FUNDMANAGER.co.uk

Wendel SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	81.50000 -0.50	81.95	80.25	81.50	27,057
19 Oct 26	82.00000 -0.25	82.15	81.10	82.15	26,589
16 Oct 26	82.25000 +1.55	82.25	80.95	81.00	19,480
15 Oct 26	80.70000 +0.15	81.50	80.00	80.45	17,046
14 Oct 26	80.55000 +0.30	80.70	80.05	80.15	17,608
13 Oct 26	80.25000 +0.25	80.70	80.00	80.10	22,788
12 Oct 26	80.00000 +0.65	80.05	79.15	79.60	16,512
09 Oct 26	79.35000 +1.05	79.50	78.85	78.85	15,237
08 Oct 26	78.30000 -0.15	78.75	77.30	77.85	31,694
07 Oct 26	78.45000 +0.00	79.20	77.70	77.90	29,856
06 Oct 26	78.45000 +0.15	79.00	78.05	78.25	20,291
05 Oct 26	78.30000 +1.00	78.30	76.75	77.20	37,676
02 Oct 26	77.30000 -1.55	78.50	75.20	78.15	81,019
01 Oct 26	78.85000 -1.55	80.00	78.35	80.00	36,887
30 Sep 26	80.40000 -1.40	82.10	80.40	81.70	29,033
29 Sep 26	81.80000 -0.10	82.50	81.50	82.15	22,192
28 Sep 26	81.90000 -0.90	83.55	81.90	82.85	23,875
25 Sep 26	82.80000 +1.80	83.70	81.80	81.80	18,907
24 Sep 26	81.00000 -1.40	82.15	80.90	82.00	20,252
23 Sep 26	82.40000 -1.20	84.15	82.30	83.50	21,716
22 Sep 26	83.60000 +0.25	84.65	83.60	83.75	21,195
21 Sep 26	83.35000 +0.45	83.95	83.15	83.30	18,704
18 Sep 26	82.90000 -0.05	82.90	81.95	82.50	113,411
17 Sep 26	82.95000 -0.05	83.25	82.50	83.00	16,670
16 Sep 26	83.00000 +0.10	83.25	82.60	82.90	14,905
15 Sep 26	82.90000 -0.15	83.05	81.45	82.95	19,500
14 Sep 26	83.05000 -0.25	83.45	82.25	83.00	18,079
11 Sep 26	83.30000 -0.45	84.00	83.05	83.75	14,257
10 Sep 26	83.75000 -1.45	85.45	83.50	84.45	24,302
09 Sep 26	85.20000 -0.95	86.15	84.80	85.55	20,584
08 Sep 26	86.15000 +1.35	86.15	84.35	84.65	18,195
07 Sep 26	84.80000 -0.95	85.45	84.80	85.45	13,623
04 Sep 26	85.75000 +0.05	86.35	85.40	85.85	19,662
03 Sep 26	85.70000 +0.55	85.95	83.65	84.40	20,430
02 Sep 26	85.15000 -0.45	85.35	84.20	85.15	24,593
01 Sep 26	85.60000 +0.15	85.85	84.55	85.00	34,332
31 Aug 26	85.45000 -1.05	86.45	85.45	86.35	41,757
28 Aug 26	86.50000 +1.05	87.10	85.75	85.75	15,260
27 Aug 26	85.45000 -1.15	86.70	85.10	86.70	25,815
26 Aug 26	86.60000 -0.10	87.65	86.50	86.80	12,479
25 Aug 26	86.70000 +0.40	87.05	86.15	86.50	14,212
24 Aug 26	86.30000 +0.05	86.60	85.60	86.50	16,264
21 Aug 26	86.25000 +0.55	86.55	85.10	85.90	7,176
20 Aug 26	85.70000 -0.15	86.90	85.35	86.90	21,329
19 Aug 26	85.85000 +0.15	85.95	85.15	85.60	18,722
18 Aug 26	85.70000 -0.70	86.75	85.70	86.40	18,642
17 Aug 26	86.40000 -1.85	89.25	86.40	88.45	22,022
14 Aug 26	88.25000 +1.45	88.50	87.00	87.00	23,824
13 Aug 26	86.80000 +0.60	87.10	85.75	86.20	20,946
12 Aug 26	86.20000 -0.30	86.95	85.55	86.35	13,597
11 Aug 26	86.50000 +0.20	86.85	85.60	86.70	13,297
10 Aug 26	86.30000 -0.50	86.70	85.75	86.70	9,450
07 Aug 26	86.80000 +0.30	87.20	86.05	86.05	16,298
06 Aug 26	86.50000 -0.60	87.85	86.50	87.50	18,033
05 Aug 26	87.10000 -0.15	87.80	87.00	87.40	16,223
04 Aug 26	87.25000 +1.05	87.30	86.40	86.40	16,086
03 Aug 26	86.20000 +2.35	87.15	84.30	84.30	23,338
31 Jul 26	83.85000 -0.40	84.95	83.40	84.55	26,130
30 Jul 26	84.25000 -0.20	86.00	82.55	83.90	34,330
29 Jul 26	84.45000 +2.80	84.50	82.15	82.40	38,081
28 Jul 26	81.65000 +0.20	82.00	80.50	82.00	20,492
27 Jul 26	81.45000 -0.30	82.80	80.95	82.15	26,120
24 Jul 26	81.75000 +1.10	81.75	80.40	80.45	39,330
23 Jul 26	80.65000 -0.15	81.40	80.15	80.95	29,400
22 Jul 26	80.80000 +0.75	81.15	79.50	80.00	27,952
21 Jul 26	80.05000 -0.70	80.80	79.35	80.80	28,650
20 Jul 26	80.75000 -0.70	81.65	80.30	81.20	31,730
17 Jul 26	81.45000 +0.20	81.75	80.20	80.20	33,943
16 Jul 26	81.25000 +0.20	81.40	80.85	81.05	36,244
15 Jul 26	81.05000 +0.75	81.05	79.75	80.90	32,915
14 Jul 26	80.30000 -0.15	80.80	79.80	80.10	43,177
13 Jul 26	80.45000 +0.85	80.63	79.40	79.60	43,144
10 Jul 26	79.60000 -1.70	81.50	78.85	81.30	64,822
09 Jul 26	81.30000 +0.55	81.55	80.55	81.00	50,269
08 Jul 26	80.75000 -1.60	82.05	80.55	81.90	24,054
07 Jul 26	82.35000 -0.15	83.30	82.35	82.65	25,051
06 Jul 26	82.50000 -0.65	83.80	81.55	83.20	53,733
03 Jul 26	83.15000 +0.65	83.70	82.40	82.80	58,112
02 Jul 26	82.50000 +0.30	83.40	81.85	82.00	46,930
01 Jul 26	82.20000 -0.05	82.45	81.20	82.35	32,802
30 Jun 26	82.25000 +1.10	82.40	81.60	81.70	47,031
29 Jun 26	81.15000 -0.45	82.15	81.15	81.50	32,786
26 Jun 26	81.60000 +0.15	81.60	80.55	81.50	45,078
25 Jun 26	81.45000 -0.60	82.15	81.30	82.10	34,496
24 Jun 26	82.05000 +0.25	82.30	81.25	82.00	42,461
23 Jun 26	81.80000 -0.95	82.70	81.30	82.50	55,635
22 Jun 26	82.75000 -1.00	84.30	82.75	84.05	36,059
19 Jun 26	83.75000 -1.00	85.30	82.95	85.00	279,596
18 Jun 26	84.75000 -0.05	85.00	83.55	84.75	29,751
17 Jun 26	84.80000 -0.15	85.25	84.45	84.90	34,350
16 Jun 26	84.95000 -0.50	85.65	84.45	85.50	36,078
15 Jun 26	85.45000 +1.40	86.40	85.15	85.40	36,474
12 Jun 26	84.05000 +1.15	84.60	83.35	84.00	30,935
11 Jun 26	82.90000 -0.60	84.00	82.60	83.15	31,602
10 Jun 26	83.50000 +0.75	84.10	82.00	83.30	44,243
09 Jun 26	82.75000 -0.70	84.20	82.60	83.10	40,223
08 Jun 26	83.45000 +0.65	83.45	81.30	82.00	80,123
