	132.15	138.50	63,314
26 Apr 17	138.85001 +2.85	138.85	135.20	135.60	25,506
25 Apr 17	136.00000 +1.00	136.85	134.10	135.00	27,153
24 Apr 17	135.00000 +5.50	135.95	132.00	132.00	69,925
21 Apr 17	129.50000 -0.85	130.75	129.20	130.35	14,641
20 Apr 17	130.35001 +2.95	130.35	127.50	127.50	44,241
19 Apr 17	127.40000 +1.35	128.25	125.75	125.75	40,446
18 Apr 17	126.05000 -3.30	130.95	126.05	128.60	40,563
13 Apr 17	129.35001 +0.90	129.35	127.10	127.85	24,665
12 Apr 17	128.45000 -1.95	131.10	127.05	130.20	32,078
11 Apr 17	130.39999 -0.85	131.95	130.05	131.25	17,350
10 Apr 17	131.25000 -0.80	132.25	131.05	131.50	12,547
07 Apr 17	132.05000 +0.05	132.35	131.10	132.10	18,199
06 Apr 17	132.00000 +0.45	132.25	130.60	131.00	15,923
05 Apr 17	131.55000 -1.45	134.00	131.55	132.60	17,803
04 Apr 17	133.00000 +0.45	133.50	131.85	132.55	14,313
03 Apr 17	132.55000 -1.10	134.15	132.00	133.30	20,523
31 Mar 17	133.64999 -0.25	134.15	132.60	132.90	25,415
30 Mar 17	133.89999 +1.65	133.90	131.80	131.80	16,673
29 Mar 17	132.25000 +0.25	132.90	131.40	132.00	20,706
28 Mar 17	132.00000 -0.45	132.70	131.40	131.55	17,308
27 Mar 17	132.45000 -0.45	132.75	129.00	132.75	16,853
24 Mar 17	132.89999 +2.30	133.45	130.00	130.00	22,923
23 Mar 17	130.60001 +1.85	131.00	127.50	128.65	14,837
22 Mar 17	128.75000 +0.00	129.85	126.30	128.50	48,547
21 Mar 17	128.75000 -2.30	131.30	128.75	130.75	18,447
20 Mar 17	131.05000 +0.60	131.35	129.50	130.40	17,757
17 Mar 17	130.45000 +0.30	131.90	129.00	129.20	25,792
16 Mar 17	130.14999 +1.00	130.15	128.75	129.30	19,005
15 Mar 17	129.14999 -1.10	130.00	128.75	129.95	19,738
14 Mar 17	130.25000 -0.35	130.60	128.80	130.00	21,591
13 Mar 17	130.60001 +0.20	130.60	129.05	130.35	21,494
10 Mar 17	130.39999 +1.40	130.55	128.20	128.90	26,773
09 Mar 17	129.00000 +3.00	129.30	125.30	126.40	42,241
08 Mar 17	126.00000 +2.00	126.85	123.55	123.55	32,392
07 Mar 17	124.00000 -0.35	124.35	123.30	124.25	25,325
06 Mar 17	124.35000 +1.15	124.35	121.45	123.80	30,323
03 Mar 17	123.20000 +1.25	124.15	120.85	121.75	33,232
02 Mar 17	121.95000 -2.40	124.65	120.85	123.50	35,931
01 Mar 17	124.35000 +5.10	125.20	119.00	119.00	43,480
28 Feb 17	119.25000 +0.05	120.40	118.65	119.60	41,391
27 Feb 17	119.20000 +6.35	119.80	114.45	114.50	65,278
24 Feb 17	112.85000 -1.00	114.35	112.15	114.00	17,876
23 Feb 17	113.85000 +0.05	114.25	113.25	113.80	15,205
22 Feb 17	113.80000 -0.55	115.25	112.65	114.50	12,295
21 Feb 17	114.35000 +0.65	114.75	113.00	114.00	18,658
20 Feb 17	113.70000 -1.30	115.75	113.60	114.90	12,826
17 Feb 17	115.00000 -0.35	115.40	114.05	115.00	15,680
16 Feb 17	115.35000 +0.35	116.15	114.35	114.80	23,414
15 Feb 17	115.00000 +0.05	115.85	114.50	114.90	23,566
14 Feb 17	114.95000 -0.10	115.00	113.55	115.00	17,362
13 Feb 17	115.05000 +2.80	115.90	112.25	112.45	33,500
10 Feb 17	112.25000 +1.85	112.25	110.50	110.60	9,156
09 Feb 17	110.40000 +0.00	110.65	109.10	110.40	15,344
08 Feb 17	110.40000 -0.60	111.75	110.05	110.90	13,692
07 Feb 17	111.00000 +0.25	112.00	110.55	110.75	16,126
06 Feb 17	110.75000 -1.15	111.85	109.50	111.85	12,270
03 Feb 17	111.90000 -0.10	113.00	111.35	111.70	26,787
02 Feb 17	112.00000 +2.55	112.00	108.75	110.00	84,372
01 Feb 17	109.45000 +2.10	109.45	106.20	107.75	20,581
31 Jan 17	107.35000 -0.30	109.10	107.10	107.50	19,652
30 Jan 17	107.65000 -0.65	108.65	107.25	108.45	20,729
27 Jan 17	108.30000 -0.05	108.50	107.60	108.30	10,306
26 Jan 17	108.35000 +0.70	108.50	107.30	107.35	14,293
25 Jan 17	107.65000 +1.55	107.65	105.90	106.10	24,204
24 Jan 17	106.10000 +0.65	106.35	105.00	105.35	16,880
23 Jan 17	105.45000 -0.75	106.60	105.15	106.25	10,888
20 Jan 17	106.20000 -1.30	107.45	105.90	107.45	18,117
19 Jan 17	107.50000 -0.75	108.30	106.55	108.00	19,139
18 Jan 17	108.25000 +0.05	108.60	107.55	108.40	16,835
17 Jan 17	108.20000 +0.45	108.65	107.00	107.45	17,107
16 Jan 17	107.75000 -1.25	109.00	107.20	108.00	22,258
13 Jan 17	109.00000 -0.60	109.70	108.55	109.50	44,013
12 Jan 17	109.60000 -1.40	111.20	109.35	111.20	20,558
11 Jan 17	111.00000 -0.10	111.20	110.60	111.20	24,385
10 Jan 17	111.10000 +2.60	111.10	108.50	108.50	45,840
09 Jan 17	108.50000 +0.10	109.30	107.90	108.75	13,749
06 Jan 17	108.40000 +0.60	108.65	107.55	107.90	39,823
05 Jan 17	107.80000 +0.65	108.80	106.00	107.15	28,200
04 Jan 17	107.15000 -0.35	108.25	107.10	107.55	17,460
03 Jan 17	107.50000 -1.95	109.95	107.50	109.40	28,460
02 Jan 17	109.45000 +1.60	109.85	107.25	107.85	14,745
30 Dec 16	107.85000 -0.35	108.40	106.65	107.75	32,503
29 Dec 16	108.20000 +0.90	108.50	106.50	107.00	21,310
28 Dec 16	107.30000 -0.95	108.15	107.05	108.10	12,791
27 Dec 16	108.25000 +1.25	108.25	107.00	107.00	13,940
23 Dec 16	107.00000 +1.50	108.15	105.25	105.25	23,575
22 Dec 16	105.50000 +0.20	105.50	104.70	105.25	17,915
21 Dec 16	105.30000 +0.65	106.65	104.45	104.45	24,445
20 Dec 16	104.65000 +0.25	105.00	104.15	104.25	12,471
19 Dec 16	104.40000 -0.35	105.45	103.75	104.70	16,335
16 Dec 16	104.75000 +2.00	104.75	101.80	102.75	33,052
15 Dec 16	102.75000 +1.30	103.40	101.45	101.50	33,378
14 Dec 16	101.45000 -0.25	102.50	100.05	101.60	29,629
13 Dec 16	101.70000 -1.00	103.30	101.65	102.75	30,179
12 Dec 16	102.70000 -0.90	103.65	102.50	103.55	25,395
09 Dec 16	103.60000 +3.67	103.60	99.95	99.95	47,702
08 Dec 16	99.93000 +1.41	99.98	98.35	98.50	57,302
07 Dec 16	98.52000 +5.18	98.52	93.15	93.63	66,746
06 Dec 16	93.34000 +0.46	93.38	91.56	92.75	28,936
05 Dec 16	92.88000 +1.08	93.04	91.60	91.70	21,211
02 Dec 16	91.80000 -1.43	93.41	91.66	93.41	46,724
01 Dec 16	93.23000 -1.30	94.75	92.81	94.75	38,301
30 Nov 16	94.53000 -1.45	96.14	94.21	96.00	44,461
29 Nov 16	95.98000 -0.11	96.00	94.85	95.90	23,667
28 Nov 16	96.09000 -1.37	97.50	95.79	97.35	12,095
25 Nov 16	97.46000 -0.05	97.79	96.30	97.61	11,865
24 Nov 16	97.51000 +1.95	97.96	95.20	95.56	70,200
23 Nov 16	95.56000 -1.40	97.22	95.55	97.00	13,442
22 Nov 16	96.96000 -0.24	97.54	96.46	97.20	11,478
21 Nov 16	97.20000 -0.80	98.50	96.80	98.25	19,747
18 Nov 16	98.00000 +2.09	98.54	95.75	95.75	36,533
17 Nov 16	95.91000 +0.82	96.15	94.78	95.24	21,838
16 Nov 16	95.09000 +2.84	95.75	92.25	92.30	34,895
15 Nov 16	92.25000 -0.51	92.86	91.80	92.85	16,045
14 Nov 16	92.76000 +0.62	94.80	92.24	92.25	25,736
11 Nov 16	92.14000 -0.54	94.16	91.85	92.60	32,575
10 Nov 16	92.68000 +0.98	93.02	91.84	92.00	31,877
09 Nov 16	91.70000 -0.05	91.84	88.60	89.85	39,387
08 Nov 16	91.75000 +0.11	91.75	90.80	91.70	26,518
07 Nov 16	91.64000 -0.02	93.21	91.11	92.50	48,404
04 Nov 16	91.66000 -4.54	96.00	90.79	96.00	68,306
03 Nov 16	96.20000 +3.62	100.70	95.85	96.50	81,173
02 Nov 16	92.58000 -0.39	93.00	92.44	92.97	25,174
01 Nov 16	92.97000 +0.31	93.53	91.46	92.66	26,360
31 Oct 16	92.66000 -1.01	93.99	92.41	93.75	19,567
28 Oct 16	93.67000 -0.29	94.35	93.00	93.75	23,524
27 Oct 16	93.96000 -0.61	95.13	93.52	94.60	15,319
26 Oct 16	94.57000 -1.23	95.80	93.25	95.80	26,694
25 Oct 16	95.80000 -0.18	96.16	94.75	95.98	24,914
24 Oct 16	95.98000 -0.56	97.39	95.98	97.00	17,683
21 Oct 16	96.54000 +0.00	97.05	96.40	96.54	19,103
20 Oct 16	96.54000 -1.06	98.00	96.12	98.00	25,605
19 Oct 16	97.60000 +0.07	98.11	94.92	97.60	43,747
18 Oct 16	97.53000 +2.92	99.02	94.61	94.61	32,458
17 Oct 16	94.61000 -0.39	95.00	94.00	94.90	24,477
14 Oct 16	95.00000 -0.51	95.94	94.68	95.53	16,341
13 Oct 16	95.51000 -1.57	97.22	95.04	97.00	16,111
12 Oct 16	97.08000 +0.36	97.75	96.21	96.50	18,447
11 Oct 16	96.72000 -0.74	97.50	95.88	96.81	35,429
10 Oct 16	97.46000 -2.07	99.54	96.48	99.52	51,027
07 Oct 16	99.53000 -2.92	102.25	97.28	102.05	53,507
06 Oct 16	102.45000 -1.10	103.40	101.90	103.40	18,473
05 Oct 16	103.55000 -0.80	103.85	101.70	103.45	28,518
04 Oct 16	104.35000 -0.90	105.95	104.30	105.25	14,084
03 Oct 16	105.25000 +0.80	105.70	103.60	105.05	31,069
30 Sep 16	104.45000 +1.30	105.60	101.00	102.85	31,084
29 Sep 16	103.15000 -1.65	105.50	103.10	104.80	12,275
28 Sep 16	104.80000 +0.95	105.35	103.85	104.35	13,016
27 Sep 16	103.85000 -0.50	104.70	103.00	104.50	16,613
26 Sep 16	104.35000 -1.60	106.05	103.70	106.05	15,865
23 Sep 16	105.95000 +0.60	106.00	103.50	105.25	11,689
22 Sep 16	105.35000 +1.60	106.05	103.90	104.75	14,587
21 Sep 16	103.75000 -1.20	108.50	103.75	105.25	23,941
20 Sep 16	104.95000 -0.65	105.50	104.05	105.50	12,931
19 Sep 16	105.60000 +3.05	105.70	102.30	102.75	25,240
16 Sep 16	102.55000 -1.80	104.75	102.55	104.25	44,708
15 Sep 16	104.35000 -0.65	105.00	103.15	104.50	12,354
14 Sep 16	105.00000 -0.35	105.65	103.75	105.50	16,937
13 Sep 16	105.35000 -1.30	106.95	105.15	106.45	13,378
12 Sep 16	106.65000 -1.25	107.10	105.55	107.00	13,055
09 Sep 16	107.90000 -0.50	108.30	107.25	108.00	10,275
08 Sep 16	108.40000 -0.30	109.50	108.00	108.70	15,337
07 Sep 16	108.70000 +0.80	108.70	106.80	107.75	16,336
06 Sep 16	107.90000 -0.75	109.80	107.50	108.65	15,908
05 Sep 16	108.65000 +2.85	108.90	106.50	106.50	17,752
02 Sep 16	105.80000 +0.80	106.25	104.25	105.00	35,499
01 Sep 16	105.00000 +2.15	105.00	102.85	102.85	18,447
31 Aug 16	102.85000 -1.15	104.00	102.65	104.00	10,680
30 Aug 16	104.00000 +1.25	104.50	102.75	102.75	14,699
29 Aug 16	102.75000 +0.05	102.80	101.25	102.50	9,508
26 Aug 16	102.70000 +0.95	102.80	101.00	101.80	7,235
25 Aug 16	101.75000 -1.75	103.25	101.15	103.25	17,067
24 Aug 16	103.50000 +0.05	103.85	102.25	103.10	12,708
23 Aug 16	103.45000 +0.35	103.75	102.80	103.25	12,023
22 Aug 16	103.10000 +0.75	103.65	102.00	102.75	16,100
19 Aug 16	102.35000 -0.80	103.00	101.85	103.00	7,551
18 Aug 16	103.15000 +0.95	103.40	102.10	102.25	8,069
17 Aug 16	102.20000 -1.05	103.25	101.45	103.25	10,027
16 Aug 16	103.25000 -0.50	103.65	102.70	103.55	12,512
15 Aug 16	103.75000 +0.35	103.85	103.45	103.70	9,403
12 Aug 16	103.40000 -0.30	104.05	103.05	103.35	9,845
11 Aug 16	103.70000 -0.35	104.25	103.25	104.25	14,815
10 Aug 16	104.05000 +0.35	104.30	103.35	103.75	13,577
09 Aug 16	103.70000 +0.10	104.60	103.25	103.75	16,759
08 Aug 16	103.60000 -1.05	104.95	103.45	104.75	9,395
05 Aug 16	104.65000 +0.75	104.95	102.50	104.15	26,131
04 Aug 16	103.90000 +2.25	104.20	101.55	102.00	31,987
03 Aug 16	101.65000 -1.35	103.25	100.55	103.00	49,201
02 Aug 16	103.00000 -2.30	105.15	102.75	105.15	19,620
01 Aug 16	105.30000 +0.30	105.40	103.20	105.40	20,667
29 Jul 16	105.00000 +1.00	106.00	103.95	104.00	265,000
28 Jul 16	104.00000 +2.60	104.15	102.00	102.00	42,862
27 Jul 16	101.40000 +1.40	102.25	100.05	100.75	35,213
26 Jul 16	100.00000 +0.40	100.55	99.00	99.57	15,123
25 Jul 16	99.60000 +1.29	99.60	98.00	98.31	22,174
22 Jul 16	98.31000 +1.77	98.50	96.31	96.73	48,611
21 Jul 16	96.54000 -0.56	97.75	95.96	97.00	30,451
20 Jul 16	97.10000 +2.79	97.10	94.41	94.41	49,439
19 Jul 16	94.31000 +0.81	94.50	92.33	93.21	36,821
18 Jul 16	93.50000 +2.29	93.75	91.21	91.21	24,024
15 Jul 16	91.21000 -2.01	93.99	90.20	93.00	42,589
14 Jul 16	93.22000 +1.97	93.46	91.75	92.16	34,385
13 Jul 16	91.25000 +1.19	93.75	89.80	90.25	52,260
12 Jul 16	90.06000 +0.50	91.15	88.62	89.50	49,365
11 Jul 16	89.56000 +1.65	89.90	87.10	88.25	23,208
08 Jul 16	87.91000 +1.72	87.94	85.40	86.20	31,944
07 Jul 16	86.19000 +1.65	88.00	84.65	85.00	49,114
06 Jul 16	84.54000 -2.91	86.89	83.59	86.75	77,765
05 Jul 16	87.45000 -4.21	91.19	87.45	89.81	83,601
04 Jul 16	91.66000 -3.39	95.69	90.24	95.69	67,016
01 Jul 16	95.05000 +1.98	95.70	92.56	93.80	39,434
30 Jun 16	93.07000 -4.93	97.74	92.90	95.71	54,355
29 Jun 16	98.00000 +3.92	98.00	94.08	95.36	47,369
28 Jun 16	94.08000 +2.44	95.10	92.23	92.50	34,363
27 Jun 16	91.64000 -5.99	97.60	89.55	96.95	61,027
24 Jun 16	97.63000 -12.72	103.00	86.00	93.00	140,735
23 Jun 16	110.35000 -1.70	112.05	108.85	111.80	21,484
22 Jun 16	112.05000 +0.75	112.65	110.75	111.35	18,705
21 Jun 16	111.30000 +0.05	112.50	109.90	111.25	18,351
20 Jun 16	111.25000 +5.25	111.80	107.50	107.50	17,334
17 Jun 16	106.00000 +1.10	107.15	104.85	105.20	86,059
16 Jun 16	104.90000 -1.35	105.90	104.05	104.75	42,118