05 Jun 26	82.80000 -0.95	84.60	82.80	83.50	40,081
04 Jun 26	83.75000 -0.80	84.70	83.45	84.40	77,675
03 Jun 26	84.55000 -2.25	86.80	84.55	86.55	53,933
02 Jun 26	86.80000 -0.80	89.18	86.70	87.80	44,885
01 Jun 26	87.60000 +0.85	88.35	86.75	86.90	47,353
29 May 26	86.75000 +0.05	87.55	86.75	87.05	80,007
28 May 26	86.70000 -0.25	87.25	85.90	86.50	31,608
27 May 26	86.95000 +0.85	87.90	86.55	86.55	34,799
26 May 26	86.10000 -4.15	86.65	86.00	86.20	33,571
25 May 26	90.25000 +1.35	90.50	89.90	90.00	36,899
22 May 26	88.90000 +0.80	89.05	88.15	88.55	39,375
21 May 26	88.10000 +0.40	88.60	87.45	87.85	40,199
20 May 26	87.70000 +0.90	88.30	85.90	86.50	45,616
19 May 26	86.80000 -0.65	88.75	86.80	87.50	39,975
18 May 26	87.45000 -0.20	87.90	86.45	86.80	34,475
15 May 26	87.65000 -0.85	88.53	87.35	88.15	34,057
14 May 26	88.50000 +0.85	88.75	87.55	88.45	29,924
13 May 26	87.65000 +0.50	88.15	87.30	87.55	39,021
12 May 26	87.15000 -0.75	87.75	86.75	87.00	42,480
11 May 26	87.90000 +0.60	88.25	87.40	87.40	38,787
08 May 26	87.30000 -0.70	87.80	87.00	87.25	40,892
07 May 26	88.00000 -0.55	89.00	88.00	88.95	46,608
06 May 26	88.55000 +2.35	89.05	86.95	87.00	60,084
05 May 26	86.20000 +1.40	86.35	84.65	84.75	46,478
04 May 26	84.80000 +0.40	85.35	84.30	84.65	50,498
30 Apr 26	84.40000 +1.35	84.40	82.30	82.30	50,072
29 Apr 26	83.05000 -0.90	84.25	82.90	84.25	38,428
28 Apr 26	83.95000 +0.10	84.65	83.60	84.05	53,577
27 Apr 26	83.85000 -1.05	85.40	83.85	84.90	45,970
24 Apr 26	84.90000 -0.45	85.50	84.00	84.65	58,466
23 Apr 26	85.35000 +0.85	85.60	83.85	84.45	53,404
22 Apr 26	84.50000 -3.35	87.70	82.70	87.45	109,695
21 Apr 26	87.85000 +0.10	88.40	87.40	87.45	60,739
20 Apr 26	87.75000 -1.30	88.40	87.00	87.60	55,647
17 Apr 26	89.05000 +2.35	89.35	86.80	86.80	84,252
16 Apr 26	86.70000 +1.25	87.45	85.55	85.75	68,476
15 Apr 26	85.45000 +0.30	85.80	85.00	85.35	67,638
14 Apr 26	85.15000 +2.50	85.15	83.10	83.10	88,246
13 Apr 26	82.65000 +0.00	82.85	81.65	81.95	54,977
10 Apr 26	82.65000 +0.75	83.85	82.00	82.00	60,972
09 Apr 26	81.90000 -0.60	82.55	81.20	82.00	99,339
08 Apr 26	82.50000 +3.00	83.70	81.70	82.10	79,123
07 Apr 26	79.50000 -0.20	81.20	79.00	80.05	68,145
02 Apr 26	79.70000 +0.55	79.80	78.00	78.15	82,657
01 Apr 26	79.15000 +2.20	79.50	78.45	78.65	64,626
31 Mar 26	76.95000 +0.70	77.25	76.20	76.20	77,394
30 Mar 26	76.25000 +1.00	76.35	75.15	75.20	75,247
27 Mar 26	75.25000 -0.45	76.25	75.25	76.00	56,410
26 Mar 26	75.70000 -0.85	76.95	75.65	76.00	63,247
25 Mar 26	76.55000 +2.00	77.35	75.55	75.55	83,472
24 Mar 26	74.55000 -0.10	75.40	73.85	75.00	179,869
23 Mar 26	74.65000 +0.15	76.25	72.35	72.95	159,746
20 Mar 26	74.50000 -0.65	75.90	74.50	75.60	565,823
19 Mar 26	75.15000 -1.60	76.30	75.00	76.00	189,633
18 Mar 26	76.75000 +1.35	77.45	76.25	76.50	186,232
17 Mar 26	75.40000 +0.90	76.70	74.00	74.50	128,560
16 Mar 26	74.50000 -3.60	78.10	74.15	78.10	115,523
13 Mar 26	78.10000 -0.80	79.05	77.10	78.05	73,893
12 Mar 26	78.90000 -1.60	80.65	78.10	80.15	75,872
11 Mar 26	80.50000 -1.50	81.55	80.10	81.15	64,785
10 Mar 26	82.00000 +0.90	83.55	82.00	82.50	75,920
09 Mar 26	81.10000 -2.50	82.03	79.90	82.00	73,348
06 Mar 26	83.60000 -0.65	85.00	82.90	84.40	73,821
05 Mar 26	84.25000 -0.55	85.90	84.10	84.80	63,530
04 Mar 26	84.80000 +0.55	85.45	84.15	84.50	54,855
03 Mar 26	84.25000 -3.05	86.45	83.60	85.00	117,717
02 Mar 26	87.30000 -1.55	88.05	86.10	86.80	100,993
27 Feb 26	88.85000 -0.75	90.50	88.85	89.10	181,286
26 Feb 26	89.60000 +1.65	89.95	85.50	86.70	50,377
25 Feb 26	87.95000 -0.30	89.55	87.95	88.60	44,743
24 Feb 26	88.25000 +0.50	88.50	87.40	87.65	46,356
23 Feb 26	87.75000 -2.45	90.25	87.75	89.95	44,328
20 Feb 26	90.20000 +0.50	90.35	88.90	89.60	39,780
19 Feb 26	89.70000 +0.30	90.25	89.30	89.60	41,468
18 Feb 26	89.40000 -0.45	89.80	88.75	89.45	52,752
17 Feb 26	89.85000 +2.55	89.85	86.70	87.15	80,843
16 Feb 26	87.30000 -1.95	90.10	87.30	89.85	46,666
13 Feb 26	89.25000 +0.35	90.20	88.60	88.95	45,714
12 Feb 26	88.90000 -1.10	90.80	88.90	90.45	110,512
11 Feb 26	90.00000 -1.60	91.60	88.45	90.45	155,938
10 Feb 26	91.60000 +1.90	91.65	89.60	89.90	110,014
09 Feb 26	89.70000 +1.40	89.70	88.40	88.95	60,606
06 Feb 26	88.30000 +0.05	88.35	86.60	87.90	46,313
05 Feb 26	88.25000 -0.35	88.70	87.70	88.70	56,988
04 Feb 26	88.60000 +7.35	88.65	83.70	83.70	116,140
03 Feb 26	81.25000 -0.80	83.10	80.75	82.60	60,248
02 Feb 26	82.05000 +0.75	82.45	81.25	81.25	53,185
30 Jan 26	81.30000 +0.00	81.45	80.75	81.20	38,588
29 Jan 26	81.30000 -0.10	82.35	81.25	81.55	24,890
28 Jan 26	81.40000 -0.05	82.00	81.30	81.55	32,415
27 Jan 26	81.45000 +0.10	81.85	81.20	81.40	34,166
26 Jan 26	81.35000 -0.50	82.25	81.15	82.20	33,971
23 Jan 26	81.85000 +0.35	82.30	80.85	81.25	30,665
22 Jan 26	81.50000 +0.70	82.00	81.15	81.90	33,986
21 Jan 26	80.80000 +0.35	81.55	79.90	80.50	32,265
20 Jan 26	80.45000 +1.25	81.15	79.20	80.25	113,976
19 Jan 26	79.20000 -1.45	79.85	79.00	79.85	41,758
16 Jan 26	80.65000 -1.20	81.90	80.65	81.90	43,878
15 Jan 26	81.85000 +1.15	82.00	80.60	80.90	28,771
14 Jan 26	80.70000 -0.65	82.00	80.15	81.45	39,666
13 Jan 26	81.35000 +0.60	82.20	80.35	80.70	38,451
12 Jan 26	80.75000 -1.65	82.15	80.45	82.15	31,868
09 Jan 26	82.40000 +0.95	82.40	80.90	81.40	26,325
08 Jan 26	81.45000 +0.05	81.60	80.45	81.25	22,211
07 Jan 26	81.40000 +0.95	81.65	80.50	80.65	30,620
06 Jan 26	80.45000 -1.85	82.55	79.80	82.50	41,261
05 Jan 26	82.30000 +0.65	82.50	80.50	82.10	49,052
02 Jan 26	81.65000 -0.55	82.75	81.20	82.25	26,909
31 Dec 25	82.20000 -0.15	82.25	81.90	82.25	6,898
30 Dec 25	82.35000 +0.40	82.65	81.60	81.90	26,330
29 Dec 25	81.95000 +0.65	82.20	81.30	81.60	26,879
24 Dec 25	81.30000 +0.40	81.50	81.10	81.20	12,401
23 Dec 25	80.90000 -0.35	81.70	80.90	81.35	21,484
22 Dec 25	81.25000 +1.15	81.25	80.20	80.30	42,628
19 Dec 25	80.10000 -0.85	81.15	79.85	80.95	107,432
18 Dec 25	80.95000 +0.80	81.15	80.25	80.25	53,564
17 Dec 25	80.15000 -0.95	81.10	80.05	80.95	64,642
16 Dec 25	81.10000 +0.25	81.45	80.80	80.80	33,944
15 Dec 25	80.85000 -0.15	82.65	80.85	81.15	80,723
12 Dec 25	81.00000 +3.75	83.00	79.80	80.80	108,569
11 Dec 25	77.25000 -0.25	77.75	77.05	77.60	37,263
10 Dec 25	77.50000 +0.15	77.55	76.85	77.35	36,654
09 Dec 25	77.35000 -1.25	78.75	77.35	78.60	38,033
08 Dec 25	78.60000 -0.90	79.40	78.60	79.40	17,136
05 Dec 25	79.50000 +1.30	79.65	78.80	78.80	25,252
04 Dec 25	78.20000 +0.20	79.20	78.20	78.70	34,608
03 Dec 25	78.00000 +0.80	78.05	77.20	77.20	30,163
02 Dec 25	77.20000 -0.80	78.10	77.15	78.10	32,863
01 Dec 25	78.00000 -2.40	79.90	77.75	79.85	34,805
28 Nov 25	80.40000 +0.85	80.75	79.60	79.90	33,182
27 Nov 25	79.55000 +0.20	79.70	79.00	79.40	34,966
26 Nov 25	79.35000 +0.55	79.35	78.55	79.30	59,540
25 Nov 25	78.80000 +0.60	78.90	77.65	78.50	39,026
24 Nov 25	78.20000 +0.90	78.55	77.75	78.00	54,917
21 Nov 25	77.30000 +0.30	77.65	76.20	76.50	57,554
20 Nov 25	77.00000 -0.05	78.00	76.95	78.00	36,696
19 Nov 25	77.05000 +1.15	77.55	75.85	76.25	48,450
18 Nov 25	75.90000 -2.10	75.95	74.95	75.75	57,565
17 Nov 25	78.00000 -0.15	78.35	77.45	78.00	49,247
14 Nov 25	78.15000 -0.35	78.35	77.10	77.85	36,621
13 Nov 25	78.50000 -1.05	80.10	78.40	79.65	43,117
12 Nov 25	79.55000 +0.15	80.00	79.00	79.70	36,053
11 Nov 25	79.40000 +0.85	79.80	78.55	78.55	38,040
10 Nov 25	78.55000 +1.40	79.00	78.10	78.10	37,904
07 Nov 25	77.15000 -0.55	78.30	76.15	78.00	61,955
06 Nov 25	77.70000 -2.40	80.15	77.70	80.10	45,732
05 Nov 25	80.10000 -0.55	80.85	79.70	79.95	35,848
04 Nov 25	80.65000 -1.10	81.25	79.70	81.25	48,215
03 Nov 25	81.75000 +0.35	82.15	81.40	81.40	26,431
31 Oct 25	81.40000 +0.10	82.00	81.35	81.40	22,030
30 Oct 25	81.30000 -0.55	82.15	81.20	81.85	30,158
29 Oct 25	81.85000 -0.60	82.50	81.40	82.50	30,730
28 Oct 25	82.45000 -0.25	82.80	82.30	82.70	29,193
27 Oct 25	82.70000 +0.70	83.35	82.40	82.40	39,443
24 Oct 25	82.00000 +1.45	82.00	80.15	80.75	47,202
23 Oct 25	80.55000 +0.60	80.55	79.40	79.85	29,939
22 Oct 25	79.95000 -0.05	79.95	78.20	79.05	40,385
21 Oct 25	80.00000 +0.60	80.20	78.80	79.55	30,961
20 Oct 25	79.40000 +0.80	79.40	78.05	78.85	34,259
17 Oct 25	78.60000 -2.05	79.90	77.65	78.90	55,063
16 Oct 25	80.65000 +0.30	81.10	80.00	80.40	37,808
15 Oct 25	80.35000 +0.45	81.30	80.25	81.00	35,130
14 Oct 25	79.90000 -1.40	80.80	78.85	80.65	54,502
13 Oct 25	81.30000 -0.55	82.65	80.70	82.10	31,817
10 Oct 25	81.85000 -0.60	83.30	81.65	82.50	46,139
09 Oct 25	82.45000 +0.05	83.25	82.25	82.25	28,753
08 Oct 25	82.40000 +0.05	82.95	82.15	82.30	37,537
07 Oct 25	82.35000 +0.10	82.80	82.05	82.20	31,326
06 Oct 25	82.25000 -0.90	82.90	81.05	82.90	62,171
03 Oct 25	83.15000 +1.00	83.25	82.25	82.55	33,891
02 Oct 25	82.15000 +0.85	82.40	81.40	81.40	28,045
01 Oct 25	81.30000 -0.20	82.15	81.05	81.30	29,007
30 Sep 25	81.50000 +0.90	81.70	80.35	80.70	34,051
29 Sep 25	80.60000 +1.25	80.60	79.40	79.45	38,978
26 Sep 25	79.35000 +0.35	79.40	78.60	79.20	31,521
25 Sep 25	79.00000 -0.45	79.40	78.60	79.10	43,918
24 Sep 25	79.45000 -0.95	80.55	79.45	80.40	54,308
23 Sep 25	80.40000 +0.15	81.20	80.20	80.30	35,271
22 Sep 25	80.25000 +0.30	80.60	79.60	79.90	37,244
19 Sep 25	79.95000 -0.45	81.15	79.95	80.40	384,772
18 Sep 25	80.40000 +0.60	80.65	79.85	79.85	31,764
17 Sep 25	79.80000 +0.30	80.10	79.05	79.75	56,346
16 Sep 25	79.50000 -2.15	81.85	79.00	81.85	92,384
15 Sep 25	81.65000 -0.15	82.90	81.65	82.10	26,052
12 Sep 25	81.80000 -0.20	82.25	81.45	82.20	31,764
11 Sep 25	82.00000 +0.50	82.50	81.60	81.65	38,379
10 Sep 25	81.50000 -0.15	82.50	81.20	81.80	29,723
09 Sep 25	81.65000 +0.25	82.00	80.90	81.35	51,156
08 Sep 25	81.40000 +0.80	81.40	80.45	80.90	30,933
05 Sep 25	80.60000 +0.20	81.30	80.55	80.80	35,787
04 Sep 25	80.40000 -0.40	81.45	80.40	80.65	24,299
03 Sep 25	80.80000 +0.10	81.55	80.30	81.05	28,779
02 Sep 25	80.70000 -1.45	82.40	80.65	82.15	39,512
01 Sep 25	82.15000 -0.20	82.50	81.75	82.35	20,344
29 Aug 25	82.35000 -0.50	82.90	82.15	82.80	33,826
28 Aug 25	82.85000 -0.25	84.10	82.65	83.00	77,912
27 Aug 25	83.10000 -0.20	83.70	83.05	83.35	20,974