15 Jun 16	106.25000 -1.85	109.75	105.70	108.50	63,736
14 Jun 16	108.10000 -2.30	110.70	107.20	110.40	27,041
13 Jun 16	110.40000 -3.65	113.55	110.40	113.50	22,001
10 Jun 16	114.05000 -2.40	116.45	113.40	116.40	14,798
09 Jun 16	116.45000 +0.75	117.35	114.40	115.70	17,441
08 Jun 16	115.70000 +1.20	116.25	113.05	114.75	22,200
07 Jun 16	114.50000 +0.05	115.45	114.00	114.70	17,280
06 Jun 16	114.45000 -2.55	117.25	114.00	117.00	12,238
03 Jun 16	117.00000 -0.40	118.50	116.05	117.30	22,719
02 Jun 16	117.40000 -0.60	118.65	116.55	117.50	19,302
01 Jun 16	118.00000 +0.40	119.30	117.35	117.35	20,983
31 May 16	117.60000 +0.15	118.00	116.00	117.25	26,079
30 May 16	117.45000 +1.95	117.45	115.40	115.50	8,371
27 May 16	115.50000 +0.10	116.20	114.00	115.25	38,624
26 May 16	115.40000 -1.70	117.50	115.15	116.75	21,575
25 May 16	117.10000 -1.90	119.40	115.65	119.00	26,603
24 May 16	119.00000 +0.15	119.00	116.50	118.55	29,199
23 May 16	118.85000 +2.60	118.85	116.00	116.25	33,386
20 May 16	116.25000 +0.15	117.15	115.75	116.10	14,435
19 May 16	116.10000 +0.10	116.85	115.55	116.25	8,308
18 May 16	116.00000 +0.35	116.85	114.90	115.60	14,816
17 May 16	115.65000 +0.80	115.95	114.85	115.20	9,287
16 May 16	114.85000 -0.65	115.45	114.35	115.00	6,155
13 May 16	115.50000 +0.50	115.70	114.15	115.00	17,339
12 May 16	115.00000 +1.95	115.70	112.75	112.80	23,688
11 May 16	113.05000 -1.65	115.20	112.45	114.70	33,183
10 May 16	114.70000 -0.30	115.50	113.35	115.50	33,734
09 May 16	115.00000 +0.80	118.00	115.00	115.45	22,361
06 May 16	114.20000 -4.60	119.15	114.20	119.10	38,915
05 May 16	118.80000 +2.80	119.65	115.65	115.65	30,789
04 May 16	116.00000 +1.30	116.30	113.55	115.00	68,009
03 May 16	114.70000 +12.70	114.90	107.40	107.85	136,433
02 May 16	102.00000 +0.50	104.20	101.50	101.50	27,631
29 Apr 16	101.50000 -0.50	101.80	100.75	101.50	18,624
28 Apr 16	102.00000 -1.10	102.95	100.60	102.95	11,519
27 Apr 16	103.10000 +3.72	103.15	99.03	99.03	19,147
26 Apr 16	99.38000 -1.37	103.80	99.25	100.25	21,606
25 Apr 16	100.75000 +1.00	100.75	98.77	99.74	10,598
22 Apr 16	99.75000 +1.90	100.20	97.42	97.86	36,241
21 Apr 16	97.85000 -1.10	99.25	97.58	98.95	13,625
20 Apr 16	98.95000 -2.00	101.25	98.13	100.70	26,181
19 Apr 16	100.95000 +0.45	101.40	99.50	100.50	31,505
18 Apr 16	100.50000 -1.35	101.80	100.35	101.10	30,451
15 Apr 16	101.85000 -2.60	104.35	101.85	104.00	34,471
14 Apr 16	104.45000 -0.40	105.00	104.25	104.50	12,123
13 Apr 16	104.85000 +0.40	104.95	103.50	104.50	15,890
12 Apr 16	104.45000 +2.00	104.95	101.30	102.45	16,492
11 Apr 16	102.45000 +0.35	103.15	101.05	101.90	11,472
08 Apr 16	102.10000 -0.25	102.55	101.85	102.35	7,251
07 Apr 16	102.35000 +0.60	103.00	101.55	101.75	14,786
06 Apr 16	101.75000 +0.40	102.10	100.50	101.40	8,656
05 Apr 16	101.35000 -1.80	103.15	100.70	103.15	12,571
04 Apr 16	103.15000 +0.15	104.50	102.45	103.00	8,746
01 Apr 16	103.00000 -0.85	104.25	102.05	103.65	14,469
31 Mar 16	103.85000 -0.10	104.60	103.05	103.95	16,417
30 Mar 16	103.95000 +1.45	105.00	102.70	102.70	15,204
29 Mar 16	102.50000 -1.00	104.50	102.35	103.50	13,125
24 Mar 16	103.50000 -1.65	105.10	103.35	105.00	18,425
23 Mar 16	105.15000 -0.15	105.80	104.70	105.00	9,392
22 Mar 16	105.30000 +1.35	105.50	102.70	104.00	14,678
21 Mar 16	103.95000 -1.15	105.40	103.50	104.50	10,662
18 Mar 16	105.10000 +3.65	105.10	100.80	101.75	43,965
17 Mar 16	101.45000 -0.60	104.00	101.00	103.25	25,190
16 Mar 16	102.05000 -1.95	105.10	101.25	104.00	27,787
15 Mar 16	104.00000 +5.73	105.95	98.95	99.12	66,978
14 Mar 16	98.27000 +0.28	99.00	97.50	97.90	17,812
11 Mar 16	97.99000 +1.24	98.25	95.79	97.67	16,949
10 Mar 16	96.75000 -0.09	99.50	96.56	96.98	22,292
09 Mar 16	96.84000 +1.42	97.37	94.75	95.40	14,247
08 Mar 16	95.42000 -3.12	98.61	95.25	98.61	19,023
07 Mar 16	98.54000 -0.58	99.50	98.36	99.25	13,505
04 Mar 16	99.12000 -0.05	100.50	98.92	99.07	17,917
03 Mar 16	99.17000 -0.82	99.74	98.23	99.74	10,889
02 Mar 16	99.99000 -0.41	101.25	99.57	100.40	19,622
01 Mar 16	100.40000 +11.18	102.10	89.65	89.69	83,697
29 Feb 16	89.22000 -3.80	89.50	85.60	88.37	119,768
26 Feb 16	93.02000 +3.23	93.28	89.75	89.93	43,482
25 Feb 16	89.79000 +0.83	90.54	88.75	89.99	25,068
24 Feb 16	88.96000 -2.84	92.09	88.66	91.80	18,914
23 Feb 16	91.80000 +0.86	92.56	90.26	90.51	22,135
22 Feb 16	90.94000 -1.31	93.06	90.32	92.39	14,281
19 Feb 16	92.25000 -1.03	93.00	91.25	92.75	12,517
18 Feb 16	93.28000 +2.03	93.28	90.40	91.25	17,242
17 Feb 16	91.25000 +2.36	91.25	89.01	89.49	24,495
16 Feb 16	88.89000 -1.01	90.37	88.25	89.88	15,330
15 Feb 16	89.90000 +2.60	90.10	87.89	88.00	14,135
12 Feb 16	87.30000 -1.94	89.75	86.75	89.13	20,842
11 Feb 16	89.24000 -2.76	92.16	88.25	92.16	23,876
10 Feb 16	92.00000 +0.11	93.75	91.25	92.25	15,726
09 Feb 16	91.89000 +0.69	92.24	87.12	91.37	40,774
08 Feb 16	91.20000 -5.80	97.09	90.49	97.00	35,173
05 Feb 16	97.00000 -2.15	99.75	96.41	99.25	31,823
04 Feb 16	99.15000 -0.35	99.99	97.50	99.65	25,672
03 Feb 16	99.50000 -1.10	101.00	98.88	101.00	14,075
02 Feb 16	100.60000 -2.55	103.20	100.50	103.10	19,865
01 Feb 16	103.15000 +3.10	103.15	100.25	100.25	13,328
29 Jan 16	100.05000 +1.26	101.40	98.50	99.20	19,523
28 Jan 16	98.79000 -3.56	102.00	98.75	101.80	17,329
27 Jan 16	102.35000 +1.05	102.50	100.75	101.25	10,728
26 Jan 16	101.30000 -0.90	102.20	100.50	102.10	14,169
25 Jan 16	102.20000 +1.60	102.40	99.74	100.50	23,984
22 Jan 16	100.60000 +3.52	101.20	97.18	97.18	23,185
21 Jan 16	97.08000 -0.40	98.89	95.77	97.07	13,590
20 Jan 16	97.48000 -3.92	100.00	97.44	99.52	12,607
19 Jan 16	101.40000 +4.05	101.45	98.37	99.28	16,470
18 Jan 16	97.35000 -0.90	98.50	96.50	98.30	15,468
15 Jan 16	98.25000 -4.25	103.00	98.03	102.75	19,746
14 Jan 16	102.50000 -0.55	104.25	101.50	103.25	19,725
13 Jan 16	103.05000 +0.60	105.00	102.40	102.95	12,781
12 Jan 16	102.45000 +2.10	103.00	100.25	100.25	43,095
11 Jan 16	100.35000 -2.30	102.95	100.15	102.50	17,375
08 Jan 16	102.65000 +0.15	103.50	102.30	102.90	21,525
07 Jan 16	102.50000 -1.45	103.15	100.25	103.00	23,841
06 Jan 16	103.95000 -1.85	105.65	103.30	105.50	10,124
05 Jan 16	105.80000 +2.05	106.25	103.45	104.00	18,083
04 Jan 16	103.75000 -4.55	108.00	103.50	108.00	31,696
31 Dec 15	108.30000 +0.30	108.70	107.75	108.00	5,915
30 Dec 15	108.00000 -0.20	108.25	107.35	107.90	7,701
29 Dec 15	108.20000 +3.10	108.20	105.00	105.00	13,339
28 Dec 15	105.10000 +0.85	105.10	103.60	104.00	10,169
24 Dec 15	104.25000 -0.75	105.00	103.65	104.75	3,828
23 Dec 15	105.00000 +0.30	105.05	102.50	104.70	18,444
22 Dec 15	104.70000 -2.15	107.20	103.95	106.85	12,438
21 Dec 15	106.85000 -0.05	107.80	106.05	106.90	14,229
18 Dec 15	106.90000 -2.20	108.85	105.00	108.85	41,519
17 Dec 15	109.10000 +1.75	109.60	107.65	108.25	20,109
16 Dec 15	107.35000 +0.45	107.90	106.65	106.75	8,155
15 Dec 15	106.90000 +2.20	106.90	104.55	105.65	10,543
14 Dec 15	104.70000 -0.30	106.30	104.70	105.00	21,164
11 Dec 15	105.00000 -1.40	106.40	103.95	106.40	17,045
10 Dec 15	106.40000 -1.20	107.55	105.60	107.50	18,318
09 Dec 15	107.60000 -3.20	111.25	107.35	110.05	18,143
08 Dec 15	110.80000 -1.20	112.15	109.95	111.50	13,681
07 Dec 15	112.00000 +0.00	114.45	111.50	111.85	82,336
04 Dec 15	112.00000 +0.00	112.50	111.45	111.95	27,246
03 Dec 15	112.00000 +2.50	112.35	109.60	109.60	25,805
02 Dec 15	109.50000 +0.00	109.75	108.90	109.25	13,923
01 Dec 15	109.50000 +1.50	109.85	107.95	108.20	17,017
30 Nov 15	108.00000 +0.75	108.75	107.00	107.25	28,978
27 Nov 15	107.25000 -1.10	108.85	107.25	108.00	12,757
26 Nov 15	108.35000 +0.00	108.50	107.25	108.35	13,105
25 Nov 15	108.35000 +2.25	108.35	106.15	106.35	14,803
24 Nov 15	106.10000 -1.35	107.40	104.95	107.40	9,364
23 Nov 15	107.45000 -0.55	108.80	106.55	108.00	23,686
20 Nov 15	108.00000 -0.50	111.90	107.95	108.75	43,843
19 Nov 15	108.50000 +2.70	109.35	105.85	105.95	24,816
18 Nov 15	105.80000 +0.30	107.00	104.90	105.25	13,660
17 Nov 15	105.50000 +0.85	105.95	104.35	105.00	17,196
16 Nov 15	104.65000 -0.20	105.10	102.25	103.55	23,501
13 Nov 15	104.85000 -1.40	106.20	104.00	106.20	20,588
12 Nov 15	106.25000 -0.90	107.25	105.40	107.25	16,917
11 Nov 15	107.15000 +0.00	109.25	106.70	107.00	15,301
10 Nov 15	107.15000 -1.45	108.75	106.00	108.70	16,812
09 Nov 15	108.60000 -2.20	110.70	108.00	110.25	16,466
06 Nov 15	110.80000 -0.80	112.40	109.30	110.80	32,483
05 Nov 15	111.60000 +4.25	112.10	107.30	107.35	61,905
04 Nov 15	107.35000 +2.20	108.00	104.65	105.15	31,332
03 Nov 15	105.15000 +0.00	105.85	104.60	105.15	20,851
02 Nov 15	105.15000 +1.65	105.60	103.10	103.10	25,022
30 Oct 15	103.50000 -1.50	104.85	102.25	104.85	27,403
29 Oct 15	105.00000 +2.00	105.00	102.50	103.50	24,901
28 Oct 15	103.00000 +1.25	103.05	101.20	102.00	27,509
27 Oct 15	101.75000 -0.10	102.70	101.35	101.85	22,203
26 Oct 15	101.85000 -0.50	102.05	100.70	101.90	11,691
23 Oct 15	102.35000 -0.40	105.95	101.50	102.80	43,606
22 Oct 15	102.75000 +1.30	102.75	100.50	101.50	26,947
21 Oct 15	101.45000 +0.90	101.45	99.69	100.80	29,145
20 Oct 15	100.55000 +1.31	100.95	98.82	99.24	45,290
19 Oct 15	99.24000 +1.32	99.85	97.79	98.00	17,491
16 Oct 15	97.92000 -0.80	99.39	97.10	99.39	25,397
15 Oct 15	98.72000 +3.88	99.80	94.97	95.15	27,601
14 Oct 15	94.84000 -0.73	95.35	93.85	95.35	17,569
13 Oct 15	95.57000 -0.43	96.06	94.69	95.96	12,691
12 Oct 15	96.00000 -0.59	96.76	94.96	96.76	17,350
09 Oct 15	96.59000 -3.34	100.30	96.20	99.90	26,049
08 Oct 15	99.93000 +1.17	100.40	99.00	99.00	15,000
07 Oct 15	98.76000 -1.08	100.50	98.55	100.25	26,630
06 Oct 15	99.84000 +0.59	100.50	98.95	99.20	31,064
05 Oct 15	99.25000 +1.28	99.60	98.55	98.55	19,558
02 Oct 15	97.97000 +0.39	99.50	97.25	98.00	28,624
01 Oct 15	97.58000 -1.60	99.82	97.58	99.15	29,035
30 Sep 15	99.18000 +2.98	99.18	95.85	96.41	34,710
29 Sep 15	96.20000 -1.56	97.25	95.50	97.25	29,863
28 Sep 15	97.76000 -1.04	99.25	97.50	98.81	22,307
25 Sep 15	98.80000 +1.41	99.88	97.65	97.65	43,926
24 Sep 15	97.39000 +0.15	98.75	96.43	97.25	28,413
23 Sep 15	97.24000 +1.01	98.30	95.10	96.30	19,009
22 Sep 15	96.23000 -1.59	99.40	95.83	98.00	44,778
21 Sep 15	97.82000 -0.96	98.50	96.28	98.39	36,911
18 Sep 15	98.78000 +0.89	98.78	96.89	97.79	66,820
17 Sep 15	97.89000 +0.16	99.50	97.37	97.75	32,284
16 Sep 15	97.73000 +0.98	97.90	95.09	95.71	31,685
15 Sep 15	96.75000 -1.24	98.20	95.30	97.75	29,270
14 Sep 15	97.99000 +0.36	98.57	96.51	97.80	44,075
11 Sep 15	97.63000 +0.46	98.00	96.79	97.75	30,525
10 Sep 15	97.17000 -0.08	97.78	95.76	96.50	47,710
09 Sep 15	97.25000 +5.86	98.57	93.14	93.15	46,907
08 Sep 15	91.39000 +2.05	91.52	88.79	89.20	27,651
07 Sep 15	89.34000 -0.52	90.22	88.65	89.99	14,351
04 Sep 15	89.86000 -2.93	93.06	89.75	92.79	12,360
03 Sep 15	92.79000 +0.82	94.00	92.00	92.05	27,188
02 Sep 15	91.97000 -1.04	93.67	91.35	92.85	23,347
01 Sep 15	93.01000 -0.78	93.86	92.07	93.35	22,306
31 Aug 15	93.79000 -1.16	95.83	92.76	94.78	49,251
28 Aug 15	94.95000 +0.70	94.95	93.65	94.40	22,036
27 Aug 15	94.25000 +0.86	94.65	93.41	93.96	19,621
26 Aug 15	93.39000 +0.17	93.50	91.60	93.11	29,536
25 Aug 15	93.22000 +2.94	93.90	90.60	90.89	43,862
24 Aug 15	90.28000 -2.97	92.64	88.00	92.00	62,139
21 Aug 15	93.25000 -1.81	94.89	93.25	94.06	23,140
20 Aug 15	95.06000 -3.75	99.01	95.00	98.81	32,040
19 Aug 15	98.81000 -0.36	99.00	98.11	99.00	22,901
18 Aug 15	99.17000 -0.02	100.00	98.69	99.20	24,687
17 Aug 15	99.19000 -0.24	100.20	98.43	99.36	54,626
14 Aug 15	99.43000 -0.57	100.95	98.85	99.56	25,598
13 Aug 15	100.00000 +3.64	100.00	96.90	97.00	54,771
12 Aug 15	96.36000 -2.63	98.17	96.20	98.10	26,816
11 Aug 15	98.99000 -0.27	99.86	98.59	99.04	15,923
10 Aug 15	99.26000 +0.21	99.75	97.89	98.33	30,254
07 Aug 15	99.05000 +2.01	99.69	95.74	97.00	45,186
06 Aug 15	97.04000 +11.04	97.67	92.00	92.00	188,077
05 Aug 15	86.00000 -1.04	87.30	84.00	87.25	54,622
04 Aug 15	87.04000 +0.32	87.30	86.60	86.75	26,432
03 Aug 15	86.72000 -0.28	87.75	86.67	87.00	34,065