26 Aug 25	83.30000 -1.40	84.05	82.65	83.30	46,076
25 Aug 25	84.70000 -1.20	85.95	84.70	85.80	40,670
22 Aug 25	85.90000 +1.30	86.20	84.30	84.30	33,776
21 Aug 25	84.60000 +0.00	84.75	83.75	84.50	31,809
20 Aug 25	84.60000 -0.15	85.10	84.30	84.45	38,229
19 Aug 25	84.75000 +1.40	85.25	83.25	83.25	28,317
18 Aug 25	83.35000 -0.35	84.10	83.25	83.45	28,437
15 Aug 25	83.70000 +0.55	84.15	83.40	83.50	24,055
14 Aug 25	83.15000 +1.00	83.35	82.30	82.30	21,022
13 Aug 25	82.15000 -0.25	82.65	82.05	82.55	16,291
12 Aug 25	82.40000 -0.25	83.30	82.40	83.00	23,557
11 Aug 25	82.65000 -0.45	83.60	82.65	83.45	20,652
08 Aug 25	83.10000 -0.55	83.85	82.55	83.85	22,010
07 Aug 25	83.65000 +1.25	83.90	82.60	82.60	27,747
06 Aug 25	82.40000 +0.35	83.25	82.25	82.25	39,922
05 Aug 25	82.05000 +0.55	82.50	81.50	81.70	36,751
04 Aug 25	81.50000 +1.45	81.90	80.05	80.05	44,804
01 Aug 25	80.05000 -2.30	83.05	79.85	82.25	110,916
31 Jul 25	82.35000 -10.00	87.90	81.40	86.75	239,005
30 Jul 25	92.35000 -0.75	93.55	91.85	92.90	46,536
29 Jul 25	93.10000 +0.45	93.40	92.60	92.95	51,201
28 Jul 25	92.65000 -0.70	94.70	92.05	94.55	59,079
25 Jul 25	93.35000 -0.05	94.45	92.75	93.40	36,228
24 Jul 25	93.40000 -0.30	94.50	92.50	94.50	47,127
23 Jul 25	93.70000 +1.35	94.10	93.15	93.15	53,118
22 Jul 25	92.35000 -0.25	92.55	91.60	92.25	24,739
21 Jul 25	92.60000 -0.10	93.55	92.40	92.95	25,768
18 Jul 25	92.70000 +0.70	93.15	92.35	92.45	44,109
17 Jul 25	92.00000 +0.35	92.45	91.65	92.25	35,111
16 Jul 25	91.65000 +0.45	91.85	91.05	91.05	28,215
15 Jul 25	91.20000 +0.30	91.85	90.70	90.85	34,320
14 Jul 25	90.90000 -0.10	90.90	90.20	90.25	23,344
11 Jul 25	91.00000 +0.00	91.15	90.55	91.00	23,801
10 Jul 25	91.00000 +0.55	91.55	90.50	90.50	40,361
09 Jul 25	90.45000 +0.05	91.10	90.20	90.70	29,011
08 Jul 25	90.40000 -0.20	90.80	90.10	90.50	20,413
07 Jul 25	90.60000 +0.10	90.85	90.45	90.50	25,004
04 Jul 25	90.50000 -0.70	90.80	90.00	90.75	23,895
03 Jul 25	91.20000 +0.85	91.25	90.55	90.55	34,074
02 Jul 25	90.35000 +0.15	90.95	89.95	90.65	59,647
01 Jul 25	90.20000 +0.60	90.20	89.00	89.55	34,513
30 Jun 25	89.60000 -0.50	90.75	89.50	90.50	31,439
27 Jun 25	90.10000 +1.70	90.10	88.55	88.90	27,840
26 Jun 25	88.40000 +0.30	88.65	87.85	88.30	42,942
25 Jun 25	88.10000 -0.10	89.00	87.95	88.55	24,979
24 Jun 25	88.20000 +0.65	89.35	87.80	88.75	46,529
23 Jun 25	87.55000 +0.70	87.55	86.45	86.55	54,187
20 Jun 25	86.85000 +1.10	88.15	86.05	86.10	289,897
19 Jun 25	85.75000 +0.10	86.20	84.50	85.20	40,387
18 Jun 25	85.65000 +0.40	86.00	84.90	85.30	50,311
17 Jun 25	85.25000 -0.20	85.25	83.75	84.90	57,196
16 Jun 25	85.45000 +1.40	86.00	83.80	83.80	36,066
13 Jun 25	84.05000 -0.80	84.35	83.55	83.70	28,672
12 Jun 25	84.85000 -0.90	85.50	84.45	85.35	30,167
11 Jun 25	85.75000 -0.70	87.05	85.45	86.50	33,222
10 Jun 25	86.45000 +0.75	86.45	85.20	85.20	31,531
09 Jun 25	85.70000 -0.25	86.30	85.70	86.00	26,388
06 Jun 25	85.95000 +0.05	85.95	85.00	85.90	22,311
05 Jun 25	85.90000 -0.90	87.05	85.60	86.85	27,755
04 Jun 25	86.80000 +0.85	86.85	85.55	86.00	29,400
03 Jun 25	85.95000 +0.50	85.95	84.80	85.50	24,571
02 Jun 25	85.45000 -0.20	85.60	84.55	84.80	35,093
30 May 25	85.65000 +0.10	86.40	85.50	85.55	43,725
29 May 25	85.55000 -0.10	86.30	85.45	86.25	17,808
28 May 25	85.65000 +0.00	85.75	85.25	85.60	23,777
27 May 25	85.65000 +0.30	85.70	85.15	85.25	31,735
26 May 25	85.35000 +0.70	85.80	85.05	85.50	16,163
23 May 25	84.65000 -0.60	85.85	83.25	85.25	41,081
22 May 25	85.25000 -0.95	85.90	84.45	85.70	58,027
21 May 25	86.20000 -5.70	87.20	85.55	87.10	53,621
20 May 25	91.90000 +0.70	92.20	90.85	91.40	41,035
19 May 25	91.20000 -0.20	91.30	90.15	91.00	30,995
16 May 25	91.40000 +0.75	91.50	90.85	91.00	41,376
15 May 25	90.65000 +0.35	90.80	89.95	90.15	28,257
14 May 25	90.30000 -0.30	90.80	89.75	90.60	30,529
13 May 25	90.60000 +1.25	90.60	89.30	89.30	31,430
12 May 25	89.35000 +1.10	90.20	88.70	88.85	22,031
09 May 25	88.25000 +0.80	88.55	87.90	87.90	32,864
08 May 25	87.45000 -0.45	89.30	87.45	88.40	53,081
07 May 25	87.90000 +0.20	87.90	87.45	87.75	24,505
06 May 25	87.70000 -0.60	88.30	87.10	88.25	28,357
05 May 25	88.30000 +0.60	88.35	87.80	87.80	23,749
02 May 25	87.70000 +1.30	87.70	86.35	86.95	38,692
30 Apr 25	86.40000 +0.95	86.90	85.55	85.65	31,597
29 Apr 25	85.45000 -1.50	86.20	85.05	85.40	38,497
28 Apr 25	86.95000 +0.25	87.20	86.55	86.95	24,881
25 Apr 25	86.70000 -0.35	87.40	85.80	87.05	35,142
24 Apr 25	87.05000 +1.00	87.65	84.35	85.60	39,119
23 Apr 25	86.05000 +1.40	87.00	85.10	85.65	38,588
22 Apr 25	84.65000 +0.85	84.65	83.35	84.00	29,820
17 Apr 25	83.80000 -0.10	84.20	83.15	83.90	25,066
16 Apr 25	83.90000 -0.75	84.15	83.35	83.90	50,704
15 Apr 25	84.65000 +2.05	84.65	82.70	82.70	52,861
14 Apr 25	82.60000 +2.35	83.10	81.90	82.95	51,598
11 Apr 25	80.25000 +0.10	81.40	79.25	80.55	41,380
10 Apr 25	80.15000 +2.45	84.75	80.15	83.95	73,025
09 Apr 25	77.70000 -2.65	80.05	77.15	78.85	68,310
08 Apr 25	80.35000 +1.45	81.40	78.90	80.25	46,848