31 Jul 15	87.00000 +0.00	88.00	86.87	87.00	29,639
30 Jul 15	87.00000 -0.41	88.50	86.90	87.50	27,347
29 Jul 15	87.41000 +0.43	87.49	86.75	86.98	22,686
28 Jul 15	86.98000 +1.44	87.64	85.54	85.54	27,704
27 Jul 15	85.54000 -2.60	88.00	85.40	88.00	18,341
24 Jul 15	88.14000 +0.58	88.79	87.16	87.56	31,054
23 Jul 15	87.56000 -1.02	88.95	87.46	88.69	26,315
22 Jul 15	88.58000 +1.54	88.90	85.75	86.90	27,661
21 Jul 15	87.04000 -0.93	88.14	86.60	88.00	27,649
20 Jul 15	87.97000 +0.97	87.99	86.78	86.98	35,284
17 Jul 15	87.00000 +0.00	87.27	86.40	86.88	20,057
16 Jul 15	87.00000 +1.81	88.68	85.15	85.15	80,009
15 Jul 15	85.19000 +1.84	85.19	83.26	83.45	61,844
14 Jul 15	83.35000 +1.44	83.35	81.15	81.95	17,146
13 Jul 15	81.91000 +0.01	82.25	81.42	82.10	35,746
10 Jul 15	81.90000 +0.54	82.20	80.40	82.00	45,244
09 Jul 15	81.36000 +1.46	81.50	79.80	80.00	24,704
08 Jul 15	79.90000 +0.74	80.00	78.40	79.00	18,280
07 Jul 15	79.16000 -1.50	80.63	79.05	80.63	44,706
06 Jul 15	80.66000 -0.46	81.14	78.27	78.28	34,031
03 Jul 15	81.12000 +0.11	81.40	80.60	81.00	35,645
02 Jul 15	81.01000 +0.01	81.60	80.85	81.00	31,049
01 Jul 15	81.00000 +0.35	81.75	80.85	81.00	30,339
30 Jun 15	80.65000 -0.35	81.40	80.03	80.50	35,882
29 Jun 15	81.00000 +0.40	81.46	78.00	78.53	58,149
26 Jun 15	80.60000 -1.58	82.51	78.85	80.00	192,323
25 Jun 15	82.18000 +0.03	82.51	81.60	82.15	15,329
24 Jun 15	82.15000 -0.71	83.00	81.26	82.94	31,804
23 Jun 15	82.86000 +2.61	82.94	80.08	80.50	38,197
22 Jun 15	80.25000 +1.14	80.25	79.51	79.56	73,543
19 Jun 15	79.11000 +0.77	79.24	78.10	78.75	67,738
18 Jun 15	78.34000 -1.53	79.70	78.22	79.70	33,674
17 Jun 15	79.87000 +0.09	80.29	79.00	79.69	25,963
16 Jun 15	79.78000 -0.24	80.09	78.35	79.75	40,527
15 Jun 15	80.02000 -2.30	81.99	79.75	81.80	31,265
12 Jun 15	82.32000 -0.43	84.09	81.21	82.65	38,906
11 Jun 15	82.75000 +0.65	83.00	81.88	81.94	35,207
10 Jun 15	82.10000 +2.65	82.36	78.71	79.45	36,708
09 Jun 15	79.45000 +0.22	80.12	78.84	78.85	49,291
08 Jun 15	79.23000 -1.42	80.90	79.21	80.50	26,933
05 Jun 15	80.65000 -0.07	80.99	79.94	80.50	19,592
04 Jun 15	80.72000 +0.72	81.00	78.56	79.99	40,891
03 Jun 15	80.00000 -0.20	80.86	79.45	80.10	63,188
02 Jun 15	80.20000 +0.07	80.94	79.55	80.23	31,259
01 Jun 15	80.13000 +0.21	81.25	79.90	79.90	34,080
29 May 15	79.92000 -1.89	81.79	79.64	81.75	75,073
28 May 15	81.81000 -0.48	82.90	81.50	82.25	21,380
27 May 15	82.29000 +0.30	82.98	81.56	81.99	31,453
26 May 15	81.99000 -0.12	82.45	81.25	82.20	33,992
25 May 15	82.11000 +0.71	82.39	81.05	81.45	11,646
22 May 15	81.40000 -2.60	83.76	79.44	83.75	72,445
21 May 15	84.00000 +0.14	84.37	83.54	83.66	60,774
20 May 15	83.86000 +0.32	83.86	82.13	83.24	21,538
19 May 15	83.54000 +0.64	83.54	82.10	83.00	32,524
18 May 15	82.90000 +1.21	82.90	81.35	81.49	16,914
15 May 15	81.69000 -1.69	83.00	81.00	83.00	28,599
14 May 15	83.38000 +0.78	83.45	80.60	82.40	14,595
13 May 15	82.60000 +0.81	84.44	81.71	81.79	44,556
12 May 15	81.79000 -0.53	82.18	81.05	82.18	49,318
11 May 15	82.32000 +1.94	82.48	79.71	80.13	49,090
08 May 15	80.38000 +1.72	81.16	78.46	78.46	47,869
07 May 15	78.66000 +0.17	78.82	77.31	78.11	39,162
06 May 15	78.49000 +0.29	78.80	77.61	78.00	21,950
05 May 15	78.20000 -0.88	79.76	78.17	79.08	29,227
04 May 15	79.08000 +0.30	79.31	78.19	78.70	42,157
30 Apr 15	78.78000 +0.09	79.25	77.61	78.40	45,406
29 Apr 15	78.69000 +2.49	80.30	76.40	76.40	74,850
28 Apr 15	76.20000 -0.89	76.90	74.60	76.70	65,329
27 Apr 15	77.09000 +0.79	77.52	75.49	76.25	44,684
24 Apr 15	76.30000 -0.05	76.90	75.96	76.50	62,201
23 Apr 15	76.35000 +0.95	76.65	75.25	75.25	43,685
22 Apr 15	75.40000 -0.95	76.60	75.12	76.25	28,337
21 Apr 15	76.35000 +1.00	76.60	75.00	75.37	39,194
20 Apr 15	75.35000 -1.15	76.62	74.00	76.40	103,678
17 Apr 15	76.50000 -2.34	79.90	76.28	78.68	76,519
16 Apr 15	78.84000 +1.79	79.00	76.67	76.85	97,564
15 Apr 15	77.05000 +0.16	77.81	76.45	77.15	27,418
14 Apr 15	76.89000 -0.17	77.17	75.95	77.00	53,491
13 Apr 15	77.06000 +2.40	77.35	74.47	74.70	52,611
10 Apr 15	74.66000 +0.38	74.90	74.05	74.44	30,448
09 Apr 15	74.28000 -0.48	74.76	73.45	74.76	34,965
08 Apr 15	74.76000 +3.06	75.00	71.61	72.00	148,805
07 Apr 15	71.70000 +1.01	72.00	70.68	70.85	50,858
02 Apr 15	70.69000 +1.84	70.80	69.06	69.26	47,773
01 Apr 15	68.85000 -0.38	70.84	68.48	69.15	62,189
31 Mar 15	69.23000 -0.97	70.07	67.63	70.00	70,446
30 Mar 15	70.20000 +0.20	71.25	69.50	70.50	23,289
27 Mar 15	70.00000 -0.05	70.90	69.42	70.05	70,182
26 Mar 15	70.05000 -0.32	71.02	69.20	70.21	62,906
25 Mar 15	70.37000 -1.61	72.75	70.21	71.98	40,368
24 Mar 15	71.98000 -1.02	72.64	70.13	72.35	69,814
23 Mar 15	73.00000 -1.04	74.50	72.60	74.50	24,032
20 Mar 15	74.04000 -0.91	75.94	73.85	75.00	81,430
19 Mar 15	74.95000 +3.15	75.60	67.31	71.00	273,184
18 Mar 15	71.80000 -2.33	74.50	71.51	74.50	56,178
17 Mar 15	74.13000 -1.06	75.39	73.69	75.30	41,389
16 Mar 15	75.19000 +0.08	75.81	74.20	75.11	26,943
13 Mar 15	75.11000 +0.66	75.53	74.33	74.62	40,288
12 Mar 15	74.45000 -0.99	76.00	74.35	75.35	24,092
11 Mar 15	75.44000 +1.29	75.90	74.63	74.64	27,407
10 Mar 15	74.15000 -2.15	76.30	73.85	76.30	49,624
09 Mar 15	76.30000 +0.31	76.30	74.99	75.99	21,857
06 Mar 15	75.99000 +1.81	76.00	74.00	74.18	38,285
05 Mar 15	74.18000 -0.27	76.20	74.10	74.65	32,285
04 Mar 15	74.45000 -0.85	75.96	73.80	75.75	40,103
03 Mar 15	75.30000 -1.02	76.45	75.10	76.45	36,555
02 Mar 15	76.32000 -1.73	78.28	75.85	78.28	36,319
27 Feb 15	78.05000 +5.15	78.50	73.40	73.40	96,608
26 Feb 15	72.90000 +0.56	73.46	72.00	72.50	77,378
25 Feb 15	72.34000 -0.14	72.98	71.52	72.50	28,770
24 Feb 15	72.48000 +0.64	72.58	71.27	71.90	17,683
23 Feb 15	71.84000 -1.18	73.59	71.84	73.50	24,821
20 Feb 15	73.02000 -0.82	74.25	72.54	74.00	19,629
19 Feb 15	73.84000 +2.81	73.84	71.39	72.00	33,131
18 Feb 15	71.03000 +0.33	71.31	70.50	70.75	29,550
17 Feb 15	70.70000 -1.14	71.84	70.40	71.75	42,810
16 Feb 15	71.84000 +0.73	73.00	71.10	71.15	42,644
13 Feb 15	71.11000 +0.62	71.24	69.75	70.50	22,947
12 Feb 15	70.49000 +0.63	70.89	69.11	69.86	18,809
11 Feb 15	69.86000 -1.89	71.65	68.65	71.59	34,592
10 Feb 15	71.75000 +0.84	72.00	70.50	70.91	20,275
09 Feb 15	70.91000 -2.20	73.36	70.90	73.05	26,681
06 Feb 15	73.11000 -1.24	74.46	73.10	74.46	22,588
05 Feb 15	74.35000 +1.78	74.95	72.05	72.50	39,485
04 Feb 15	72.57000 -0.08	72.70	72.02	72.50	33,964
03 Feb 15	72.65000 +2.70	72.65	69.99	70.00	51,605
02 Feb 15	69.95000 +0.85	70.00	69.09	69.09	21,793
30 Jan 15	69.10000 +1.60	70.00	67.73	67.87	36,154
29 Jan 15	67.50000 +1.90	67.90	65.11	65.50	48,799
28 Jan 15	65.60000 -0.74	67.00	65.60	66.26	17,856
27 Jan 15	66.34000 -1.96	69.15	66.10	68.25	35,461
26 Jan 15	68.30000 +0.66	68.57	66.80	67.40	35,147
23 Jan 15	67.64000 +1.91	67.75	65.55	65.85	61,761
22 Jan 15	65.73000 +0.48	65.90	65.00	65.15	32,085
21 Jan 15	65.25000 -0.37	65.89	64.50	65.70	62,724
20 Jan 15	65.62000 +0.52	65.98	64.80	65.00	99,099
19 Jan 15	65.10000 -0.80	66.24	65.05	66.00	19,604
16 Jan 15	65.90000 +0.39	65.90	65.04	65.78	14,393
15 Jan 15	65.51000 -0.25	66.15	65.08	65.90	18,325
14 Jan 15	65.76000 +0.76	65.90	64.60	64.80	20,715
13 Jan 15	65.00000 +0.00	65.90	64.40	65.25	43,088
12 Jan 15	65.00000 +0.22	66.35	64.30	65.12	243,841
09 Jan 15	64.78000 +0.02	66.15	64.50	64.83	20,357
08 Jan 15	64.76000 -0.23	66.19	64.55	66.00	58,513
07 Jan 15	64.99000 +0.05	66.80	64.50	65.25	53,987
06 Jan 15	64.94000 +0.14	65.41	63.62	64.89	112,809
05 Jan 15	64.80000 -0.20	65.40	64.50	65.00	116,611
02 Jan 15	65.00000 +1.50	65.77	63.06	63.60	18,344
31 Dec 14	63.50000 +0.00	63.83	62.97	63.32	5,535
30 Dec 14	63.50000 +1.33	63.66	61.61	62.17	16,471
29 Dec 14	62.17000 +0.27	62.37	60.94	61.75	15,888
24 Dec 14	61.90000 -0.56	62.61	61.81	62.47	3,982
23 Dec 14	62.46000 +0.46	62.46	61.02	62.00	14,501
22 Dec 14	62.00000 -2.91	64.50	61.75	64.50	48,208
19 Dec 14	64.91000 +4.41	64.91	61.13	61.15	58,008
18 Dec 14	60.50000 +0.61	61.15	60.33	60.50	35,172
17 Dec 14	59.89000 +0.03	60.55	58.36	59.71	28,829
16 Dec 14	59.86000 +0.16	60.23	57.96	59.70	28,238
15 Dec 14	59.70000 -2.00	61.66	59.70	61.59	31,244
12 Dec 14	61.70000 +0.28	62.40	60.00	61.60	24,631
11 Dec 14	61.42000 -0.58	62.31	60.44	62.00	32,790
10 Dec 14	62.00000 -1.82	63.73	61.71	63.66	22,853
09 Dec 14	63.82000 -2.75	66.54	63.59	66.53	23,181
08 Dec 14	66.57000 +0.97	67.25	65.47	65.60	25,946
05 Dec 14	65.60000 -0.68	66.74	64.39	66.74	48,071
04 Dec 14	66.28000 +2.03	66.45	64.86	64.86	46,230
03 Dec 14	64.25000 +1.05	65.15	63.21	63.21	28,952
02 Dec 14	63.20000 +0.57	64.00	62.50	62.90	32,250
01 Dec 14	62.63000 +0.57	63.24	60.42	62.23	22,677
28 Nov 14	62.06000 +0.07	62.75	60.88	62.29	34,498
27 Nov 14	61.99000 -2.56	64.46	61.87	64.45	33,148
26 Nov 14	64.55000 +2.05	64.65	61.51	62.49	62,449
25 Nov 14	62.50000 +5.36	62.50	57.33	57.33	110,415
24 Nov 14	57.14000 +0.44	57.68	56.54	56.70	73,144
21 Nov 14	56.70000 +0.20	57.40	56.58	56.58	39,610
20 Nov 14	56.50000 +0.10	56.69	56.03	56.41	33,664
19 Nov 14	56.40000 -0.59	56.98	56.35	56.98	40,618
18 Nov 14	56.99000 +0.35	57.20	56.40	56.93	59,348
17 Nov 14	56.64000 +0.63	57.28	55.77	56.01	20,088
14 Nov 14	56.01000 -0.13	56.35	56.01	56.33	8,252
13 Nov 14	56.14000 -0.52	57.37	55.89	57.00	35,912
12 Nov 14	56.66000 -1.75	58.66	56.30	58.41	14,870
11 Nov 14	58.41000 +0.40	58.67	57.87	58.00	7,595
10 Nov 14	58.01000 -0.49	58.41	57.69	58.40	25,061
07 Nov 14	58.50000 -1.26	59.80	58.00	59.71	34,923
06 Nov 14	59.76000 +1.36	60.30	58.25	58.27	44,805
05 Nov 14	58.40000 -0.50	58.95	58.05	58.90	29,672
04 Nov 14	58.90000 -0.48	60.00	58.45	59.38	74,449
03 Nov 14	59.38000 -0.43	60.12	58.63	60.00	93,188
31 Oct 14	59.81000 -2.47	62.28	59.50	62.28	109,938
30 Oct 14	62.28000 -4.16	65.00	62.02	64.26	63,043
29 Oct 14	66.44000 +0.94	67.00	65.75	65.75	12,443
28 Oct 14	65.50000 +0.49	65.84	64.88	65.24	11,554
27 Oct 14	65.01000 -1.29	66.75	64.22	66.50	14,532
24 Oct 14	66.30000 +1.79	66.33	64.39	64.39	15,126
23 Oct 14	64.51000 +0.50	64.75	63.68	64.01	10,478
22 Oct 14	64.01000 -2.43	66.49	64.01	66.49	17,267
21 Oct 14	66.44000 +2.45	67.16	63.75	63.99	22,107
20 Oct 14	63.99000 -0.04	64.25	63.40	63.88	15,643
17 Oct 14	64.03000 +1.12	64.25	62.52	63.00	19,821
16 Oct 14	62.91000 -0.11	63.99	61.26	63.02	34,683
15 Oct 14	63.02000 -0.10	64.50	63.02	63.50	47,633
14 Oct 14	63.12000 +2.81	63.12	60.18	60.18	31,415
13 Oct 14	60.31000 -1.19	61.70	60.27	60.95	16,809
10 Oct 14	61.50000 -0.80	61.75	60.23	61.50	28,606
09 Oct 14	62.30000 -0.61	64.88	62.13	63.60	24,896
08 Oct 14	62.91000 -2.00	64.80	62.67	64.50	24,366
07 Oct 14	64.91000 -3.15	67.82	64.78	67.82	24,771
06 Oct 14	68.06000 -2.44	70.12	66.60	69.61	39,846
03 Oct 14	70.50000 -0.36	71.75	70.50	70.92	13,901
02 Oct 14	70.86000 -1.84	72.70	70.86	72.70	10,133
01 Oct 14	72.70000 +0.83	73.00	71.61	71.86	19,308
30 Sep 14	71.87000 +1.67	71.96	69.62	70.04	20,858
29 Sep 14	70.20000 -1.23	71.50	69.75	71.50	9,350
26 Sep 14	71.43000 -0.67	71.80	70.46	71.75	17,300
25 Sep 14	72.10000 -0.23	72.50	71.68	72.50	27,120
24 Sep 14	72.33000 -1.19	73.50	71.60	73.50	15,556
23 Sep 14	73.52000 -1.63	75.50	73.52	75.25	25,392
22 Sep 14	75.15000 +0.15	75.65	74.79	75.19	25,410
19 Sep 14	75.00000 -0.24	75.50	74.85	75.15	38,364
18 Sep 14	75.24000 +0.43	75.25	74.27	74.72	12,888
17 Sep 14	74.81000 -1.91	76.72	74.38	76.72	15,242
16 Sep 14	76.72000 -2.52	79.22	76.52	79.22	11,019
15 Sep 14	79.24000 +4.07	79.25	75.20	75.25	33,247
12 Sep 14	75.17000 +0.31	75.17	74.00	75.00	12,436
11 Sep 14	74.86000 +0.64	74.86	73.87	74.23	17,511
10 Sep 14	74.22000 -0.21	76.00	74.22	74.43	27,356
09 Sep 14	74.43000 +0.79	74.90	72.95	73.65	20,142
08 Sep 14	73.64000 -0.85	74.53	73.06	74.49	31,583
05 Sep 14	74.49000 -0.98	76.35	74.40	75.50	45,008
04 Sep 14	75.47000 +0.90	75.90	74.16	74.58	17,506
03 Sep 14	74.57000 +0.81	74.90	73.60	73.77	11,246
02 Sep 14	73.76000 +1.30	74.50	72.60	72.94	12,728
01 Sep 14	72.46000 +0.20	73.70	72.46	72.50	10,034
29 Aug 14	72.26000 -1.95	74.32	72.26	74.25	14,099
28 Aug 14	74.21000 -0.69	75.27	74.01	74.51	9,038
27 Aug 14	74.90000 -0.80	75.71	74.15	75.51	17,934
26 Aug 14	75.70000 -0.30	75.90	75.11	75.90	12,537
25 Aug 14	76.00000 +2.44	76.00	73.53	73.53	10,094
22 Aug 14	73.56000 -0.89	74.75	73.43	74.72	14,553
21 Aug 14	74.45000 +0.29	76.25	73.30	74.45	14,318
20 Aug 14	74.16000 +0.27	74.51	72.93	73.78	17,078
19 Aug 14	73.89000 -0.04	75.00	73.89	74.22	16,642
18 Aug 14	73.93000 -2.47	77.49	73.75	77.49	18,518
15 Aug 14	76.40000 +0.10	78.25	76.21	76.50	15,241
14 Aug 14	76.30000 -1.58	77.95	76.10	77.95	23,846
13 Aug 14	77.88000 -1.88	79.75	77.64	79.75	11,648
12 Aug 14	79.76000 +0.90	79.76	78.27	79.00	10,217
11 Aug 14	78.86000 +3.10	79.29	75.96	76.01	5,792
08 Aug 14	75.76000 -2.62	78.12	75.62	78.12	27,676
07 Aug 14	78.38000 -1.09	79.28	78.01	79.25	16,069
06 Aug 14	79.47000 -0.97	80.40	78.07	80.40	19,001
05 Aug 14	80.44000 +1.46	81.25	78.96	79.00	36,266
04 Aug 14	78.98000 +1.08	79.10	77.81	77.91	61,449
01 Aug 14	77.90000 -2.94	80.99	77.34	80.75	24,160
31 Jul 14	80.84000 +1.79	80.98	78.70	79.00	28,901
30 Jul 14	79.05000 +0.05	79.50	78.90	79.25	16,135
29 Jul 14	79.00000 -0.49	80.25	78.75	79.50	18,506
28 Jul 14	79.49000 +2.48	80.09	77.01	77.01	32,101
25 Jul 14	77.01000 +3.45	77.55	72.80	74.75	82,962
24 Jul 14	73.56000 +0.52	74.49	72.26	73.20	26,146
23 Jul 14	73.04000 +1.36	74.60	71.60	71.93	35,112
22 Jul 14	71.68000 +1.18	72.19	70.75	70.75	28,663
21 Jul 14	70.50000 -1.49	72.25	70.50	72.20	29,786
18 Jul 14	71.99000 +0.41	72.24	71.01	71.58	37,600
17 Jul 14	71.58000 -0.05	72.00	71.00	71.97	19,391
16 Jul 14	71.63000 +0.12	72.01	70.50	71.50	18,884
15 Jul 14	71.51000 -0.69	72.30	70.17	72.20	24,577
14 Jul 14	72.20000 -1.67	73.87	72.00	73.50	18,621
11 Jul 14	73.87000 +2.05	74.77	70.71	71.90	50,330
10 Jul 14	71.82000 -0.28	72.56	71.48	72.24	61,810
09 Jul 14	72.10000 +1.10	72.18	70.06	71.81	33,708
08 Jul 14	71.00000 -2.79	74.30	70.03	74.30	46,013
07 Jul 14	73.79000 -4.17	78.17	73.53	78.17	41,603
04 Jul 14	77.96000 +0.46	78.10	77.00	77.50	5,890
03 Jul 14	77.50000 -1.20	77.78	76.56	77.50	26,654
02 Jul 14	78.70000 +0.08	79.49	78.16	79.49	18,118
01 Jul 14	78.62000 -1.21	80.25	77.92	80.00	16,191
30 Jun 14	79.83000 -1.04	80.90	79.04	80.90	44,182
27 Jun 14	80.87000 -0.53	81.39	80.25	81.39	9,296
26 Jun 14	81.40000 -0.18	83.36	81.10	81.97	16,312
25 Jun 14	81.58000 -1.42	83.01	80.88	82.99	17,030
24 Jun 14	83.00000 -0.08	83.75	81.17	83.75	10,435
23 Jun 14	83.08000 -1.16	84.25	82.50	84.25	59,617
20 Jun 14	84.24000 +1.79	84.74	82.34	82.45	43,054
19 Jun 14	82.45000 +0.55	82.50	81.75	82.00	4,189
18 Jun 14	81.90000 +0.44	82.00	81.10	81.45	6,073
17 Jun 14	81.46000 +1.31	81.50	80.50	80.50	17,489
16 Jun 14	80.15000 -0.36	80.92	79.00	80.62	27,494
13 Jun 14	80.51000 -2.49	82.78	80.36	82.78	13,286
12 Jun 14	83.00000 -1.40	84.50	82.26	84.40	7,014
11 Jun 14	84.40000 -0.88	85.64	83.85	85.50	9,781
10 Jun 14	85.28000 -2.08	87.50	85.27	87.50	12,697
09 Jun 14	87.36000 +2.11	87.36	85.18	85.24	10,186
06 Jun 14	85.25000 +0.50	85.25	84.10	84.75	60,900
05 Jun 14	84.75000 +0.50	84.81	83.98	84.25	12,801
04 Jun 14	84.25000 -0.57	85.00	83.85	84.61	34,093
03 Jun 14	84.82000 +0.57	84.96	84.00	84.50	47,540
02 Jun 14	84.25000 +1.32	85.59	83.51	83.75	16,919
30 May 14	82.93000 +1.18	83.60	81.75	82.00	28,556
29 May 14	81.75000 +0.05	82.65	81.00	81.69	26,334
28 May 14	81.70000 -0.03	82.00	81.00	81.73	14,155
27 May 14	81.73000 +0.36	81.95	80.95	81.40	13,172
26 May 14	81.37000 -0.01	82.25	81.25	81.64	2,280
23 May 14	81.38000 +0.26	81.70	80.52	81.12	11,319
22 May 14	81.12000 -0.72	82.50	81.12	81.90	5,776
21 May 14	81.84000 +2.27	82.33	79.50	79.57	6,298
20 May 14	79.57000 -0.34	80.00	79.50	79.92	2,988
19 May 14	79.91000 +1.24	79.91	78.25	78.80	12,086
16 May 14	78.67000 -0.83	79.50	78.02	79.50	13,922
15 May 14	79.50000 -0.25	80.35	78.84	80.00	14,833
14 May 14	79.75000 -2.17	81.84	79.60	81.75	8,241
13 May 14	81.92000 -0.95	82.88	81.25	82.88	4,455
12 May 14	82.87000 +0.77	82.88	82.00	82.00	19,982
09 May 14	82.10000 +0.10	82.80	81.80	82.00	20,256
08 May 14	82.00000 +0.09	82.20	81.80	81.80	3,992
07 May 14	81.91000 -0.79	82.51	81.34	82.50	6,334
06 May 14	82.70000 -0.10	82.88	81.52	82.85	11,540
05 May 14	82.80000 +0.00	82.88	81.46	82.80	13,255
02 May 14	82.80000 -0.45	83.75	82.01	83.50	9,347
30 Apr 14	83.25000 -1.35	84.50	82.56	84.50	9,390
29 Apr 14	84.60000 +0.19	84.68	83.01	84.35	8,396
28 Apr 14	84.41000 +2.81	84.49	81.50	81.90	42,653
25 Apr 14	81.60000 +2.83	81.60	78.60	78.85	31,006
24 Apr 14	78.77000 +0.37	80.00	78.50	78.50	17,801
23 Apr 14	78.40000 -1.10	79.55	78.40	79.55	9,000
22 Apr 14	79.50000 +1.10	80.47	79.00	79.25	40,706
17 Apr 14	78.40000 +2.40	78.80	75.75	76.00	45,480
16 Apr 14	76.00000 +2.16	76.18	73.49	73.84	72,134
15 Apr 14	73.84000 -3.28	75.99	73.50	75.99	25,536
14 Apr 14	77.12000 +3.09	77.12	73.50	73.80	10,029
11 Apr 14	74.03000 -0.79	75.99	73.60	74.37	18,292
10 Apr 14	74.82000 -1.58	77.50	74.82	76.50	44,528
09 Apr 14	76.40000 -9.76	81.00	75.94	81.00	124,217
04 Apr 14	86.16000 -0.95	87.60	85.25	87.10	8,488
03 Apr 14	87.11000 -0.49	87.75	87.10	87.59	5,184
02 Apr 14	87.60000 +0.10	88.16	87.49	87.49	1,805
01 Apr 14	87.50000 +0.92	87.70	86.25	87.50	42,505
31 Mar 14	86.58000 -0.92	87.75	86.10	87.75	5,482
28 Mar 14	87.50000 +0.00	87.50	86.50	87.50	7,130
27 Mar 14	87.50000 -0.31	88.00	87.25	88.00	4,552
26 Mar 14	87.81000 -0.61	88.75	87.50	88.30	2,846
25 Mar 14	88.42000 -2.32	90.85	87.75	90.55	6,113
24 Mar 14	90.74000 +4.62	91.25	86.12	86.12	14,948
21 Mar 14	86.12000 -0.78	87.10	86.12	86.75	7,608
20 Mar 14	86.90000 -2.71	89.17	86.25	89.17	5,845
19 Mar 14	89.61000 +0.05	90.24	88.60	89.56	6,038
18 Mar 14	89.56000 +0.76	90.00	88.80	88.80	24,872
17 Mar 14	88.80000 +2.19	88.80	86.50	86.50	2,816
14 Mar 14	86.61000 -2.97	89.03	86.50	89.01	4,694
13 Mar 14	89.58000 -0.42	90.25	89.26	90.15	2,420
12 Mar 14	90.00000 -0.22	90.15	89.59	89.90	6,697
11 Mar 14	90.22000 +0.34	90.50	89.58	89.69	11,263
10 Mar 14	89.88000 -1.71	91.60	89.32	91.59	5,347
07 Mar 14	91.59000 +2.04	92.06	89.27	89.27	16,667
06 Mar 14	89.55000 -0.84	90.29	89.00	90.29	10,242
05 Mar 14	90.39000 -0.13	90.40	90.08	90.39	7,652
04 Mar 14	90.52000 +0.80	90.75	90.00	90.00	7,051
03 Mar 14	89.72000 -1.98	91.10	88.80	91.10	5,452
28 Feb 14	91.70000 +1.23	91.70	90.46	90.50	3,629
27 Feb 14	90.47000 -4.03	94.20	89.51	93.00	25,220
26 Feb 14	94.50000 +3.75	95.90	90.86	91.00	9,119
25 Feb 14	90.75000 -0.30	91.04	89.78	90.29	7,157
24 Feb 14	91.05000 -1.00	92.95	90.81	92.05	7,794
21 Feb 14	92.05000 +1.01	92.50	90.00	90.54	7,076
20 Feb 14	91.04000 +0.50	91.10	89.63	90.25	9,183
19 Feb 14	90.54000 +4.64	93.73	88.53	89.06	19,833
18 Feb 14	85.90000 +0.40	86.00	85.40	85.59	12,936
17 Feb 14	85.50000 +1.60	85.64	83.70	84.10	4,111
14 Feb 14	83.90000 +0.28	83.90	82.79	83.60	6,507
13 Feb 14	83.62000 -0.56	84.30	82.89	84.30	5,991
12 Feb 14	84.18000 +0.00	84.68	83.78	84.20	4,840
11 Feb 14	84.18000 +0.85	85.13	82.77	83.33	15,054
10 Feb 14	83.33000 +0.47	83.75	83.25	83.25	2,571
07 Feb 14	82.86000 +0.36	83.75	82.49	82.81	8,848
06 Feb 14	82.50000 +2.20	83.00	80.00	80.25	7,317
05 Feb 14	80.30000 -0.26	81.47	80.15	81.10	4,916
04 Feb 14	80.56000 -1.12	81.60	80.40	81.49	2,454
03 Feb 14	81.68000 +0.19	81.90	81.49	81.60	1,003
31 Jan 14	81.49000 -0.16	81.99	81.10	81.96	3,636
30 Jan 14	81.65000 +1.10	81.65	80.04	80.50	7,296
29 Jan 14	80.55000 -0.69	81.75	80.45	81.50	3,282
28 Jan 14	81.24000 +0.91	81.75	80.35	80.45	9,130
27 Jan 14	80.33000 -0.74	81.30	79.90	81.07	21,922
24 Jan 14	81.07000 -1.17	82.50	80.98	82.10	6,491
23 Jan 14	82.24000 +2.64	83.00	79.91	80.00	10,662
22 Jan 14	79.60000 +0.68	79.60	78.13	78.90	5,168
21 Jan 14	78.92000 -0.33	79.50	78.24	79.50	4,918
20 Jan 14	79.25000 +0.95	80.78	78.50	78.50	5,047
17 Jan 14	78.30000 +0.75	81.49	78.28	79.70	26,868
16 Jan 14	77.55000 +0.85	77.55	76.19	76.25	6,059
15 Jan 14	76.70000 +1.11	77.33	75.59	75.65	12,320
14 Jan 14	75.59000 +0.58	75.59	75.00	75.00	9,874
13 Jan 14	75.01000 +2.01	75.25	72.07	73.25	40,815
10 Jan 14	73.00000 -0.50	73.75	72.75	73.50	5,810
09 Jan 14	73.50000 -0.57	74.49	73.26	74.10	19,118
08 Jan 14	74.07000 -0.33	74.39	74.01	74.13	11,408
07 Jan 14	74.40000 -1.34	75.70	74.00	75.17	4,918
06 Jan 14	75.74000 +1.40	76.50	74.72	74.82	22,241
03 Jan 14	74.34000 +1.74	74.75	72.60	72.60	5,943
02 Jan 14	72.60000 -0.90	73.50	72.60	73.40	10,120
31 Dec 13	73.50000 -0.27	73.74	73.40	73.50	382
30 Dec 13	73.77000 +1.88	74.00	71.85	71.89	4,780
27 Dec 13	71.89000 -0.36	72.00	71.59	72.00	901
24 Dec 13	72.25000 -0.25	72.75	71.65	72.75	2,071
23 Dec 13	72.50000 +2.35	72.50	70.15	70.15	3,842
20 Dec 13	70.15000 -0.90	71.25	70.15	70.90	10,314
19 Dec 13	71.05000 +0.40	71.25	70.65	70.65	6,075
18 Dec 13	70.65000 +0.15	70.80	70.35	70.45	2,383
17 Dec 13	70.50000 +0.30	70.79	70.20	70.25	6,669
16 Dec 13	70.20000 -1.43	72.00	70.00	71.92	10,617
13 Dec 13	71.63000 -0.67	72.20	71.51	72.20	1,834
12 Dec 13	72.30000 -0.20	72.45	72.12	72.30	2,935
11 Dec 13	72.50000 +0.00	72.70	72.40	72.50	3,904
10 Dec 13	72.50000 -0.39	72.75	72.40	72.50	5,450
09 Dec 13	72.89000 +0.64	73.00	72.20	72.40	13,076
06 Dec 13	72.25000 -0.01	72.55	72.25	72.27	16,914
05 Dec 13	72.26000 -0.54	72.79	72.26	72.53	26,472
04 Dec 13	72.80000 -0.23	72.94	72.50	72.72	10,616
03 Dec 13	73.03000 -0.27	73.30	72.84	73.30	10,400
02 Dec 13	73.30000 -0.47	73.77	73.30	73.45	2,032
29 Nov 13	73.77000 +0.23	74.00	73.00	73.53	3,950
28 Nov 13	73.54000 +0.54	73.54	72.99	73.00	23,591
27 Nov 13	73.00000 -0.42	73.55	72.95	73.55	6,683
26 Nov 13	73.42000 +0.26	73.90	72.63	72.63	9,401
25 Nov 13	73.16000 +3.30	73.49	69.89	69.89	17,241
22 Nov 13	69.86000 -0.03	69.89	69.60	69.89	2,731
21 Nov 13	69.89000 +0.34	69.89	69.65	69.75	10,343
20 Nov 13	69.55000 -0.04	69.75	69.20	69.61	8,360
19 Nov 13	69.59000 +0.00	69.70	69.17	69.33	3,490
18 Nov 13	69.59000 -0.86	70.45	69.40	70.25	15,744
15 Nov 13	70.45000 -0.15	71.50	70.00	70.80	6,369
14 Nov 13	70.60000 +1.26	70.60	69.34	69.34	13,110
13 Nov 13	69.34000 +0.85	69.34	68.27	68.49	15,509
12 Nov 13	68.49000 +0.24	68.49	67.50	68.26	10,150
11 Nov 13	68.25000 +0.92	68.40	67.32	67.32	7,227
08 Nov 13	67.33000 -0.33	67.74	67.00	67.50	14,982
07 Nov 13	67.66000 +0.66	68.26	66.85	66.95	11,356
06 Nov 13	67.00000 +2.00	67.00	65.00	65.23	34,570
05 Nov 13	65.00000 -0.20	65.75	64.85	65.20	41,172
04 Nov 13	65.20000 +0.20	65.40	65.01	65.20	5,069
01 Nov 13	65.00000 +0.58	65.49	64.50	64.50	2,745
31 Oct 13	64.42000 +0.89	65.00	63.50	63.50	11,609
30 Oct 13	63.53000 -1.97	65.75	63.48	65.49	28,276
29 Oct 13	65.50000 -1.00	66.40	65.50	66.40	12,214
28 Oct 13	66.50000 +1.05	66.70	65.38	65.50	9,487
25 Oct 13	65.45000 +0.02	65.60	65.02	65.48	3,314
24 Oct 13	65.43000 +0.23	65.55	64.98	65.00	20,877
23 Oct 13	65.20000 -1.30	66.45	64.60	66.42	8,004
22 Oct 13	66.50000 -0.54	67.10	66.42	67.04	4,258
21 Oct 13	67.04000 +0.87	67.04	66.30	66.30	7,018
18 Oct 13	66.17000 -0.32	67.29	66.17	66.50	18,494
17 Oct 13	66.49000 +0.78	66.49	65.60	65.90	5,056
16 Oct 13	65.71000 +0.22	65.75	65.26	65.26	3,122
15 Oct 13	65.49000 +0.89	65.49	64.75	64.75	4,774
14 Oct 13	64.60000 +0.70	64.89	64.36	64.70	9,873
11 Oct 13	63.90000 +0.00	64.20	63.82	63.82	7,484
10 Oct 13	63.90000 +1.05	64.00	62.75	63.00	29,342
09 Oct 13	62.85000 -1.35	64.25	62.70	64.20	32,765
08 Oct 13	64.20000 +0.64	64.20	63.13	63.31	17,345
07 Oct 13	63.56000 -0.30	64.00	63.00	63.70	23,021
04 Oct 13	63.86000 +0.62	64.19	63.25	63.25	12,779
03 Oct 13	63.24000 +0.04	64.20	62.75	64.10	22,517
02 Oct 13	63.20000 -1.00	65.74	62.41	64.50	25,520
01 Oct 13	64.20000 -1.80	66.50	61.27	64.00	191,401
30 Sep 13	66.00000 -0.58	66.25	64.59	66.00	7,289
27 Sep 13	66.58000 -1.32	67.50	66.20	67.50	2,267
26 Sep 13	67.90000 -0.07	68.25	67.65	67.87	2,391
25 Sep 13	67.97000 -0.18	68.00	67.78	68.00	378
24 Sep 13	68.15000 -0.85	69.00	68.00	69.00	3,816
23 Sep 13	69.00000 -0.30	69.47	68.76	69.47	27,737
20 Sep 13	69.30000 +0.22	69.49	69.09	69.20	5,129