07 Apr 25	78.90000 -4.25	83.00	75.15	78.50	93,601
04 Apr 25	83.15000 -2.45	85.55	82.70	85.00	77,934
03 Apr 25	85.60000 -4.00	88.25	85.60	88.00	54,009
02 Apr 25	89.60000 +0.10	89.60	88.50	89.10	38,340
01 Apr 25	89.50000 +0.50	90.00	89.05	89.50	37,715
31 Mar 25	89.00000 -1.75	90.15	88.70	89.85	49,363
28 Mar 25	90.75000 -1.65	92.75	90.75	91.75	29,967
27 Mar 25	92.40000 -0.70	92.85	91.70	92.00	44,972
26 Mar 25	93.10000 -0.55	93.80	92.80	93.80	39,922
25 Mar 25	93.65000 +1.30	93.65	92.45	92.55	51,919
24 Mar 25	92.35000 +0.60	92.60	92.00	92.20	39,712
21 Mar 25	91.75000 -0.50	92.50	91.10	91.80	133,131
20 Mar 25	92.25000 +0.45	92.65	91.00	91.90	49,424
19 Mar 25	91.80000 +0.70	91.95	90.40	90.55	46,873
18 Mar 25	91.10000 +0.45	91.60	90.65	90.85	37,079
17 Mar 25	90.65000 +0.90	90.80	89.65	90.00	47,516
14 Mar 25	89.75000 +0.40	90.00	88.60	89.20	50,022
13 Mar 25	89.35000 -1.80	90.90	89.30	90.90	42,980
12 Mar 25	91.15000 +0.55	92.30	90.60	91.50	58,934
11 Mar 25	90.60000 -2.15	93.65	90.60	92.90	50,116
10 Mar 25	92.75000 -1.20	94.85	92.75	94.20	58,564
07 Mar 25	93.95000 -0.40	94.25	93.15	93.85	46,458
06 Mar 25	94.35000 -0.75	95.80	93.60	95.80	52,721
05 Mar 25	95.10000 +1.35	95.90	94.65	94.80	60,309
04 Mar 25	93.75000 -3.30	96.60	93.40	96.50	37,062
03 Mar 25	97.05000 +0.45	98.50	96.65	96.85	56,687
28 Feb 25	96.60000 -0.55	97.10	95.30	96.90	80,868
27 Feb 25	97.15000 +1.05	98.55	95.35	96.30	54,023
26 Feb 25	96.10000 -0.35	97.65	95.85	96.95	56,853
25 Feb 25	96.45000 -1.10	99.25	95.80	99.25	92,842
24 Feb 25	97.55000 +0.40	97.85	97.00	97.20	34,913
21 Feb 25	97.15000 +0.60	97.90	96.55	96.55	31,764
20 Feb 25	96.55000 +0.30	97.55	96.30	96.60	28,997
19 Feb 25	96.25000 -1.70	98.45	96.15	97.95	34,241
18 Feb 25	97.95000 +0.30	98.50	97.05	97.80	29,099
17 Feb 25	97.65000 +0.40	98.05	97.05	97.05	18,820
14 Feb 25	97.25000 +1.15	97.25	96.10	96.10	41,482
13 Feb 25	96.10000 +0.65	97.40	95.75	96.30	25,892
12 Feb 25	95.45000 -0.15	96.15	95.20	95.65	20,861
11 Feb 25	95.60000 +1.20	95.95	94.45	94.55	25,524
10 Feb 25	94.40000 +0.55	94.40	93.65	93.70	48,375
07 Feb 25	93.85000 -1.35	95.75	93.85	95.35	22,352
06 Feb 25	95.20000 +0.80	95.40	94.40	94.70	29,716
05 Feb 25	94.40000 -0.30	94.65	93.95	94.50	21,054
04 Feb 25	94.70000 +1.30	94.85	92.85	93.40	70,748
03 Feb 25	93.40000 -1.95	93.60	92.65	93.35	40,753
31 Jan 25	95.35000 -0.05	95.60	94.45	95.00	32,280
30 Jan 25	95.40000 +0.95	95.85	94.50	94.50	33,005
29 Jan 25	94.45000 -0.40	95.15	94.40	95.10	23,640
28 Jan 25	94.85000 +1.90	95.35	92.65	92.95	44,127
27 Jan 25	92.95000 -5.35	96.55	92.35	96.00	79,727
24 Jan 25	98.30000 -0.65	99.35	98.10	99.30	32,135
23 Jan 25	98.95000 +0.35	98.95	97.95	98.55	36,750
22 Jan 25	98.60000 +0.05	99.65	98.25	98.70	35,716
21 Jan 25	98.55000 +0.80	98.60	97.30	97.70	42,715
20 Jan 25	97.75000 -0.35	98.40	97.25	98.30	39,702
17 Jan 25	98.10000 +1.45	98.10	96.45	96.80	41,771
16 Jan 25	96.65000 +0.40	96.75	94.65	96.75	48,374
15 Jan 25	96.25000 +1.60	98.55	95.15	98.00	93,081
14 Jan 25	94.65000 +0.65	95.30	94.10	94.55	37,118
13 Jan 25	94.00000 -0.80	94.40	92.90	94.30	71,529
10 Jan 25	94.80000 +0.55	95.60	94.15	94.25	50,770
09 Jan 25	94.25000 +0.90	94.60	92.90	93.25	28,695
08 Jan 25	93.35000 -0.40	94.20	92.60	93.80	24,709
07 Jan 25	93.75000 -0.45	94.25	93.05	94.25	34,788
06 Jan 25	94.20000 +1.40	94.50	92.95	93.10	30,752
03 Jan 25	92.80000 -0.75	93.70	92.55	93.35	28,798
02 Jan 25	93.55000 +0.60	93.90	92.75	93.70	18,363
31 Dec 24	92.95000 +0.25	93.50	92.90	92.90	11,842
30 Dec 24	92.70000 -0.40	93.35	92.65	92.95	19,685
27 Dec 24	93.10000 -0.70	93.75	92.60	93.40	36,280
24 Dec 24	93.80000 +2.65	93.80	91.35	91.35	31,163
23 Dec 24	91.15000 +1.00	91.40	89.55	90.10	25,465
20 Dec 24	90.15000 -0.60	90.15	89.20	90.05	154,426
19 Dec 24	90.75000 -1.80	91.70	90.45	90.75	41,347
18 Dec 24	92.55000 +0.15	92.75	91.85	92.30	29,640
17 Dec 24	92.40000 -1.80	94.20	92.35	93.90	40,463
16 Dec 24	94.20000 -0.95	95.05	94.00	95.00	25,427
13 Dec 24	95.15000 -0.70	96.35	95.15	95.60	24,921
12 Dec 24	95.85000 -0.10	96.95	95.85	96.00	28,880
11 Dec 24	95.95000 +1.25	95.95	93.90	94.45	40,833
10 Dec 24	94.70000 -0.30	95.15	94.55	94.85	26,340
09 Dec 24	95.00000 +0.45	95.45	94.70	94.70	31,964
06 Dec 24	94.55000 +0.05	95.05	94.40	94.50	17,844
05 Dec 24	94.50000 +0.45	95.15	93.95	93.95	50,191
04 Dec 24	94.05000 +0.65	94.10	92.90	93.20	31,402
03 Dec 24	93.40000 -0.25	94.25	93.30	93.50	38,916
02 Dec 24	93.65000 -0.30	93.90	91.80	91.80	50,378
29 Nov 24	93.95000 +0.15	94.05	93.35	93.40	21,699
28 Nov 24	93.80000 +0.30	94.20	93.45	93.55	19,009
27 Nov 24	93.50000 -0.40	94.10	91.35	92.70	50,513
26 Nov 24	93.90000 -0.35	94.60	93.80	93.85	35,652
25 Nov 24	94.25000 +0.65	94.55	93.40	94.00	65,758
22 Nov 24	93.60000 +0.75	93.70	92.25	93.00	29,970
21 Nov 24	92.85000 -0.10	93.00	91.85	93.00	23,857
20 Nov 24	92.95000 -0.50	94.00	92.55	93.75	24,233
19 Nov 24	93.45000 -0.65	94.80	92.15	94.10	44,036
18 Nov 24	94.10000 +1.60	94.20	91.65	92.45	56,739