19 Sep 13	69.08000 -0.22	69.65	68.90	69.50	3,274
18 Sep 13	69.30000 +1.38	69.45	67.92	67.92	4,716
17 Sep 13	67.92000 -0.13	68.41	67.90	67.95	7,987
16 Sep 13	68.05000 +0.87	68.90	67.20	67.20	5,478
13 Sep 13	67.18000 +1.18	67.30	65.79	66.00	3,298
12 Sep 13	66.00000 +1.00	66.00	64.75	65.00	2,939
11 Sep 13	65.00000 +0.10	65.09	64.50	64.52	2,603
10 Sep 13	64.90000 -0.20	65.16	64.76	65.10	1,242
09 Sep 13	65.10000 -0.06	65.12	64.82	65.00	2,284
06 Sep 13	65.16000 -0.09	65.40	65.10	65.25	385
05 Sep 13	65.25000 +0.25	65.25	64.70	65.17	2,103
04 Sep 13	65.00000 -0.01	65.10	64.35	65.00	4,496
03 Sep 13	65.01000 +0.51	65.05	64.40	64.50	4,774
02 Sep 13	64.50000 +0.92	64.50	63.50	63.50	7,728
30 Aug 13	63.58000 +1.80	64.00	62.00	62.00	7,916
29 Aug 13	61.78000 +1.60	62.00	60.19	60.19	3,414
28 Aug 13	60.18000 +0.04	60.30	60.00	60.00	1,483
27 Aug 13	60.14000 +0.34	60.14	59.67	59.79	6,613
26 Aug 13	59.80000 -0.04	59.90	59.75	59.80	670
23 Aug 13	59.84000 +0.19	59.89	59.65	59.65	1,486
22 Aug 13	59.65000 -0.10	59.75	59.50	59.75	400
21 Aug 13	59.75000 +0.25	59.75	59.25	59.75	4,864
20 Aug 13	59.50000 -0.45	59.50	59.05	59.25	3,286
19 Aug 13	59.95000 +1.05	59.95	58.70	58.71	1,899
16 Aug 13	58.90000 -0.62	59.52	58.90	59.45	705
15 Aug 13	59.52000 -0.43	59.85	59.52	59.68	548
14 Aug 13	59.95000 +1.45	60.00	58.45	58.45	3,215
13 Aug 13	58.50000 +0.50	58.50	57.51	58.00	2,347
12 Aug 13	58.00000 +0.75	58.00	57.00	57.25	1,910
09 Aug 13	57.25000 +1.25	57.25	56.00	56.10	2,042
08 Aug 13	56.00000 +0.00	56.20	56.00	56.15	370
07 Aug 13	56.00000 -0.75	56.74	56.00	56.74	1,056
06 Aug 13	56.75000 +0.70	56.75	55.95	56.05	3,296
05 Aug 13	56.05000 +0.05	56.50	56.00	56.50	1,803
02 Aug 13	56.00000 +0.25	56.25	55.50	55.90	3,439
01 Aug 13	55.75000 +0.73	55.75	55.03	55.03	1,368
31 Jul 13	55.02000 -0.48	55.75	55.00	55.75	7,140
30 Jul 13	55.50000 +0.15	55.63	55.35	55.35	1,490
29 Jul 13	55.35000 -0.10	55.90	55.25	55.40	3,600
26 Jul 13	55.45000 +0.15	55.59	55.25	55.30	1,400
25 Jul 13	55.30000 +0.35	55.49	55.00	55.00	1,410
24 Jul 13	54.95000 -0.11	55.15	54.95	55.06	385
23 Jul 13	55.06000 +0.11	55.25	54.85	55.00	1,465
22 Jul 13	54.95000 -0.32	55.27	54.80	55.27	1,286
19 Jul 13	55.27000 -0.23	55.50	55.25	55.50	683
18 Jul 13	55.50000 +0.30	55.50	55.20	55.20	456
17 Jul 13	55.20000 -0.55	55.80	55.11	55.75	1,104
16 Jul 13	55.75000 +0.01	55.90	55.72	55.74	704
15 Jul 13	55.74000 +0.34	55.75	55.33	55.33	1,251
12 Jul 13	55.40000 -0.05	55.60	55.40	55.45	878
11 Jul 13	55.45000 +0.24	55.50	55.20	55.28	570
10 Jul 13	55.21000 -0.09	55.57	55.20	55.36	499
09 Jul 13	55.30000 +0.30	55.60	55.00	55.01	4,682
08 Jul 13	55.00000 -0.09	55.20	55.00	55.10	896
05 Jul 13	55.09000 +0.09	55.09	54.91	54.95	801
04 Jul 13	55.00000 -0.02	55.25	54.86	55.01	3,479
03 Jul 13	55.02000 -0.60	55.63	55.02	55.63	1,196
02 Jul 13	55.62000 -0.57	56.25	55.62	56.19	1,083
01 Jul 13	56.19000 +0.20	56.19	55.99	55.99	540
28 Jun 13	55.99000 +0.32	55.99	55.65	55.65	2,054
27 Jun 13	55.67000 -0.21	56.05	55.00	55.90	3,482
26 Jun 13	55.88000 +0.03	56.05	55.85	55.85	2,180
25 Jun 13	55.85000 +0.11	56.25	55.75	55.75	2,064
24 Jun 13	55.74000 +0.27	55.74	55.26	55.32	2,947
21 Jun 13	55.47000 -0.13	55.99	55.40	55.60	4,423
20 Jun 13	55.60000 -0.65	56.19	55.25	56.19	3,484
19 Jun 13	56.25000 -1.27	56.25	55.75	56.20	14,224
18 Jun 13	57.52000 +2.64	58.46	56.59	56.59	9,498
17 Jun 13	54.88000 +0.77	55.00	54.25	54.25	1,370
14 Jun 13	54.11000 +0.10	54.17	53.75	54.00	31,605
13 Jun 13	54.01000 -1.68	54.95	54.00	54.95	5,384
12 Jun 13	55.69000 +0.01	56.00	55.55	55.75	1,779
11 Jun 13	55.68000 -0.32	56.00	55.45	56.00	1,453
10 Jun 13	56.00000 -0.45	56.45	55.80	56.45	760
07 Jun 13	56.45000 -0.30	57.00	56.05	56.98	2,720
06 Jun 13	56.75000 -0.30	57.20	56.75	57.20	719
05 Jun 13	57.05000 -0.74	57.68	57.00	57.65	3,128
04 Jun 13	57.79000 -0.13	57.99	57.70	57.92	1,865
03 Jun 13	57.92000 +0.89	58.30	57.25	57.49	4,000
31 May 13	57.03000 +0.03	57.55	56.75	57.19	3,393
30 May 13	57.00000 +0.99	57.25	56.01	56.01	2,399
29 May 13	56.01000 +0.31	56.05	55.50	55.50	1,908
28 May 13	55.70000 +1.05	55.73	54.54	54.54	2,732
27 May 13	54.65000 +0.50	54.75	54.24	54.30	772
24 May 13	54.15000 +0.01	54.50	54.15	54.20	4,299
23 May 13	54.14000 -0.01	54.15	54.01	54.08	997
22 May 13	54.15000 +0.16	54.25	53.90	54.00	3,861
21 May 13	53.99000 -0.56	54.55	53.60	54.50	2,623
20 May 13	54.55000 -0.60	55.16	54.52	55.14	1,104
17 May 13	55.15000 -0.20	55.40	55.00	55.35	1,481
16 May 13	55.35000 -0.40	55.80	55.24	55.70	2,159
15 May 13	55.75000 +0.20	55.75	55.65	55.75	765
14 May 13	55.55000 -0.20	55.85	55.40	55.67	2,970
13 May 13	55.75000 -0.15	56.00	55.70	56.00	658
10 May 13	55.90000 +0.00	56.05	55.85	55.90	1,006
09 May 13	55.90000 -0.55	56.47	55.25	56.45	1,360
08 May 13	56.45000 +0.00	56.70	56.40	56.45	1,277
07 May 13	56.45000 -0.32	56.85	56.40	56.76	1,492
06 May 13	56.77000 -0.30	57.03	56.76	56.91	1,012
03 May 13	57.07000 -0.88	58.01	56.76	57.95	4,587
02 May 13	57.95000 -0.50	58.35	57.90	58.25	1,136
30 Apr 13	58.45000 -1.80	60.25	58.43	60.25	3,600
29 Apr 13	60.25000 +0.60	60.25	59.50	59.50	3,259
26 Apr 13	59.65000 -0.35	60.00	59.40	59.76	891
25 Apr 13	60.00000 -0.30	60.65	59.75	60.30	3,470
24 Apr 13	60.30000 +0.00	60.50	60.11	60.12	2,208
23 Apr 13	60.30000 +0.77	60.50	59.60	59.80	7,078
22 Apr 13	59.53000 +0.58	59.74	58.50	58.50	3,866
19 Apr 13	58.95000 +0.95	58.95	57.80	58.00	2,127
18 Apr 13	58.00000 +0.68	58.25	57.32	57.32	2,111
17 Apr 13	57.32000 +0.01	57.50	57.00	57.25	6,511
16 Apr 13	57.31000 -0.28	57.65	57.10	57.59	2,450
15 Apr 13	57.59000 -0.51	58.15	57.59	58.15	3,862
12 Apr 13	58.10000 +0.88	58.10	56.75	57.00	4,134
11 Apr 13	57.22000 +2.00	57.22	55.20	55.20	4,369
10 Apr 13	55.22000 -0.83	55.49	54.50	55.20	5,549
09 Apr 13	56.05000 -1.71	57.76	55.77	57.76	6,687
08 Apr 13	57.76000 -1.12	58.95	57.75	58.95	3,096
05 Apr 13	58.88000 -1.35	60.20	58.88	60.20	2,719
04 Apr 13	60.23000 +0.12	60.40	60.00	60.35	3,088
03 Apr 13	60.11000 +0.60	60.22	59.35	59.50	10,674
02 Apr 13	59.51000 +1.76	59.51	57.60	58.00	5,307
28 Mar 13	57.75000 +0.55	57.80	57.13	57.25	1,351
27 Mar 13	57.20000 +0.45	57.20	56.75	56.90	3,898
26 Mar 13	56.75000 -0.25	57.00	56.60	57.00	936
25 Mar 13	57.00000 -0.50	58.00	56.50	57.50	6,579
22 Mar 13	57.50000 +0.44	57.51	57.14	57.15	1,296
21 Mar 13	57.06000 +0.11	57.06	56.31	56.75	5,087
20 Mar 13	56.95000 -0.40	57.35	56.75	57.01	2,879
19 Mar 13	57.35000 -0.85	58.25	57.26	58.20	7,517
18 Mar 13	58.20000 +0.96	58.20	56.90	57.24	3,159
15 Mar 13	57.24000 +0.24	57.24	56.50	57.01	4,133
14 Mar 13	57.00000 +0.12	57.00	55.96	56.75	4,341
13 Mar 13	56.88000 -0.81	57.75	56.65	57.75	3,019
12 Mar 13	57.69000 +0.69	57.69	56.50	56.76	3,659
11 Mar 13	57.00000 -1.83	58.24	55.85	58.24	7,245
08 Mar 13	58.83000 -0.84	59.46	58.40	59.25	5,250
07 Mar 13	59.67000 -3.42	62.80	57.20	62.80	12,408
06 Mar 13	63.09000 -0.41	63.65	63.09	63.28	4,485
05 Mar 13	63.50000 -1.29	64.90	63.50	64.76	6,292
04 Mar 13	64.79000 +0.79	64.80	63.00	63.15	15,789
01 Mar 13	64.00000 -0.32	64.70	61.53	64.33	9,884
28 Feb 13	64.32000 +1.87	64.93	62.00	62.25	10,476
27 Feb 13	62.45000 +0.77	62.45	61.10	61.68	17,141
26 Feb 13	61.68000 -0.32	61.80	61.27	61.43	9,260
25 Feb 13	62.00000 +0.04	62.25	61.25	61.27	5,687
22 Feb 13	61.96000 +1.80	61.96	60.00	60.00	4,123
21 Feb 13	60.16000 -0.40	60.56	59.75	60.56	7,237
20 Feb 13	60.56000 -0.14	61.10	60.00	60.00	8,671
19 Feb 13	60.70000 +0.90	60.99	59.00	59.55	5,853
18 Feb 13	59.80000 +0.39	59.80	59.31	59.41	2,359
15 Feb 13	59.41000 +1.78	59.41	57.80	58.00	6,325
14 Feb 13	57.63000 +0.76	57.99	56.53	56.53	5,304
13 Feb 13	56.87000 -0.54	57.50	56.54	57.50	7,284
12 Feb 13	57.41000 -0.15	57.60	57.17	57.60	20,697
11 Feb 13	57.56000 +1.05	57.59	56.55	56.55	4,262
08 Feb 13	56.51000 +1.02	56.60	55.01	55.01	24,358
07 Feb 13	55.49000 +0.80	55.49	54.55	54.67	2,552
06 Feb 13	54.69000 +0.19	54.83	54.44	54.50	3,570
05 Feb 13	54.50000 +0.02	54.60	54.25	54.30	2,690
04 Feb 13	54.48000 +0.39	54.80	54.09	54.09	5,755
01 Feb 13	54.09000 +1.09	54.10	53.00	53.05	7,517
31 Jan 13	53.00000 +0.00	53.05	52.94	53.00	8,376
30 Jan 13	53.00000 -0.15	53.20	52.70	53.20	14,508
29 Jan 13	53.15000 +0.45	53.55	52.70	52.70	6,123
28 Jan 13	52.70000 +1.45	53.29	51.30	51.30	12,626
25 Jan 13	51.25000 +1.75	51.25	49.85	49.85	7,790
24 Jan 13	49.50000 +0.25	49.50	48.50	48.50	9,569
23 Jan 13	49.25000 +1.00	49.25	48.05	48.05	6,250
22 Jan 13	48.25000 +0.05	48.25	48.05	48.19	1,516
21 Jan 13	48.20000 +0.21	48.20	47.60	47.98	3,548
18 Jan 13	47.99000 +1.41	48.39	46.50	46.50	4,226
17 Jan 13	46.58000 +0.33	46.60	46.27	46.35	862
16 Jan 13	46.25000 +0.12	46.50	46.00	46.10	3,383
15 Jan 13	46.13000 -0.27	46.45	46.12	46.40	14,287
14 Jan 13	46.40000 -0.47	46.79	45.75	46.75	7,792
11 Jan 13	46.87000 -0.38	47.50	46.54	47.25	2,200
10 Jan 13	47.25000 -0.09	47.44	47.00	47.25	2,992
09 Jan 13	47.34000 -0.76	48.10	47.10	48.10	118,208
08 Jan 13	48.10000 -0.10	48.23	47.26	48.23	68,773
07 Jan 13	48.20000 +0.74	48.38	47.50	47.50	81,846
04 Jan 13	47.46000 -0.74	48.30	47.46	48.30	83,529
03 Jan 13	48.20000 +0.20	48.30	48.00	48.25	2,289
02 Jan 13	48.00000 -0.86	49.25	47.20	48.90	11,364
31 Dec 12	48.86000 +0.44	48.87	48.40	48.40	3,232
28 Dec 12	48.42000 +0.18	48.75	48.20	48.20	5,029
27 Dec 12	48.24000 +0.99	48.24	47.25	47.25	12,509
24 Dec 12	47.25000 +0.53	47.25	46.90	47.00	1,121
21 Dec 12	46.72500 +0.67	46.72	46.00	46.00	9,660
20 Dec 12	46.05000 +0.35	46.05	45.51	45.65	1,793
19 Dec 12	45.69500 +0.97	45.69	44.50	44.50	8,117
18 Dec 12	44.72500 +0.72	44.75	44.00	44.03	3,363
17 Dec 12	44.00500 -0.42	44.25	44.00	44.25	3,156
14 Dec 12	44.43000 +0.41	44.65	43.81	44.00	2,269
13 Dec 12	44.02000 +0.72	44.62	43.05	43.30	8,941
12 Dec 12	43.30000 +2.23	43.30	41.15	41.15	21,085
11 Dec 12	41.07000 +0.33	41.25	40.60	40.74	3,415
10 Dec 12	40.74500 +0.49	40.74	40.00	40.00	1,757
07 Dec 12	40.25000 +0.55	40.25	39.65	39.69	2,810
06 Dec 12	39.70000 +0.19	39.70	39.45	39.55	642
05 Dec 12	39.51000 -0.18	39.70	39.50	39.70	757
04 Dec 12	39.69000 -0.39	40.05	39.51	40.05	7,072
03 Dec 12	40.08000 +0.08	40.10	39.90	40.00	1,001
30 Nov 12	40.00000 +0.00	40.00	39.70	40.00	24,304
29 Nov 12	40.00000 +0.43	40.00	39.56	39.59	1,335
28 Nov 12	39.57000 +0.32	39.57	39.25	39.30	1,172
27 Nov 12	39.25000 +0.35	39.25	38.90	38.90	1,975
26 Nov 12	38.90000 -0.15	39.00	38.80	39.00	12,214
23 Nov 12	39.05000 +0.55	39.05	38.80	39.00	1,470
22 Nov 12	38.50000 +0.89	38.50	37.80	38.00	1,980
21 Nov 12	37.61000 +0.40	37.99	37.15	37.21	1,878
20 Nov 12	37.21000 +0.61	37.50	36.54	36.55	4,867
19 Nov 12	36.60000 +0.30	36.75	36.20	36.20	1,737
16 Nov 12	36.30000 -0.54	36.75	36.30	36.75	4,980
15 Nov 12	36.84000 -0.09	37.00	36.75	36.90	657
14 Nov 12	36.93000 -0.26	37.19	36.93	37.15	3,563
13 Nov 12	37.19000 +0.19	37.19	36.42	37.00	1,702
12 Nov 12	37.00000 +0.00	37.25	36.75	37.00	1,317
09 Nov 12	37.00000 -0.25	37.15	36.55	37.00	1,965
08 Nov 12	37.25000 -0.50	37.95	37.25	37.95	1,824
07 Nov 12	37.75000 +0.65	38.25	37.45	37.45	2,943
06 Nov 12	37.10000 +0.11	37.25	36.99	36.99	510
05 Nov 12	36.99000 +0.24	37.00	36.85	37.00	451
02 Nov 12	36.75000 +0.29	37.00	36.60	36.60	709
01 Nov 12	36.46000 +0.05	36.46	36.41	36.41	143
31 Oct 12	36.41000 -0.40	36.83	36.41	36.81	816
30 Oct 12	36.80500 +0.00	36.88	36.50	36.75	752
29 Oct 12	36.80500 -1.10	37.90	36.81	37.90	1,598
26 Oct 12	37.90000 -0.20	38.10	37.75	38.10	1,218
25 Oct 12	38.10000 -0.04	38.13	38.00	38.00	2,527
24 Oct 12	38.14000 -0.05	38.25	37.50	38.19	2,217
23 Oct 12	38.18500 +1.09	38.19	37.25	37.25	2,815
22 Oct 12	37.10000 +0.59	37.25	36.75	36.75	2,097
19 Oct 12	36.51000 +0.30	36.75	36.35	36.35	1,520
18 Oct 12	36.21000 +0.55	36.25	35.67	35.67	1,546
17 Oct 12	35.66000 +0.07	35.75	35.50	35.75	4,402
16 Oct 12	35.59000 +0.29	35.70	35.30	35.35	1,502
15 Oct 12	35.30000 +0.35	35.40	34.94	35.01	1,247
12 Oct 12	34.95000 -0.25	35.40	34.95	35.40	4,494
11 Oct 12	35.20000 -0.54	35.75	35.20	35.75	907
10 Oct 12	35.74000 -0.41	35.91	34.95	35.70	13,965
09 Oct 12	36.15000 -0.10	36.24	36.10	36.24	367
08 Oct 12	36.25000 -0.35	36.50	36.00	36.50	1,579
05 Oct 12	36.60000 -0.10	36.80	36.55	36.71	743
04 Oct 12	36.70000 +0.10	36.75	36.60	36.60	2,476
03 Oct 12	36.60000 -0.26	37.00	36.60	36.87	871
02 Oct 12	36.86000 +0.10	36.95	36.75	36.90	4,777
01 Oct 12	36.76000 -0.24	37.15	36.76	37.00	1,524
28 Sep 12	37.00000 +0.24	37.00	36.40	36.76	8,952
27 Sep 12	36.76000 -0.24	37.10	36.00	37.10	2,909
26 Sep 12	37.00000 -0.35	37.35	36.50	37.32	5,973
25 Sep 12	37.35000 -0.40	37.75	37.32	37.75	7,635
24 Sep 12	37.75000 -0.25	38.00	37.73	38.00	376
21 Sep 12	38.00000 -0.60	38.60	38.00	38.51	14,960
20 Sep 12	38.60000 -0.19	38.78	38.60	38.75	429
19 Sep 12	38.79000 -0.36	39.20	38.79	39.15	1,755
18 Sep 12	39.15000 -0.30	39.45	39.15	39.45	421
17 Sep 12	39.45000 -0.14	39.60	39.35	39.50	396
14 Sep 12	39.59000 +0.29	39.75	39.40	39.46	1,115
13 Sep 12	39.30000 +0.00	39.42	39.15	39.30	688
12 Sep 12	39.30000 +0.00	39.30	39.06	39.29	493
11 Sep 12	39.30000 -0.20	39.50	39.25	39.50	5,819
10 Sep 12	39.50000 +0.41	39.50	39.10	39.10	2,607
07 Sep 12	39.09000 -0.20	39.42	39.00	39.09	1,087
06 Sep 12	39.29000 +0.08	39.40	39.10	39.21	629
05 Sep 12	39.21000 +0.20	39.50	39.00	39.01	590
04 Sep 12	39.01000 +0.01	39.35	39.00	39.00	630
03 Sep 12	39.00000 +0.25	39.00	38.59	38.75	689
31 Aug 12	38.75000 -0.22	38.97	38.75	38.97	1,110
30 Aug 12	38.97000 -0.23	39.00	38.75	39.00	1,149
29 Aug 12	39.20000 -0.02	39.20	39.00	39.00	239
28 Aug 12	39.22000 -0.78	39.75	39.00	39.75	3,004
27 Aug 12	40.00000 +0.47	40.00	39.40	39.40	1,172
24 Aug 12	39.53000 -1.15	40.68	39.50	40.68	1,231
23 Aug 12	40.68000 -0.32	41.00	40.25	40.99	1,067
22 Aug 12	41.00000 -0.01	41.24	40.87	41.00	1,591
21 Aug 12	41.00500 +0.35	41.18	40.62	40.62	1,236
20 Aug 12	40.65000 +0.15	40.90	40.34	40.34	1,568
17 Aug 12	40.50000 +0.40	40.90	40.06	40.20	4,121
16 Aug 12	40.10000 +0.45	40.20	39.75	39.75	1,071
15 Aug 12	39.65000 +0.15	39.87	39.50	39.50	1,662
14 Aug 12	39.50000 +0.13	39.71	39.37	39.37	1,680
13 Aug 12	39.37000 +0.12	39.50	39.24	39.35	780
10 Aug 12	39.25000 -0.10	39.35	39.00	39.35	1,165
09 Aug 12	39.35000 +0.55	39.76	38.80	38.80	7,810
08 Aug 12	38.80000 +0.80	39.35	38.00	38.00	4,826
07 Aug 12	38.00000 +0.70	38.10	37.31	37.31	2,778
06 Aug 12	37.30000 +0.00	37.74	37.30	37.30	233
03 Aug 12	37.30000 +0.15	37.45	37.15	37.15	359
02 Aug 12	37.15000 -1.05	38.50	37.15	38.50	1,709
01 Aug 12	38.20000 +0.03	38.50	38.10	38.17	470
31 Jul 12	38.16500 -0.06	38.25	38.00	38.22	893
30 Jul 12	38.22000 +0.52	38.23	37.71	37.71	2,589
27 Jul 12	37.70000 +0.31	37.77	37.40	37.40	1,393
26 Jul 12	37.39500 +0.90	37.40	36.50	36.50	1,448
25 Jul 12	36.50000 +0.10	36.70	36.45	36.45	892
24 Jul 12	36.40000 -0.25	36.96	36.25	36.92	6,444
23 Jul 12	36.65000 +0.45	36.65	36.17	36.40	2,688
20 Jul 12	36.20000 +0.50	36.35	35.80	35.99	7,959
19 Jul 12	35.70000 +0.80	35.70	35.01	35.01	4,863
18 Jul 12	34.90000 +0.08	35.10	34.70	35.10	1,441
17 Jul 12	34.82000 +0.47	35.12	34.52	34.90	3,019
16 Jul 12	34.35000 +0.05	34.83	34.00	34.15	4,155
13 Jul 12	34.30000 -0.82	35.49	34.30	35.49	5,790
12 Jul 12	35.12000 -0.77	35.99	35.12	35.99	3,076
11 Jul 12	35.89000 -0.22	36.50	35.55	36.50	2,823
10 Jul 12	36.10500 -1.56	37.85	36.00	37.85	15,602
09 Jul 12	37.66000 -0.59	38.20	37.06	38.20	8,761
06 Jul 12	38.25000 -0.85	39.10	38.25	39.10	3,955
05 Jul 12	39.10000 +0.10	39.20	38.96	39.01	762
04 Jul 12	39.00000 -0.50	39.50	38.80	39.50	969
03 Jul 12	39.50000 -0.50	39.75	39.25	39.75	71,938
02 Jul 12	40.00000 -0.20	40.47	39.80	40.20	18,696
29 Jun 12	40.20000 +0.95	40.20	39.49	39.50	6,417
28 Jun 12	39.25000 -0.25	40.00	39.25	39.51	929
27 Jun 12	39.50000 +1.25	39.50	38.49	39.24	4,365
26 Jun 12	38.25000 -1.25	39.50	38.25	39.50	14,186
25 Jun 12	39.50000 +0.00	39.90	38.76	39.90	2,035
22 Jun 12	39.50000 -1.35	40.65	39.50	40.35	1,985
21 Jun 12	40.85000 -2.05	41.50	40.65	41.50	110,221
20 Jun 12	42.90000 -0.93	43.90	42.77	43.85	37,981
19 Jun 12	43.83500 -0.50	44.75	43.77	44.33	38,566
18 Jun 12	44.33000 -0.15	44.90	44.25	44.75	2,148
15 Jun 12	44.48500 +0.49	44.49	43.99	44.00	1,505
14 Jun 12	44.00000 -0.50	44.70	43.50	44.40	2,241
13 Jun 12	44.50000 -0.80	45.45	44.50	45.40	1,955
12 Jun 12	45.30000 -0.34	45.80	45.30	45.64	1,879
11 Jun 12	45.64000 +0.13	45.90	45.55	45.75	1,741
08 Jun 12	45.50500 +0.66	45.75	44.86	45.00	2,896
07 Jun 12	44.85000 +0.35	45.00	44.50	44.50	880
06 Jun 12	44.50000 +0.59	44.50	43.80	43.90	3,166
05 Jun 12	43.91000 -0.59	44.15	43.75	44.01	2,152
04 Jun 12	44.50000 -0.59	45.25	44.35	45.09	1,058
01 Jun 12	45.09000 -0.16	45.50	45.09	45.50	472
31 May 12	45.25000 +0.00	46.25	45.25	45.25	8,312
30 May 12	45.25000 -0.40	45.75	45.25	45.65	1,473
29 May 12	45.65000 -0.15	46.00	45.50	45.95	2,308
28 May 12	45.80000 +0.80	45.90	45.00	45.00	5,724
25 May 12	45.00000 +0.75	45.25	44.00	44.00	3,153
24 May 12	44.25000 +0.40	44.25	43.65	43.85	1,962
23 May 12	43.85000 +0.17	43.85	43.51	43.68	1,092
22 May 12	43.68000 -0.32	43.99	43.50	43.99	979
21 May 12	44.00000 +0.00	44.00	43.80	43.80	1,480
18 May 12	44.00000 -0.10	44.25	43.90	44.10	3,390
17 May 12	44.10000 +0.10	44.25	43.99	43.99	1,038
16 May 12	43.99500 +0.99	44.25	43.03	43.24	2,039
15 May 12	43.00000 +1.50	43.24	41.35	41.51	24,693
14 May 12	41.50000 -0.50	42.00	41.40	42.00	2,759
11 May 12	42.00000 +0.00	42.20	41.90	42.20	10,526
10 May 12	42.00000 +0.25	42.25	41.95	41.99	3,654
09 May 12	41.75000 -0.45	42.35	41.49	42.35	7,420
08 May 12	42.20000 +0.00	42.25	42.00	42.25	986
07 May 12	42.20000 -0.60	42.49	42.00	42.25	1,128
04 May 12	42.80000 -0.02	42.97	42.80	42.82	878
03 May 12	42.82000 +0.22	43.25	41.25	41.75	7,324
02 May 12	42.59500 -1.06	43.65	42.60	43.65	2,321
30 Apr 12	43.65000 +0.15	43.69	43.31	43.31	2,204
27 Apr 12	43.50000 -0.10	43.70	43.21	43.70	3,139
26 Apr 12	43.60000 -0.10	44.00	43.50	44.00	1,604
25 Apr 12	43.70000 -0.80	44.73	43.55	44.50	3,122
24 Apr 12	44.50000 -0.76	45.26	44.15	45.26	2,235
23 Apr 12	45.26500 -3.74	48.50	45.25	48.50	7,218
20 Apr 12	49.00000 -0.50	49.55	49.00	49.49	3,187
19 Apr 12	49.50000 -0.20	49.72	49.35	49.72	2,675
18 Apr 12	49.70000 +0.11	49.70	49.60	49.62	1,824
17 Apr 12	49.59000 -0.08	49.74	49.25	49.60	1,567
16 Apr 12	49.67000 -0.23	49.90	49.25	49.50	3,388
13 Apr 12	49.90000 +0.40	49.90	49.25	49.50	2,325
12 Apr 12	49.50000 -0.25	49.90	49.25	49.85	2,053
11 Apr 12	49.75000 +0.75	49.75	48.80	48.80	3,249
10 Apr 12	49.00000 -0.01	49.00	48.71	49.00	2,635
05 Apr 12	49.01000 +0.61	49.75	48.35	48.40	4,710
04 Apr 12	48.40000 +0.60	48.40	47.50	47.80	2,963
03 Apr 12	47.80000 +0.65	48.00	47.15	47.15	1,258
02 Apr 12	47.15500 -0.25	47.40	47.01	47.40	1,214
30 Mar 12	47.40000 +0.50	47.75	46.85	47.00	2,038
29 Mar 12	46.90000 -0.30	47.30	46.60	47.20	1,118
28 Mar 12	47.20000 -0.50	47.70	47.20	47.69	1,135
27 Mar 12	47.70000 -0.40	48.15	47.65	48.15	639
26 Mar 12	48.10000 +0.10	48.15	48.00	48.00	1,657
23 Mar 12	48.00000 -0.20	48.25	47.75	48.25	3,127
22 Mar 12	48.20000 +0.15	48.20	47.85	48.15	1,887
21 Mar 12	48.05000 +0.19	48.25	47.85	47.85	1,316
20 Mar 12	47.86000 +0.21	48.15	47.52	47.52	3,311
19 Mar 12	47.65000 +0.00	47.80	47.50	47.51	4,269
16 Mar 12	47.65000 -0.20	47.85	47.00	47.85	2,758
15 Mar 12	47.85000 +0.10	48.00	47.50	48.00	1,818
14 Mar 12	47.75000 +0.90	47.80	47.00	47.00	2,889
13 Mar 12	46.85000 +2.60	47.30	44.25	44.25	13,057
12 Mar 12	44.25000 +0.00	44.25	43.75	44.20	7,003
09 Mar 12	44.25000 -1.00	45.06	43.80	45.06	3,340
08 Mar 12	45.25000 -0.34	45.60	44.75	45.59	3,619
07 Mar 12	45.59000 -0.41	46.00	45.30	46.00	2,123
06 Mar 12	46.00000 -0.90	46.90	45.95	46.90	1,434
05 Mar 12	46.90000 -0.54	47.44	46.80	47.44	1,640
02 Mar 12	47.44500 -0.01	47.55	47.30	47.50	745
01 Mar 12	47.45000 +0.45	47.45	46.90	47.00	980
29 Feb 12	47.00000 +0.10	47.08	46.90	47.00	977
28 Feb 12	46.90000 +0.15	47.00	46.74	46.75	530
27 Feb 12	46.75000 +0.25	46.90	46.45	46.50	1,332
24 Feb 12	46.50000 +0.40	46.75	46.10	46.10	1,406
23 Feb 12	46.10000 -1.75	48.12	46.01	47.90	8,825
22 Feb 12	47.85000 -0.65	48.55	47.85	48.50	2,484
21 Feb 12	48.50000 +0.35	48.50	48.00	48.15	2,620
20 Feb 12	48.15500 +0.20	48.30	47.81	47.84	5,499
17 Feb 12	47.95000 +0.10	47.99	47.76	47.83	2,932
16 Feb 12	47.85000 +0.00	48.25	47.70	47.86	5,695
15 Feb 12	47.85000 +0.25	48.00	47.57	47.60	4,197
14 Feb 12	47.60000 -0.10	47.80	47.35	47.70	4,940
13 Feb 12	47.70000 -0.23	48.10	47.60	48.00	1,852
10 Feb 12	47.93000 +0.93	47.94	47.01	47.01	7,269
09 Feb 12	47.00000 +0.30	47.00	46.00	46.80	11,878
08 Feb 12	46.70000 +0.40	47.25	46.40	46.50	5,643
07 Feb 12	46.30000 +0.07	46.51	46.00	46.00	2,358
06 Feb 12	46.23000 +0.38	46.30	45.95	45.95	2,270
03 Feb 12	45.85000 +0.45	46.10	45.65	45.65	2,045
02 Feb 12	45.40000 +0.15	45.50	45.05	45.50	3,107
01 Feb 12	45.25000 +1.25	45.25	44.02	44.05	6,418
31 Jan 12	44.00000 +0.40	44.14	43.60	43.65	1,918
30 Jan 12	43.60000 +0.35	44.24	43.20	43.25	3,256
27 Jan 12	43.25000 +0.77	43.35	42.45	42.60	5,308
26 Jan 12	42.48000 +1.23	42.48	41.25	41.28	4,008
25 Jan 12	41.25000 +0.00	41.34	41.10	41.34	3,191
24 Jan 12	41.25000 +0.44	41.25	40.81	40.90	5,829
23 Jan 12	40.80500 +0.51	40.95	40.60	40.70	1,765
20 Jan 12	40.30000 +0.05	40.65	39.75	40.26	5,057
19 Jan 12	40.25000 +0.15	41.34	40.00	40.00	7,266
18 Jan 12	40.10000 +4.16	40.10	36.78	36.78	29,529
17 Jan 12	35.94000 +0.74	36.24	35.01	35.10	8,178
16 Jan 12	35.20000 +0.25	35.25	34.75	34.75	2,453
13 Jan 12	34.95000 -0.65	36.04	34.75	35.79	15,846
12 Jan 12	35.60000 +0.10	36.00	35.35	35.60	5,597
11 Jan 12	35.50000 -0.42	36.15	35.30	35.80	4,609
10 Jan 12	35.91500 -0.08	36.01	35.70	36.01	3,910
09 Jan 12	35.99000 -0.01	36.24	35.36	35.60	4,634
06 Jan 12	36.00000 -0.80	36.80	35.70	36.80	1,521
05 Jan 12	36.80000 +0.00	36.85	36.70	36.80	3,866
04 Jan 12	36.80000 +0.30	37.00	36.50	36.50	1,159
03 Jan 12	36.50000 +0.70	36.50	35.50	35.60	3,570
02 Jan 12	35.80000 +0.10	35.85	35.55	35.74	545
30 Dec 11	35.70000 +0.40	35.70	35.30	35.30	745
29 Dec 11	35.30000 -0.60	35.99	34.28	35.90	1,979
28 Dec 11	35.90500 +0.00	36.24	35.70	36.00	2,206
27 Dec 11	35.90000 +0.15	35.90	35.50	35.50	2,256
23 Dec 11	35.75000 +0.19	35.86	35.56	35.56	1,804
22 Dec 11	35.55500 -0.65	36.00	35.50	35.50	2,118
21 Dec 11	36.20500 +0.71	36.66	35.50	35.50	3,062
20 Dec 11	35.50000 +0.00	35.50	35.00	35.50	4,837
19 Dec 11	35.50000 +0.21	35.71	35.11	35.29	4,082
16 Dec 11	35.29000 -1.51	36.95	35.29	36.95	8,174
15 Dec 11	36.80000 +0.00	37.15	36.70	36.80	7,053
14 Dec 11	36.80000 +0.74	37.24	35.90	35.90	10,293
13 Dec 11	36.06000 -0.34	36.28	35.50	36.00	8,763
12 Dec 11	36.40000 -2.10	38.25	36.05	38.25	11,884
09 Dec 11	38.50000 -1.48	39.76	38.26	39.75	6,446
08 Dec 11	39.98000 +0.29	39.99	39.40	39.40	12,133
07 Dec 11	39.69000 +0.20	39.95	39.45	39.49	3,112
06 Dec 11	39.49000 +0.34	39.49	39.00	39.00	4,236
05 Dec 11	39.15000 -0.44	40.50	38.51	39.75	6,741
02 Dec 11	39.59500 +0.35	39.75	39.33	39.75	2,026
01 Dec 11	39.25000 -1.25	40.50	39.25	40.50	4,828
30 Nov 11	40.50000 +0.50	40.50	39.85	40.01	2,261
29 Nov 11	40.00000 -0.03	40.15	39.65	40.03	2,898
28 Nov 11	40.03500 +0.47	40.03	39.60	40.00	1,824
25 Nov 11	39.57000 +0.01	39.90	39.56	39.56	1,064
24 Nov 11	39.56500 -0.42	40.30	39.56	40.25	3,006
23 Nov 11	39.98500 -1.72	41.75	39.75	41.70	3,607
22 Nov 11	41.70000 -1.22	43.06	40.50	42.92	5,647
21 Nov 11	42.91500 -0.96	44.00	42.75	44.00	2,228
18 Nov 11	43.87500 -0.38	44.49	43.88	44.26	3,113
17 Nov 11	44.25500 -0.60	45.00	44.26	44.85	4,030
16 Nov 11	44.85500 +0.00	45.05	44.75	44.85	7,154
15 Nov 11	44.85500 -0.15	45.43	44.80	45.00	2,496
14 Nov 11	45.00000 +0.01	45.05	44.50	44.75	9,645
11 Nov 11	44.99500 -0.05	45.04	44.90	45.00	642
10 Nov 11	45.04000 -0.01	45.05	44.75	45.00	3,689
09 Nov 11	45.05000 +0.05	45.05	44.80	45.03	2,662
08 Nov 11	45.00000 -0.25	45.25	44.80	45.25	2,596
07 Nov 11	45.25000 +0.21	45.25	44.50	45.04	3,541
04 Nov 11	45.04500 +0.54	45.04	44.25	44.50	6,012
03 Nov 11	44.50000 -0.45	44.59	43.50	44.25	9,315
02 Nov 11	44.95000 -0.30	45.25	44.35	45.25	7,732