15 Nov 24	92.50000 -0.25	93.50	91.75	92.25	37,146
14 Nov 24	92.75000 +1.55	92.75	91.25	91.25	26,745
13 Nov 24	91.20000 -0.25	93.35	90.15	91.30	47,048
12 Nov 24	91.45000 -1.75	92.70	91.05	92.70	69,972
11 Nov 24	93.20000 +0.65	93.40	92.75	92.90	40,789
08 Nov 24	92.55000 +1.10	92.60	91.35	91.80	30,674
07 Nov 24	91.45000 +1.30	91.60	90.25	90.40	31,296
06 Nov 24	90.15000 -2.10	93.90	89.60	93.75	57,882
05 Nov 24	92.25000 +0.50	92.70	91.15	91.85	22,322
04 Nov 24	91.75000 -0.25	92.15	91.50	91.85	23,587
01 Nov 24	92.00000 +0.80	92.15	90.75	91.05	24,627
31 Oct 24	91.20000 -1.10	91.90	90.45	91.85	44,752
30 Oct 24	92.30000 +0.10	92.80	91.85	92.15	45,649
29 Oct 24	92.20000 -0.55	93.45	92.10	93.35	23,603
28 Oct 24	92.75000 +1.50	93.15	91.75	91.75	31,884
25 Oct 24	91.25000 -0.25	91.75	90.75	91.50	49,130
24 Oct 24	91.50000 -0.70	92.90	91.40	92.50	28,577
23 Oct 24	92.20000 -1.20	94.00	91.90	93.10	22,730
22 Oct 24	93.40000 +0.45	94.50	92.80	92.90	39,327
21 Oct 24	92.95000 -1.25	94.45	92.70	94.15	23,637
18 Oct 24	94.20000 +0.10	94.40	93.85	94.10	20,500
17 Oct 24	94.10000 +0.70	94.50	93.30	93.40	29,971
16 Oct 24	93.40000 +0.30	93.60	92.65	93.00	17,176
15 Oct 24	93.10000 +0.30	93.40	92.85	93.00	34,554
14 Oct 24	92.80000 +0.85	92.80	91.80	91.80	18,091
11 Oct 24	91.95000 +1.00	91.95	90.75	90.90	12,443
10 Oct 24	90.95000 -0.85	91.65	90.60	91.50	46,853
09 Oct 24	91.80000 +1.05	91.80	90.85	90.85	16,948
08 Oct 24	90.75000 +0.00	91.20	89.80	90.20	30,940
07 Oct 24	90.75000 +0.20	91.55	90.45	91.55	18,754
04 Oct 24	90.55000 +1.20	90.75	89.60	89.60	42,649
03 Oct 24	89.35000 -1.40	90.55	89.35	90.55	29,259
02 Oct 24	90.75000 -0.95	91.75	90.35	91.45	21,979
01 Oct 24	91.70000 -0.10	92.60	91.35	91.90	30,656
30 Sep 24	91.80000 -1.30	92.45	90.50	92.45	36,728
27 Sep 24	93.10000 +0.05	93.80	92.90	93.05	42,583
26 Sep 24	93.05000 +0.90	94.25	93.05	93.50	50,996
25 Sep 24	92.15000 +0.60	92.15	91.10	91.10	17,316
24 Sep 24	91.55000 +0.70	91.70	90.90	90.90	19,387
23 Sep 24	90.85000 +0.15	90.90	90.10	90.60	25,661
20 Sep 24	90.70000 -1.55	92.15	90.70	92.05	91,792
19 Sep 24	92.25000 +2.30	92.25	90.60	90.70	29,946
18 Sep 24	89.95000 -1.05	90.80	89.60	90.80	32,929
17 Sep 24	91.00000 +0.05	91.20	90.80	91.10	24,406
16 Sep 24	90.95000 -0.75	91.55	90.95	91.40	28,179
13 Sep 24	91.70000 +0.75	92.15	90.90	90.90	18,308
12 Sep 24	90.95000 +0.95	91.40	90.65	90.90	26,830
11 Sep 24	90.00000 +0.10	90.40	89.45	90.05	24,885
10 Sep 24	89.90000 -0.35	90.90	89.90	90.10	20,738
09 Sep 24	90.25000 -0.05	91.15	89.95	90.60	31,015
06 Sep 24	90.30000 -0.65	91.75	90.20	90.90	23,647
05 Sep 24	90.95000 +0.90	91.35	89.85	89.85	31,720
04 Sep 24	90.05000 -0.25	90.05	88.65	89.05	21,543
03 Sep 24	90.30000 -0.60	91.10	89.90	90.90	19,372
02 Sep 24	90.90000 -0.85	91.80	90.60	91.80	23,647
30 Aug 24	91.75000 +0.60	91.75	91.00	91.05	70,868
29 Aug 24	91.15000 +0.65	91.50	90.35	90.50	24,897
28 Aug 24	90.50000 +0.85	90.65	89.60	89.60	26,288
27 Aug 24	89.65000 -0.30	90.25	89.15	89.80	24,079
26 Aug 24	89.95000 +0.55	90.00	89.25	89.45	16,507
23 Aug 24	89.40000 -0.10	89.80	89.10	89.45	21,417
22 Aug 24	89.50000 +1.25	89.50	88.05	88.35	26,974
21 Aug 24	88.25000 +0.45	88.75	87.85	87.85	25,042
20 Aug 24	87.80000 +0.05	88.20	87.65	88.00	38,208
19 Aug 24	87.75000 +1.25	87.75	86.55	86.60	23,101
16 Aug 24	86.50000 +0.30	86.85	85.95	86.85	10,527
15 Aug 24	86.20000 +0.35	87.10	85.55	85.75	16,196
14 Aug 24	85.85000 +0.55	85.90	85.30	85.30	20,649
13 Aug 24	85.30000 +0.15	85.70	84.45	85.20	17,432
12 Aug 24	85.15000 -0.60	86.25	85.15	86.00	12,400
09 Aug 24	85.75000 +0.60	86.45	85.20	85.35	18,422
08 Aug 24	85.15000 -1.40	86.25	85.15	86.15	43,725
07 Aug 24	86.55000 +2.40	86.70	84.75	84.75	33,111
06 Aug 24	84.15000 +0.25	85.00	83.45	84.40	32,962
05 Aug 24	83.90000 -2.05	83.90	81.10	83.25	62,434
02 Aug 24	85.95000 -2.60	87.95	85.95	87.95	38,751
01 Aug 24	88.55000 -0.10	90.70	87.80	89.90	63,296
31 Jul 24	88.65000 -0.25	89.60	88.55	89.00	48,898
30 Jul 24	88.90000 +0.50	89.05	88.20	88.40	19,138
29 Jul 24	88.40000 -0.80	89.35	88.15	89.20	34,030
26 Jul 24	89.20000 +4.35	89.95	86.60	86.60	64,408
25 Jul 24	84.85000 -0.20	84.85	82.65	84.30	49,863
24 Jul 24	85.05000 -0.20	85.80	84.40	84.40	39,187
23 Jul 24	85.25000 -0.30	85.65	84.70	85.60	25,339
22 Jul 24	85.55000 +0.85	86.40	84.80	84.85	22,920
19 Jul 24	84.70000 -0.95	85.30	84.20	85.30	23,403
18 Jul 24	85.65000 +1.30	86.30	84.55	84.70	39,167
17 Jul 24	84.35000 +0.05	84.40	83.15	84.00	31,388
16 Jul 24	84.30000 -0.40	84.40	83.45	84.10	29,346
15 Jul 24	84.70000 -0.05	85.00	84.10	84.50	27,695
12 Jul 24	84.75000 +0.00	85.05	84.45	84.70	29,177
11 Jul 24	84.75000 +1.80	85.15	83.05	83.05	32,596
10 Jul 24	82.95000 +0.25	83.55	82.75	82.75	23,505
09 Jul 24	82.70000 -1.75	83.75	82.30	83.30	49,952
08 Jul 24	84.45000 +0.10	85.20	83.65	84.00	30,895
05 Jul 24	84.35000 -0.20	85.20	84.10	84.90	31,373
04 Jul 24	84.55000 +0.95	84.70	83.70	83.70	21,159
03 Jul 24	83.60000 +0.65	84.05	83.10	83.65	118,080
02 Jul 24	82.95000 -0.50	83.85	82.70	83.20	97,131
01 Jul 24	83.45000 +0.85	85.90	83.45	85.45	39,012
28 Jun 24	82.60000 -1.85	85.00	82.40	84.70	206,996
27 Jun 24	84.45000 -0.50	85.15	83.80	84.95	62,601
26 Jun 24	84.95000 -0.55	85.80	84.75	85.50	65,668
25 Jun 24	85.50000 -1.05	86.10	85.30	85.55	91,747
24 Jun 24	86.55000 +0.95	87.00	85.20	85.55	38,653
21 Jun 24	85.60000 -1.20	86.80	85.50	86.80	155,662
20 Jun 24	86.80000 +2.05	86.80	85.10	85.10	53,258
19 Jun 24	84.75000 -0.15	85.25	84.40	85.00	47,904
18 Jun 24	84.90000 +0.85	85.25	84.15	84.35	37,145
17 Jun 24	84.05000 +1.40	84.15	82.60	82.85	61,709
14 Jun 24	82.65000 -2.30	84.60	81.70	84.60	91,849
13 Jun 24	84.95000 -2.70	87.35	84.95	87.30	47,790
12 Jun 24	87.65000 -0.05	88.40	86.60	87.50	40,961
11 Jun 24	87.70000 -0.75	88.80	87.55	88.55	35,969
10 Jun 24	88.45000 +0.05	88.45	86.10	87.00	51,646
07 Jun 24	88.40000 -2.50	91.00	88.40	91.00	52,642
06 Jun 24	90.90000 -0.15	91.55	90.25	91.10	27,532
05 Jun 24	91.05000 +0.50	91.15	90.45	90.70	37,593
04 Jun 24	90.55000 -0.35	91.25	90.55	90.60	25,587
03 Jun 24	90.90000 +0.15	91.65	90.80	91.40	45,851
31 May 24	90.75000 +0.35	91.05	89.60	90.35	52,802
30 May 24	90.40000 +0.10	91.50	90.15	91.40	27,273
29 May 24	90.30000 -1.05	91.40	90.15	91.10	38,716
28 May 24	91.35000 -0.60	92.70	91.25	92.00	38,070
27 May 24	91.95000 +1.35	91.95	90.80	91.00	36,416
24 May 24	90.60000 +1.30	90.60	89.10	89.10	27,692
23 May 24	89.30000 -0.45	90.10	89.30	89.75	43,776
22 May 24	89.75000 -0.70	90.75	88.05	90.45	82,299
21 May 24	90.45000 -3.65	90.80	90.05	90.55	76,010
20 May 24	94.10000 +0.90	94.55	93.55	93.90	27,623
17 May 24	93.20000 -1.85	94.35	93.10	94.30	31,846
16 May 24	95.05000 -0.75	95.80	94.80	95.80	39,747
15 May 24	95.80000 -0.50	96.40	95.25	96.35	52,688
14 May 24	96.30000 -0.05	96.75	96.00	96.40	33,678
13 May 24	96.35000 -0.35	96.80	96.05	96.60	35,963
10 May 24	96.70000 +0.25	97.50	96.70	96.80	39,032
09 May 24	96.45000 -0.15	96.70	96.10	96.50	12,454
08 May 24	96.60000 -0.05	97.35	96.30	96.70	37,974
07 May 24	96.65000 +0.10	97.50	96.20	97.10	35,860
06 May 24	96.55000 +0.10	97.15	96.40	96.50	38,401
03 May 24	96.45000 +1.30	97.60	95.50	95.65	31,529
02 May 24	95.15000 -0.90	96.25	95.15	95.90	34,337
30 Apr 24	96.05000 +0.05	97.00	95.65	96.00	61,561
29 Apr 24	96.00000 +1.35	96.00	94.55	94.80	27,289
26 Apr 24	94.65000 +1.15	95.25	94.20	94.40	31,922
25 Apr 24	93.50000 -0.20	96.00	93.05	96.00	46,384
24 Apr 24	93.70000 -0.65	94.65	93.60	94.50	35,035
23 Apr 24	94.35000 +0.60	94.95	94.20	94.35	43,756
22 Apr 24	93.75000 -0.35	94.80	93.65	94.55	32,901
19 Apr 24	94.10000 +0.05	94.40	92.70	92.80	43,340
18 Apr 24	94.05000 +1.25	94.45	92.90	93.25	45,713
17 Apr 24	92.80000 -0.25	94.10	92.75	92.95	43,148
16 Apr 24	93.05000 -0.20	93.15	92.25	92.50	49,680
15 Apr 24	93.25000 +0.40	94.50	92.75	93.00	47,898
12 Apr 24	92.85000 -0.40	94.70	92.55	94.00	100,649
11 Apr 24	93.25000 +0.25	93.50	92.60	92.85	35,212
10 Apr 24	93.00000 -0.55	94.05	91.95	93.95	31,973
09 Apr 24	93.55000 -0.15	94.70	93.55	93.95	54,062
08 Apr 24	93.70000 +0.65	94.40	93.10	93.10	56,522
05 Apr 24	93.05000 +0.75	94.15	91.35	91.50	86,235
04 Apr 24	92.30000 -2.00	94.85	92.30	94.50	45,352
03 Apr 24	94.30000 +0.75	94.65	93.55	93.65	43,352
02 Apr 24	93.55000 -1.05	95.40	93.50	94.25	51,224
28 Mar 24	94.60000 +0.40	95.15	93.95	94.50	45,245
27 Mar 24	94.20000 +0.50	94.45	93.50	93.70	30,724
26 Mar 24	93.70000 -0.35	94.80	93.20	93.80	27,803
25 Mar 24	94.05000 -0.25	94.35	92.80	94.05	30,986
22 Mar 24	94.30000 +0.20	94.70	92.85	93.75	53,130
21 Mar 24	94.10000 +0.30	95.05	92.95	94.20	57,920
20 Mar 24	93.80000 +3.45	93.80	90.10	90.10	97,987
19 Mar 24	90.35000 +0.40	90.45	89.60	89.70	28,926
18 Mar 24	89.95000 +0.75	90.25	89.20	89.30	35,033
15 Mar 24	89.20000 -0.95	89.80	88.40	89.80	191,938
14 Mar 24	90.15000 -2.90	93.50	90.05	93.15	37,094
13 Mar 24	93.05000 +0.10	93.35	92.40	92.90	65,609
12 Mar 24	92.95000 +0.60	93.15	92.30	92.65	50,318
11 Mar 24	92.35000 -0.25	92.65	90.95	91.50	37,169
08 Mar 24	92.60000 +0.55	93.05	91.95	93.05	47,058
07 Mar 24	92.05000 +0.85	92.25	90.25	90.55	37,727
06 Mar 24	91.20000 -0.05	91.60	90.55	90.90	36,326
05 Mar 24	91.25000 +0.10	91.90	90.35	91.20	59,543
04 Mar 24	91.15000 +0.45	91.30	90.30	90.75	37,001
01 Mar 24	90.70000 +0.25	91.15	89.80	90.80	48,861
29 Feb 24	90.45000 +1.15	91.00	89.00	89.40	90,628
28 Feb 24	89.30000 -0.55	89.95	88.55	89.60	30,709
27 Feb 24	89.85000 +0.00	90.00	88.95	89.85	25,037
26 Feb 24	89.85000 -0.95	90.80	89.60	90.30	33,993
23 Feb 24	90.80000 -0.15	93.80	90.30	90.70	54,151
22 Feb 24	90.95000 +3.70	91.45	89.20	89.40	46,300
21 Feb 24	87.25000 -0.65	88.15	86.90	87.75	34,070
20 Feb 24	87.90000 +0.15	88.80	86.60	87.30	44,318
19 Feb 24	87.75000 -0.65	87.90	87.10	87.65	22,429
16 Feb 24	88.40000 +0.95	88.60	87.55	88.00	35,610
15 Feb 24	87.45000 +1.55	88.15	86.60	87.70	52,046
14 Feb 24	85.90000 +0.85	86.10	85.00	85.00	30,444
13 Feb 24	85.05000 -1.05	86.45	84.30	86.00	24,571
12 Feb 24	86.10000 +1.35	86.25	84.90	85.00	34,556