01 Nov 11	45.25000 -0.65	45.90	44.73	45.90	5,279
31 Oct 11	45.90000 +0.00	46.01	45.80	45.80	800
28 Oct 11	45.90000 +0.10	46.10	45.60	45.80	2,029
27 Oct 11	45.80000 +0.21	45.99	45.25	45.90	5,359
26 Oct 11	45.59000 +0.00	45.98	45.58	45.59	3,053
25 Oct 11	45.59000 +0.01	45.90	45.40	45.60	1,513
24 Oct 11	45.57500 +0.58	45.75	45.00	45.00	1,081
21 Oct 11	45.00000 +0.70	45.00	44.30	44.30	16,200
20 Oct 11	44.30000 -0.10	44.72	44.30	44.40	5,945
19 Oct 11	44.40000 -0.20	45.10	44.30	44.60	6,576
18 Oct 11	44.60000 +0.10	44.85	44.20	44.50	2,130
17 Oct 11	44.50000 +0.00	44.74	44.00	44.74	3,446
14 Oct 11	44.50000 +0.50	44.75	43.90	44.00	4,557
13 Oct 11	44.00000 +0.05	44.20	43.95	43.95	24,163
12 Oct 11	43.95000 -0.05	44.15	43.76	43.76	3,275
11 Oct 11	44.00000 +0.00	44.19	43.75	44.00	3,350
10 Oct 11	44.00000 -0.21	44.00	43.50	43.50	3,487
07 Oct 11	44.21000 +0.36	44.25	43.65	43.88	8,878
06 Oct 11	43.85000 +0.55	44.14	43.21	43.30	6,344
05 Oct 11	43.30000 +0.30	43.50	43.00	43.00	2,435
04 Oct 11	43.00000 +0.00	43.01	42.25	43.01	3,796
03 Oct 11	43.00000 +0.29	43.00	41.75	42.26	2,667
30 Sep 11	42.71000 +0.41	42.72	42.25	42.49	1,866
29 Sep 11	42.30000 +0.50	42.30	41.57	41.80	2,092
28 Sep 11	41.80000 +0.04	42.24	41.60	41.76	4,002
27 Sep 11	41.76000 +0.65	42.00	41.40	41.50	4,788
26 Sep 11	41.10500 -0.15	41.30	41.10	41.26	858
23 Sep 11	41.25500 -1.00	42.37	41.10	42.26	3,493
22 Sep 11	42.25500 -1.99	44.00	42.26	44.00	5,151
21 Sep 11	44.24500 -0.26	44.69	44.00	44.69	627
20 Sep 11	44.50000 +0.49	44.66	44.00	44.00	2,516
19 Sep 11	44.01500 -1.19	45.00	44.00	44.90	4,139
16 Sep 11	45.20000 +3.70	45.20	42.50	42.73	14,281
15 Sep 11	41.50000 +1.90	43.13	39.60	39.60	11,853
14 Sep 11	39.60000 -0.88	41.00	39.10	40.53	12,602
13 Sep 11	40.48000 -2.27	43.00	40.25	43.00	8,961
12 Sep 11	42.75000 -2.25	44.50	42.57	44.50	3,649
09 Sep 11	45.00000 +0.31	45.50	44.75	45.00	54,714
08 Sep 11	44.69000 -0.06	44.99	44.40	44.99	3,020
07 Sep 11	44.74500 +0.49	45.00	44.04	44.25	2,951
06 Sep 11	44.25000 -0.25	44.70	44.00	44.50	3,470
05 Sep 11	44.50000 -1.01	45.25	44.00	45.25	2,813
02 Sep 11	45.51000 -2.49	47.99	45.51	47.99	3,238
01 Sep 11	48.00000 -0.24	48.10	47.27	48.10	4,002
31 Aug 11	48.24000 +1.41	48.25	46.83	46.83	3,100
30 Aug 11	46.83000 -1.14	48.24	46.83	48.24	2,164
29 Aug 11	47.97500 +1.17	48.00	47.38	47.65	1,226
26 Aug 11	46.80000 -0.30	47.24	46.74	47.10	4,568
25 Aug 11	47.10000 -0.40	48.25	47.01	47.75	2,202
24 Aug 11	47.50000 +0.22	48.38	47.37	48.00	4,885
23 Aug 11	47.27500 +0.75	47.81	46.81	47.25	3,143
22 Aug 11	46.52500 -0.47	47.13	46.53	47.00	4,914
19 Aug 11	47.00000 -0.25	47.25	46.50	47.25	5,451
18 Aug 11	47.25000 -0.65	48.15	47.25	47.90	5,456
17 Aug 11	47.90500 -0.10	48.46	47.86	48.10	5,586
16 Aug 11	48.00000 +0.50	48.19	47.50	47.81	8,176
15 Aug 11	47.50000 +0.25	48.25	47.03	47.60	3,848
12 Aug 11	47.25000 -1.25	49.44	47.25	49.44	11,905
11 Aug 11	48.50000 +2.00	48.60	46.51	47.49	4,931
10 Aug 11	46.50000 -0.16	48.51	46.50	47.69	8,128
09 Aug 11	46.66000 +0.66	46.72	44.01	45.10	9,126
08 Aug 11	46.00000 -2.00	47.74	46.00	47.50	6,898
05 Aug 11	48.00000 +0.48	49.45	47.07	47.30	9,237
04 Aug 11	47.52000 +0.26	48.73	47.30	48.73	24,237
03 Aug 11	47.25500 -3.49	50.50	47.25	50.50	6,179
02 Aug 11	50.75000 -1.55	52.55	50.75	52.31	7,066
01 Aug 11	52.30000 +0.15	53.20	52.25	52.25	5,887
29 Jul 11	52.15000 -0.83	52.95	51.41	52.95	9,941
28 Jul 11	52.98000 -1.77	54.85	52.66	54.85	8,172
27 Jul 11	54.75000 -1.75	56.75	54.74	56.26	4,436
26 Jul 11	56.50000 -0.26	57.00	56.26	56.66	3,901
25 Jul 11	56.76000 -1.44	58.41	56.66	58.20	8,258
22 Jul 11	58.20000 +0.41	58.75	57.80	58.25	4,238
21 Jul 11	57.79000 +0.31	58.25	55.96	57.80	8,243
20 Jul 11	57.48000 +3.64	57.82	53.60	54.00	12,716
19 Jul 11	53.84000 +1.39	53.84	52.01	52.01	3,448
18 Jul 11	52.45000 -0.57	52.79	51.36	52.43	5,519
15 Jul 11	53.02000 -1.99	55.01	52.42	55.01	7,007
14 Jul 11	55.01000 -0.29	55.45	55.00	55.31	1,320
13 Jul 11	55.30000 -1.26	56.33	55.30	56.32	3,929
12 Jul 11	56.56000 -0.74	57.41	55.51	57.40	6,462
11 Jul 11	57.30000 -0.96	58.35	57.01	58.20	5,007
08 Jul 11	58.26000 +0.00	58.57	58.01	58.26	7,725
07 Jul 11	58.26000 -0.49	58.76	58.06	58.75	4,608
06 Jul 11	58.75000 -0.35	59.12	58.52	59.11	11,444
05 Jul 11	59.10000 -1.15	60.26	58.77	60.05	5,140
04 Jul 11	60.25000 +0.00	60.76	59.50	60.75	10,077
01 Jul 11	60.25000 +0.94	60.48	59.01	59.01	4,938
30 Jun 11	59.31000 +0.66	59.31	58.42	58.65	5,705
29 Jun 11	58.65000 +0.25	58.90	58.40	58.40	3,659
28 Jun 11	58.40000 -0.60	59.50	57.00	59.25	8,465
27 Jun 11	59.00000 -1.00	60.00	58.80	60.00	4,136
24 Jun 11	60.00000 +1.28	60.04	59.00	59.00	7,600
23 Jun 11	58.72000 -1.03	60.00	58.42	60.00	9,043
22 Jun 11	59.75000 +0.25	60.10	59.64	59.75	8,010
21 Jun 11	59.50000 -0.42	60.05	59.07	60.00	11,877
20 Jun 11	59.92000 -0.23	61.00	59.84	61.00	15,459
17 Jun 11	60.15000 +0.25	61.39	59.26	59.90	19,048
16 Jun 11	59.90000 -0.20	60.10	58.19	60.10	17,492
15 Jun 11	60.10000 -1.45	61.00	59.77	61.00	18,559
14 Jun 11	61.55000 +0.15	64.78	61.00	64.50	36,087
13 Jun 11	61.40000 +1.69	61.47	59.89	59.89	10,839
10 Jun 11	59.71400 -0.36	60.40	59.64	60.10	7,080
09 Jun 11	60.07220 +0.64	60.63	59.50	59.52	11,034
08 Jun 11	59.43300 +0.15	59.47	59.01	59.01	4,342
07 Jun 11	59.27840 +0.13	59.71	58.03	59.15	13,154
06 Jun 11	59.15190 +0.00	59.36	59.03	59.03	9,427
03 Jun 11	59.15190 -0.11	59.29	59.05	59.26	2,622
02 Jun 11	59.25730 -0.11	59.41	58.74	59.41	1,738
01 Jun 11	59.36270 +1.38	59.54	57.97	57.97	6,421
31 May 11	57.97870 -0.65	58.66	56.55	58.48	10,376
30 May 11	58.62510 +0.00	58.91	58.48	58.63	4,513
27 May 11	58.62510 +0.00	58.84	58.32	58.84	2,527
26 May 11	58.62510 +0.31	58.73	57.96	58.32	4,536
25 May 11	58.31590 +2.04	59.00	56.06	56.06	10,768
24 May 11	56.27160 -0.21	56.48	56.20	56.20	5,104
23 May 11	56.48240 -0.07	56.55	56.27	56.41	5,858
20 May 11	56.55260 +0.35	56.66	56.20	56.20	4,666
19 May 11	56.20140 -0.28	56.55	56.20	56.55	6,987
18 May 11	56.48240 +0.28	56.76	56.13	56.20	20,008
17 May 11	56.20140 +0.04	56.36	56.13	56.13	5,981
16 May 11	56.15920 -1.10	56.90	56.06	56.90	4,868
13 May 11	57.25510 +0.00	57.61	56.83	57.26	3,153
12 May 11	57.25510 -0.75	58.13	56.97	58.01	8,254
11 May 11	58.00680 -0.12	58.31	58.01	58.13	2,231
10 May 11	58.12630 -0.18	58.34	57.96	58.34	5,520
09 May 11	58.30890 +0.70	58.31	57.61	57.61	7,301
06 May 11	57.60640 -0.45	57.78	57.43	57.72	6,775
05 May 11	58.05600 -0.22	58.31	57.59	58.20	5,466
04 May 11	58.27380 +0.67	58.30	56.90	57.60	10,294
03 May 11	57.59940 +1.75	57.60	55.78	55.85	17,215
02 May 11	55.85010 +0.04	55.85	55.65	55.85	5,037
29 Apr 11	55.81500 -0.04	55.85	55.50	55.85	2,334
28 Apr 11	55.85010 -0.18	55.85	55.32	55.85	4,462
27 Apr 11	56.02570 +0.19	56.19	55.50	55.85	7,521
26 Apr 11	55.83610 +1.74	55.85	54.27	54.27	7,487
21 Apr 11	54.09380 -1.41	55.50	53.81	55.50	9,107
20 Apr 11	55.49890 -0.51	56.06	55.15	55.89	8,573
19 Apr 11	56.01170 +1.58	56.01	54.27	54.27	8,224
18 Apr 11	54.43100 -0.50	54.93	54.09	54.93	6,888
15 Apr 11	54.92980 +1.19	54.94	53.74	53.92	17,576
14 Apr 11	53.74260 +1.02	53.99	52.72	52.72	16,252
13 Apr 11	52.72390 +0.14	52.86	52.57	52.69	8,486
12 Apr 11	52.58340 -0.50	53.21	52.37	53.21	5,506
11 Apr 11	53.08220 -0.67	53.43	52.69	53.39	4,658
08 Apr 11	53.74960 -0.17	53.92	53.48	53.92	2,127
07 Apr 11	53.91820 -0.77	54.59	53.15	54.59	9,577
06 Apr 11	54.69100 -0.32	55.15	54.28	55.08	3,071
05 Apr 11	55.00710 -0.63	55.64	54.80	55.39	4,569
04 Apr 11	55.63940 +1.09	55.64	54.28	54.60	8,792
01 Apr 11	54.55050 +0.67	54.66	53.76	53.88	9,070
31 Mar 11	53.87600 +0.12	54.04	53.39	54.02	5,276
30 Mar 11	53.75660 +0.62	54.06	53.28	53.36	5,492
29 Mar 11	53.13840 +0.84	53.29	52.17	52.34	14,596
28 Mar 11	52.30240 +0.20	52.30	51.85	52.02	4,133
25 Mar 11	52.10570 +0.46	52.11	51.65	51.66	6,805
24 Mar 11	51.64910 -0.04	51.81	51.39	51.70	5,284
23 Mar 11	51.69120 +0.57	51.90	50.88	51.13	5,572
22 Mar 11	51.12220 +1.31	51.12	49.83	49.83	7,839
21 Mar 11	49.81550 +0.48	50.05	49.18	49.49	3,645
18 Mar 11	49.33780 +0.33	49.60	49.14	49.15	3,515
17 Mar 11	49.00760 +0.36	49.16	48.40	48.68	4,378
16 Mar 11	48.64930 -0.41	50.05	48.65	49.18	8,479
15 Mar 11	49.05680 -1.15	49.88	48.44	49.88	13,760
14 Mar 11	50.20890 -0.02	50.21	49.56	49.56	12,678
11 Mar 11	50.23000 -0.53	50.76	49.88	50.76	6,351
10 Mar 11	50.75690 -0.81	51.42	50.74	51.28	3,269
09 Mar 11	51.57180 -0.11	52.08	50.93	51.70	13,757
08 Mar 11	51.68420 +0.05	51.81	51.60	51.77	4,586
07 Mar 11	51.63500 -0.21	51.81	51.49	51.63	2,351
04 Mar 11	51.84580 +0.56	51.85	50.99	51.28	5,067
03 Mar 11	51.28380 -0.18	51.61	50.76	51.14	3,945
02 Mar 11	51.45940 -0.41	51.87	50.93	51.81	11,278
01 Mar 11	51.87390 +0.01	52.27	51.49	51.58	14,507
28 Feb 11	51.86680 +1.20	52.34	50.27	50.36	13,384
25 Feb 11	50.66550 -0.34	51.20	50.48	50.58	11,628
24 Feb 11	51.00270 +1.12	51.81	49.75	49.88	16,167
23 Feb 11	49.87870 +0.35	50.50	49.18	49.53	20,076
22 Feb 11	49.52750 -1.05	50.19	45.31	50.19	58,033
21 Feb 11	50.58120 +0.37	51.28	50.41	50.41	14,503
18 Feb 11	50.20890 +1.38	50.23	48.86	48.86	9,897
17 Feb 11	48.82490 +0.15	48.82	48.12	48.61	6,178
16 Feb 11	48.67740 -0.06	48.82	48.54	48.65	4,560
15 Feb 11	48.74060 +0.04	48.75	48.65	48.70	2,844
14 Feb 11	48.69850 +0.53	48.70	48.12	48.47	6,564
11 Feb 11	48.17160 +0.05	48.47	47.98	48.19	5,480
10 Feb 11	48.12240 -0.35	48.54	48.02	48.47	4,426
09 Feb 11	48.47370 +0.16	48.75	48.00	48.38	7,872
08 Feb 11	48.31210 +0.19	48.40	48.02	48.12	5,260
07 Feb 11	48.12240 -0.07	48.12	47.77	47.95	4,071
04 Feb 11	48.19270 +0.42	48.19	47.64	47.77	3,873
03 Feb 11	47.77120 -0.18	47.90	47.42	47.60	3,029
02 Feb 11	47.94680 +0.70	47.95	47.07	47.24	13,925
01 Feb 11	47.24430 -0.70	48.29	46.37	47.95	13,787
31 Jan 11	47.94680 +0.56	48.47	47.35	47.60	19,956
28 Jan 11	47.39180 +0.01	47.63	47.24	47.60	13,583
27 Jan 11	47.38480 +0.74	48.23	46.68	46.68	20,859
26 Jan 11	46.64710 -0.19	47.03	46.54	46.82	6,494
25 Jan 11	46.83680 -0.22	47.00	46.19	46.93	8,547
24 Jan 11	47.05460 +2.61	47.06	44.43	44.45	21,331
21 Jan 11	44.44830 -0.80	45.28	44.26	45.28	6,745
20 Jan 11	45.24910 -0.34	45.45	44.61	45.24	10,713
19 Jan 11	45.59340 +0.06	45.66	45.25	45.66	2,398
18 Jan 11	45.53720 +0.21	45.54	45.21	45.33	4,934
17 Jan 11	45.32640 -0.20	45.62	45.09	45.17	11,315
14 Jan 11	45.52310 -0.14	45.59	45.14	45.39	14,146
13 Jan 11	45.66360 +1.36	46.36	44.01	44.26	19,952
12 Jan 11	44.30070 +1.19	44.30	42.76	43.20	24,038
11 Jan 11	43.11350 +1.05	43.20	42.01	42.01	6,632
10 Jan 11	42.05970 -0.16	42.28	41.94	42.26	4,992
07 Jan 11	42.22130 +0.44	42.22	41.88	42.15	29,260
06 Jan 11	41.78570 +0.34	42.28	41.35	41.62	11,632
05 Jan 11	41.44850 -0.21	41.48	41.10	41.45	2,745
04 Jan 11	41.65930 +0.43	41.80	41.17	41.24	9,088
03 Jan 11	41.23070 +0.63	41.23	40.57	40.57	2,394
31 Dec 10	40.60550 +0.00	41.23	40.57	40.57	1,408
30 Dec 10	40.60550 +0.53	40.61	40.04	40.22	2,202
29 Dec 10	40.07860 -0.39	40.47	40.08	40.39	1,791
28 Dec 10	40.46500 -0.04	41.27	40.05	40.58	5,294
27 Dec 10	40.50710 -0.24	40.75	40.32	40.39	2,889
24 Dec 10	40.74600 -0.35	41.21	40.58	41.21	1,015
23 Dec 10	41.09730 -0.01	41.37	40.50	40.54	9,133
22 Dec 10	41.11130 +0.74	41.11	39.73	40.04	8,550
21 Dec 10	40.37370 +1.41	40.99	38.95	38.96	15,395
20 Dec 10	38.96160 -0.31	39.27	38.81	39.27	3,841
17 Dec 10	39.27070 -0.42	39.61	38.54	39.52	5,451
16 Dec 10	39.69220 +1.55	39.69	38.32	38.53	16,147
15 Dec 10	38.14670 +1.31	38.46	36.82	36.88	13,937
14 Dec 10	36.84000 -0.98	38.11	35.65	37.94	11,332
13 Dec 10	37.81650 -0.58	38.36	37.82	38.36	5,971
10 Dec 10	38.39960 -0.25	38.81	38.19	38.71	4,727
09 Dec 10	38.65250 +0.15	38.95	38.50	38.50	14,886
08 Dec 10	38.49790 -0.63	39.17	37.66	39.17	11,899
07 Dec 10	39.13020 +0.21	39.34	38.92	38.95	5,815
06 Dec 10	38.91950 +0.00	39.20	38.57	38.64	4,077
03 Dec 10	38.91950 +0.11	38.99	38.64	38.64	2,868
02 Dec 10	38.81410 +0.74	38.99	38.08	38.08	10,052
01 Dec 10	38.07640 -0.04	38.18	37.58	38.11	3,868
30 Nov 10	38.11160 -0.52	38.60	37.41	38.46	14,000
29 Nov 10	38.63140 -0.39	39.34	38.29	38.72	4,584
26 Nov 10	39.01780 -0.67	39.86	38.81	39.69	9,778
25 Nov 10	39.69220 +0.46	39.82	39.34	39.34	2,044
24 Nov 10	39.23560 -0.53	39.85	39.17	39.85	3,727
23 Nov 10	39.76250 -0.89	40.39	39.70	40.39	3,643
22 Nov 10	40.65470 -0.16	41.27	40.40	40.58	4,603
19 Nov 10	40.81620 +0.34	40.92	40.39	40.39	2,036
18 Nov 10	40.47900 +0.68	40.75	39.69	39.69	3,540
17 Nov 10	39.79760 -0.07	40.25	39.80	39.87	4,804
16 Nov 10	39.86780 -0.88	40.33	39.17	40.32	8,945
15 Nov 10	40.74600 +0.00	40.75	40.57	40.57	1,306
12 Nov 10	40.74600 -0.35	41.45	40.64	41.45	2,998
11 Nov 10	41.09730 -0.56	41.80	40.75	41.62	7,747
10 Nov 10	41.65930 -0.15	41.83	41.66	41.83	2,888
09 Nov 10	41.80680 -0.15	41.95	41.66	41.95	7,749
08 Nov 10	41.95430 -0.15	42.15	41.66	41.73	2,465
05 Nov 10	42.10190 -0.03	42.23	41.93	42.01	7,047
04 Nov 10	42.13000 +0.33	42.24	41.95	42.15	6,775
03 Nov 10	41.79980 -0.35	42.24	41.69	42.15	22,806
02 Nov 10	42.15100 +0.00	42.19	41.98	41.98	13,142
01 Nov 10	42.15100 +0.12	42.50	41.83	41.83	3,821
29 Oct 10	42.03160 -0.09	42.15	41.81	41.98	3,001
28 Oct 10	42.12290 +0.16	42.33	41.87	42.08	16,428
27 Oct 10	41.96140 -0.05	41.98	41.13	41.97	3,098
26 Oct 10	42.01050 +0.65	42.01	41.24	41.24	5,346
25 Oct 10	41.36420 -0.29	41.73	41.34	41.59	26,929
22 Oct 10	41.65220 +0.22	41.67	41.31	41.51	6,531
21 Oct 10	41.42740 +0.05	41.51	41.16	41.41	5,426
20 Oct 10	41.37830 -0.11	41.58	41.27	41.39	6,163
19 Oct 10	41.49070 +0.11	41.49	41.17	41.38	10,069
18 Oct 10	41.38530 +0.99	41.52	40.44	40.68	11,885
15 Oct 10	40.39470 +0.86	40.54	39.61	39.61	9,408
14 Oct 10	39.53770 +0.27	39.54	39.17	39.34	5,550
13 Oct 10	39.27070 +0.20	39.44	38.65	39.06	8,957
12 Oct 10	39.06700 -0.39	39.66	39.07	39.55	6,401
11 Oct 10	39.45340 -0.39	40.11	39.35	40.04	6,919
08 Oct 10	39.84680 +0.22	40.04	39.61	39.62	6,099
07 Oct 10	39.62200 -0.21	39.90	39.05	39.86	17,135
06 Oct 10	39.83270 +0.14	40.04	39.70	39.70	9,736
05 Oct 10	39.69220 +0.23	39.87	39.34	39.52	3,654
04 Oct 10	39.46040 -0.57	40.01	38.81	40.01	5,844
01 Oct 10	40.02940 -0.46	40.56	39.87	40.39	5,617
30 Sep 10	40.48610 -0.08	40.57	40.04	40.46	5,440
29 Sep 10	40.57040 +0.35	40.75	40.21	40.22	15,535
28 Sep 10	40.21910 -0.77	40.82	40.04	40.51	13,863
27 Sep 10	40.99190 +3.55	40.99	38.29	38.64	49,123
24 Sep 10	37.44420 +0.25	37.47	37.20	37.20	10,421
23 Sep 10	37.19130 +0.17	37.21	36.88	37.21	8,362
22 Sep 10	37.02270 +0.14	37.23	36.88	37.02	4,208
21 Sep 10	36.88220 -0.34	37.23	36.88	37.06	12,969
20 Sep 10	37.21940 -1.07	37.94	36.89	37.94	34,545
17 Sep 10	38.28720 -0.35	38.79	38.29	38.46	6,580
16 Sep 10	38.63840 +0.16	38.64	38.25	38.46	6,904
15 Sep 10	38.47690 +0.33	38.50	37.94	38.11	6,315
14 Sep 10	38.14670 +0.21	38.42	37.94	37.94	12,021
13 Sep 10	37.93590 +0.00	38.43	37.76	37.80	7,130
10 Sep 10	37.93590 +0.53	37.99	36.81	37.41	8,560
09 Sep 10	37.40900 +0.00	37.41	36.74	37.23	4,447
08 Sep 10	37.40900 -0.46	37.85	37.41	37.85	1,440
07 Sep 10	37.86570 +0.20	37.87	37.41	37.76	1,532
06 Sep 10	37.66190 +0.22	37.66	37.23	37.23	845
03 Sep 10	37.43710 +0.44	37.76	36.92	36.99	5,048
02 Sep 10	36.99460 -0.32	37.29	36.95	37.29	6,052
01 Sep 10	37.31770 +0.96	37.32	36.46	36.53	6,641
31 Aug 10	36.36230 -0.87	36.88	36.36	36.61	5,840
30 Aug 10	37.23340 +0.25	37.87	37.16	37.87	2,191
27 Aug 10	36.98750 +0.35	37.23	36.67	37.23	1,388
26 Aug 10	36.63630 +0.60	36.88	36.25	36.25	3,749
25 Aug 10	36.03910 -0.98	36.88	35.76	36.88	7,177
24 Aug 10	37.02270 -1.33	38.36	36.63	38.36	6,580
23 Aug 10	38.35740 -0.28	38.62	38.08	38.29	1,387
20 Aug 10	38.63840 +0.00	38.64	38.11	38.46	3,103
19 Aug 10	38.63840 -0.04	38.99	38.64	38.64	751
18 Aug 10	38.67360 -0.32	39.34	38.47	39.34	1,574
17 Aug 10	38.98970 +0.66	39.02	38.32	38.32	2,831
16 Aug 10	38.32930 -1.01	39.86	38.33	39.86	3,284
13 Aug 10	39.34100 -0.01	39.69	39.34	39.41	2,430
12 Aug 10	39.34800 -0.52	39.94	39.34	39.85	4,263
11 Aug 10	39.86780 -0.02	40.03	39.77	39.89	7,571
10 Aug 10	39.88890 -0.46	40.32	39.87	40.09	12,318
09 Aug 10	40.35260 +1.19	40.35	39.34	39.43	9,214
06 Aug 10	39.16530 -0.04	39.87	39.17	39.76	6,678
05 Aug 10	39.20050 +0.21	40.75	38.87	40.75	32,811
04 Aug 10	38.98970 +0.32	39.34	38.46	38.64	10,039
03 Aug 10	38.67360 +0.39	38.78	38.22	38.22	4,607
02 Aug 10	38.28720 +0.00	38.67	38.11	38.28	3,446
30 Jul 10	38.28720 +0.14	38.57	38.09	38.28	4,485
29 Jul 10	38.14670 -0.11	38.15	37.94	37.97	8,832
28 Jul 10	38.25210 -0.84	39.10	38.20	38.85	7,722
27 Jul 10	39.09510 +0.56	39.27	38.85	39.10	8,718
26 Jul 10	38.53310 +0.30	38.53	38.11	38.12	2,172
23 Jul 10	38.23800 -0.12	38.43	37.94	38.29	2,368
22 Jul 10	38.35740 +0.07	38.41	38.13	38.29	3,592
21 Jul 10	38.28720 +0.70	38.29	37.73	37.76	3,732
20 Jul 10	37.58470 -0.39	38.18	37.49	37.80	4,092
19 Jul 10	37.97110 -0.66	38.64	37.97	38.47	3,228
16 Jul 10	38.63140 -0.01	38.68	38.43	38.43	2,596
15 Jul 10	38.63840 +0.07	38.78	38.39	38.39	1,318
14 Jul 10	38.56820 -0.15	38.84	38.39	38.39	2,856
13 Jul 10	38.72270 -0.46	39.24	38.50	39.24	3,837
12 Jul 10	39.18640 +0.20	39.19	38.56	38.57	5,795
09 Jul 10	38.98970 +0.70	38.99	38.15	38.28	8,082
08 Jul 10	38.28720 +0.70	38.39	37.59	37.59	18,547
07 Jul 10	37.58470 +0.48	37.89	36.54	37.20	4,444
06 Jul 10	37.09990 +1.18	37.23	36.24	36.42	6,178
05 Jul 10	35.91970 +0.56	36.18	35.34	35.34	6,070
02 Jul 10	35.35770 -0.58	35.61	34.82	35.61	8,098
01 Jul 10	35.93380 -1.30	37.93	35.93	36.61	2,504
30 Jun 10	37.23340 -1.48	38.64	36.65	38.64	7,011
29 Jun 10	38.70870 -0.30	39.03	38.71	38.71	2,143
28 Jun 10	39.01080 +0.28	39.20	38.64	39.13	11,629
25 Jun 10	38.72980 +0.02	39.03	38.72	38.72	8,986
24 Jun 10	38.70870 -0.28	39.02	38.69	38.99	18,961
23 Jun 10	38.98970 +0.32	39.24	38.65	38.65	5,187
22 Jun 10	38.67360 -0.26	39.15	38.55	38.64	12,424
21 Jun 10	38.93350 -1.21	40.40	38.60	40.27	12,250
18 Jun 10	40.14180 +0.98	40.14	39.27	39.45	7,160
17 Jun 10	39.15830 +0.52	39.46	38.52	38.52	9,198
16 Jun 10	38.63840 +0.83	39.34	38.18	38.18	5,761
15 Jun 10	37.80950 -0.48	39.46	37.80	37.83	11,550
14 Jun 10	38.28720 +1.05	38.85	37.68	37.87	7,883
11 Jun 10	37.24040 +0.71	37.69	36.71	37.02	3,342
10 Jun 10	36.53090 +1.19	36.84	35.33	35.33	3,023
09 Jun 10	35.33660 +0.04	36.29	35.30	35.30	3,808
08 Jun 10	35.30150 -1.45	36.99	35.24	36.99	6,131
07 Jun 10	36.75570 -0.04	36.90	35.83	36.53	4,514
04 Jun 10	36.79080 +0.15	37.70	36.50	36.60	9,100
03 Jun 10	36.63630 +1.33	36.87	35.91	36.18	5,543
02 Jun 10	35.30150 -1.51	36.80	35.30	36.53	11,739
01 Jun 10	36.81190 -1.36	38.64	36.18	38.47	19,167
31 May 10	38.17480 +0.56	38.22	37.99	37.99	855
28 May 10	37.61280 +0.90	38.21	36.74	37.34	6,227
27 May 10	36.71350 +0.69	37.58	36.30	36.62	11,401
26 May 10	36.02510 +0.20	37.57	35.48	35.48	12,050
25 May 10	35.82840 -1.24	38.13	35.32	36.53	8,143
24 May 10	37.06480 +0.01	38.19	36.88	36.88	1,926
21 May 10	37.05780 +0.41	37.23	35.34	36.88	9,904
20 May 10	36.65030 -1.32	39.62	36.53	38.36	8,051
19 May 10	37.97110 -1.71	39.62	37.94	38.97	9,787
18 May 10	39.68520 +1.22	40.04	38.29	38.43	13,697
17 May 10	38.46280 +0.18	38.70	37.87	37.87	11,679
14 May 10	38.28720 +0.00	38.89	38.11	38.29	13,064
13 May 10	38.28720 -0.91	39.34	38.29	38.84	8,530
12 May 10	39.20050 +0.91	39.33	38.29	38.29	17,140
11 May 10	38.28720 -0.35	39.12	38.29	38.29	10,963
10 May 10	38.63840 +1.64	39.54	37.94	38.29	28,901
07 May 10	36.99460 -1.17	37.44	36.18	37.44	17,926
06 May 10	38.16780 +0.22	38.29	37.55	37.55	6,224
05 May 10	37.95000 -0.35	38.60	37.58	38.11	13,861
04 May 10	38.30120 -1.74	40.39	38.30	39.87	30,061
03 May 10	40.04350 +0.00	40.38	39.24	40.04	6,795
30 Apr 10	40.04350 +1.55	40.75	39.11	39.13	25,900
29 Apr 10	38.49090 -3.38	39.69	38.49	38.76	29,304
28 Apr 10	41.87000 +0.94	41.87	38.15	40.43	36,645
27 Apr 10	40.92860 -0.20	41.72	40.72	41.72	7,055
26 Apr 10	41.13240 -0.10	41.73	40.99	41.17	4,437
23 Apr 10	41.23070 +0.38	41.85	40.75	40.75	3,390
22 Apr 10	40.85140 -0.54	41.59	40.61	40.95	7,242
21 Apr 10	41.39230 +0.58	41.87	40.18	40.96	17,278
20 Apr 10	40.81620 +0.49	41.10	40.29	40.70	3,623
19 Apr 10	40.32450 +0.05	40.79	40.22	40.29	2,776
16 Apr 10	40.27530 -1.05	41.45	40.18	40.26	12,759
15 Apr 10	41.32910 +0.58	41.86	40.15	40.75	20,345
14 Apr 10	40.74600 +2.74	40.75	37.94	38.15	49,533
13 Apr 10	38.00620 +0.20	38.35	37.80	37.80	963
12 Apr 10	37.80240 -0.56	38.55	37.39	38.31	3,059
09 Apr 10	38.35740 +1.09	38.59	37.73	37.73	7,240
08 Apr 10	37.26850 +0.00	37.30	37.09	37.17	1,668
07 Apr 10	37.26850 -0.11	37.37	37.11	37.23	8,770
06 Apr 10	37.37390 +0.14	37.44	36.80	37.23	3,377
01 Apr 10	37.23340 +0.01	37.23	36.40	36.95	1,893
31 Mar 10	37.21940 +0.34	37.23	36.74	36.74	753
30 Mar 10	36.88220 -0.70	37.24	36.74	37.09	6,355
29 Mar 10	37.58470 +0.00	37.59	37.20	37.58	3,714
26 Mar 10	37.58470 +0.01	37.58	37.20	37.55	3,734
25 Mar 10	37.57060 -0.01	37.58	37.23	37.42	6,032
24 Mar 10	37.58470 +0.00	37.85	37.23	37.23	1,654
23 Mar 10	37.58470 +0.39	37.58	37.20	37.23	6,664
22 Mar 10	37.19830 +0.44	37.23	36.95	37.16	4,158
19 Mar 10	36.76270 -1.03	38.02	36.44	37.79	7,147
18 Mar 10	37.78840 -0.15	38.13	37.79	37.83	1,401
17 Mar 10	37.93590 -0.53	38.79	37.83	38.09	4,398
16 Mar 10	38.46280 -0.23	38.84	37.82	37.82	3,749
15 Mar 10	38.69460 +0.89	39.34	37.65	38.46	3,433
12 Mar 10	37.80950 -0.48	38.64	35.83	38.13	3,347
11 Mar 10	38.28720 -0.54	39.05	38.29	38.70	1,411
10 Mar 10	38.82810 +0.08	39.06	38.32	38.74	2,975
09 Mar 10	38.74380 -0.07	38.99	38.64	38.99	1,871
08 Mar 10	38.81410 +0.53	38.92	38.32	38.63	2,181
05 Mar 10	38.28020 +0.36	38.50	37.94	37.94	2,875
04 Mar 10	37.92190 -0.25	38.29	37.62	38.15	7,016
03 Mar 10	38.16780 +0.02	38.17	37.52	37.94	3,255
02 Mar 10	38.14670 +1.05	38.29	36.85	36.85	7,327
01 Mar 10	37.09290 +0.21	37.23	36.71	36.71	7,386
26 Feb 10	36.88220 -0.35	37.20	36.74	36.88	3,352
25 Feb 10	37.23340 +0.35	37.29	36.60	36.64	8,835
24 Feb 10	36.88220 +0.35	37.02	36.53	36.54	3,283
23 Feb 10	36.53090 +0.00	37.23	36.53	36.78	7,585
22 Feb 10	36.53090 +0.00	36.71	36.53	36.71	3,293
19 Feb 10	36.53090 -0.70	36.91	36.53	36.85	3,017
18 Feb 10	37.23340 -0.14	37.40	37.09	37.27	4,853
17 Feb 10	37.37390 +0.28	37.58	37.09	37.23	8,373
16 Feb 10	37.09290 +1.26	37.26	36.25	36.25	9,643
15 Feb 10	35.82840 -0.07	35.97	35.51	35.51	3,500
12 Feb 10	35.89860 +0.42	36.00	35.48	35.48	6,321
11 Feb 10	35.47710 -0.25	35.83	35.48	35.55	2,459
10 Feb 10	35.72300 +0.84	36.09	34.81	34.97	4,643
09 Feb 10	34.88000 -0.25	35.30	34.66	35.30	24,591
08 Feb 10	35.12590 -0.91	36.19	35.06	36.03	5,762
05 Feb 10	36.03210 -0.59	36.71	35.67	36.67	18,186
04 Feb 10	36.62220 -0.48	37.76	36.62	36.95	27,064
03 Feb 10	37.10700 -0.48	37.81	36.95	37.81	49,343
02 Feb 10	37.58470 +0.39	37.94	37.20	37.41	9,013
01 Feb 10	37.19830 -0.34	37.44	36.92	37.44	4,107
29 Jan 10	37.53550 +0.08	37.73	37.27	37.27	2,316
28 Jan 10	37.45120 +0.71	37.89	36.75	36.75	7,614
27 Jan 10	36.74160 -0.14	37.20	36.62	37.20	2,037
26 Jan 10	36.88220 -0.04	37.08	36.53	36.53	36,366
25 Jan 10	36.91730 +0.35	37.09	36.28	36.50	37,770
22 Jan 10	36.56600 -0.81	37.22	36.10	37.22	4,863
21 Jan 10	37.37390 -0.34	37.73	36.60	37.52	2,382
20 Jan 10	37.71810 +1.03	37.80	36.39	36.53	7,893
19 Jan 10	36.68540 +0.68	36.81	35.94	36.00	7,089
18 Jan 10	36.00400 +1.16	36.00	34.96	35.55	6,477
15 Jan 10	34.84490 +0.28	35.21	34.47	34.47	7,632
14 Jan 10	34.56380 +0.63	34.56	33.73	33.94	8,138
13 Jan 10	33.93160 -0.35	34.35	33.72	34.35	5,782
12 Jan 10	34.28280 -0.14	34.42	34.11	34.39	3,925
11 Jan 10	34.42330 +0.28	34.63	34.09	34.11	11,469
08 Jan 10	34.14230 -0.91	35.12	34.08	35.06	9,024
07 Jan 10	35.05560 -0.04	35.13	34.87	35.13	3,242
06 Jan 10	35.09070 +0.06	35.13	34.93	35.13	5,374
05 Jan 10	35.03450 -0.31	35.41	34.80	35.40	3,711
04 Jan 10	35.34360 +0.57	35.47	34.42	34.42	6,934
31 Dec 09	34.77460 +0.18	34.77	34.07	34.42	4,025
30 Dec 09	34.59900 +0.04	34.63	34.35	34.56	2,166
29 Dec 09	34.56030 +0.31	34.56	34.18	34.24	1,174
28 Dec 09	34.24770 +0.00	34.52	33.87	34.42	5,520