09 Feb 24	84.75000 -0.50	85.15	83.80	85.15	27,036
08 Feb 24	85.25000 +0.00	86.35	85.10	85.10	40,435
07 Feb 24	85.25000 -0.20	86.40	84.90	85.80	35,291
06 Feb 24	85.45000 +0.25	86.30	84.25	85.55	46,466
05 Feb 24	85.20000 +0.70	85.30	84.40	84.65	61,257
02 Feb 24	84.50000 +0.55	85.85	83.80	84.70	32,435
01 Feb 24	83.95000 -0.40	84.80	83.30	83.55	28,491
31 Jan 24	84.35000 -0.20	85.30	84.20	84.60	49,736
30 Jan 24	84.55000 +0.60	85.30	84.20	84.60	40,609
29 Jan 24	83.95000 +0.35	84.35	82.95	83.70	28,114
26 Jan 24	83.60000 +1.95	83.70	81.50	81.90	29,770
25 Jan 24	81.65000 -0.95	82.70	81.25	82.60	21,523
24 Jan 24	82.60000 +1.95	82.60	81.15	81.20	32,126
23 Jan 24	80.65000 +0.20	81.15	80.20	80.70	32,361
22 Jan 24	80.45000 +1.15	81.15	80.10	80.10	33,751
19 Jan 24	79.30000 +0.45	79.75	79.00	79.40	31,485
18 Jan 24	78.85000 +0.15	79.30	78.00	78.80	22,324
17 Jan 24	78.70000 -1.20	79.20	77.55	79.10	46,347
16 Jan 24	79.90000 -1.15	80.30	79.30	80.10	48,206
15 Jan 24	81.05000 -0.75	81.90	81.05	81.80	35,774
12 Jan 24	81.80000 +1.60	82.20	80.60	80.60	68,425
11 Jan 24	80.20000 +0.10	81.05	80.20	80.50	67,416
10 Jan 24	80.10000 -0.55	80.90	80.00	80.50	40,210
09 Jan 24	80.65000 -1.15	82.00	80.35	82.00	33,920
08 Jan 24	81.80000 +0.55	81.80	80.15	80.60	29,789
05 Jan 24	81.25000 -0.10	81.25	80.10	80.90	43,953
04 Jan 24	81.35000 +2.15	81.35	79.15	79.15	34,244
03 Jan 24	79.20000 -0.95	80.50	78.80	80.10	53,384
02 Jan 24	80.15000 -0.50	81.15	79.70	80.80	37,866
29 Dec 23	80.65000 -0.10	81.00	80.40	80.80	18,771
28 Dec 23	80.75000 +0.15	81.20	80.35	81.00	56,491
27 Dec 23	80.60000 +0.45	80.75	80.15	80.15	42,112
22 Dec 23	80.15000 -0.50	80.65	79.80	80.40	34,041
21 Dec 23	80.65000 -0.85	81.05	80.35	80.65	43,188
20 Dec 23	81.50000 +0.65	81.80	80.95	81.00	43,158
19 Dec 23	80.85000 +0.10	81.55	80.45	80.60	52,899
18 Dec 23	80.75000 -1.40	82.45	80.70	81.90	87,988
15 Dec 23	82.15000 -0.75	83.40	81.90	83.10	135,918
14 Dec 23	82.90000 +1.35	84.65	82.80	82.80	122,283
13 Dec 23	81.55000 +0.95	82.30	80.75	80.75	84,129
12 Dec 23	80.60000 +1.25	81.40	79.80	80.35	129,131
11 Dec 23	79.35000 +0.80	79.50	78.50	79.00	84,343
08 Dec 23	78.55000 +0.85	78.55	77.60	77.70	48,155
07 Dec 23	77.70000 -0.95	78.70	77.55	78.55	61,610
06 Dec 23	78.65000 +0.45	79.20	78.05	78.50	86,048
05 Dec 23	78.20000 +0.70	78.30	77.00	77.00	66,599
04 Dec 23	77.50000 -0.75	79.00	77.50	78.00	83,406
01 Dec 23	78.25000 +0.60	78.30	77.40	77.65	59,873
30 Nov 23	77.65000 -0.85	79.75	75.30	78.55	2,051,782
29 Nov 23	78.50000 +0.75	78.70	77.45	77.45	104,908
28 Nov 23	77.75000 -0.60	78.45	76.95	78.00	64,639
27 Nov 23	78.35000 +0.15	78.40	77.45	77.70	89,505
24 Nov 23	78.20000 +0.00	78.70	77.50	77.95	49,113
23 Nov 23	78.20000 +1.00	78.45	77.00	77.10	36,425
22 Nov 23	77.20000 +1.20	78.25	76.20	76.20	112,804
21 Nov 23	76.00000 +2.15	76.75	74.70	74.90	83,448
20 Nov 23	73.85000 +0.00	74.40	73.45	73.75	40,320
17 Nov 23	73.85000 -0.45	75.05	73.80	74.30	69,632
16 Nov 23	74.30000 -0.80	75.20	73.95	75.00	58,625
15 Nov 23	75.10000 -1.60	76.95	75.05	76.40	89,985
14 Nov 23	76.70000 +1.85	76.70	74.40	74.95	41,797
13 Nov 23	74.85000 +0.25	75.00	74.20	74.70	29,962
10 Nov 23	74.60000 -0.90	74.95	74.05	74.95	53,944
09 Nov 23	75.50000 +1.25	75.50	74.25	74.30	42,284
08 Nov 23	74.25000 +0.60	74.85	73.10	73.35	33,081
07 Nov 23	73.65000 -0.10	74.10	73.00	73.20	37,328
06 Nov 23	73.75000 -1.20	75.25	73.35	75.00	65,156
03 Nov 23	74.95000 +0.55	75.70	74.55	74.60	40,634
02 Nov 23	74.40000 +2.90	75.05	71.90	71.90	58,976
01 Nov 23	71.50000 +0.90	71.70	70.35	70.90	35,969
31 Oct 23	70.60000 +0.85	70.85	69.70	69.75	51,300
30 Oct 23	69.75000 +1.05	70.30	69.00	69.05	40,706
27 Oct 23	68.70000 +0.45	69.10	67.45	68.90	76,854
26 Oct 23	68.25000 -3.15	70.10	67.55	70.10	126,629
25 Oct 23	71.40000 -0.85	72.10	70.55	72.00	58,521
24 Oct 23	72.25000 +0.10	72.55	71.60	72.30	56,371
23 Oct 23	72.15000 +0.65	72.30	70.90	71.65	90,747
20 Oct 23	71.50000 -3.70	74.35	71.50	74.35	101,336
19 Oct 23	75.20000 -1.40	77.20	75.20	76.05	198,893
18 Oct 23	76.60000 +0.55	76.70	75.95	76.65	221,758
17 Oct 23	76.05000 +2.20	76.05	73.80	73.80	93,454
16 Oct 23	73.85000 +0.65	74.25	72.60	73.10	45,884
13 Oct 23	73.20000 -1.80	74.90	73.05	74.90	56,946
12 Oct 23	75.00000 +0.10	76.00	74.90	75.30	60,837
11 Oct 23	74.90000 +0.10	75.55	74.50	74.60	51,633
10 Oct 23	74.80000 +1.20	75.15	74.25	74.25	41,910
09 Oct 23	73.60000 +0.60	73.60	72.10	73.00	54,466
06 Oct 23	73.00000 +0.75	73.40	72.15	73.15	45,907
05 Oct 23	72.25000 -0.10	73.25	72.25	72.70	50,624
04 Oct 23	72.35000 -0.45	73.30	71.90	72.50	73,432
03 Oct 23	72.80000 -0.40	73.50	72.80	73.00	53,412
02 Oct 23	73.20000 -1.85	75.60	73.20	75.25	68,695
29 Sep 23	75.05000 +0.20	76.10	75.00	75.15	80,462
28 Sep 23	74.85000 +1.20	75.10	73.75	73.75	62,660
27 Sep 23	73.65000 -0.50	74.70	73.40	74.05	66,953
26 Sep 23	74.15000 -0.25	74.80	73.70	73.80	85,652
25 Sep 23	74.40000 -1.40	75.90	74.40	75.75	68,842
22 Sep 23	75.80000 -0.15	76.05	74.95	75.85	68,406
21 Sep 23	75.95000 -2.90	78.35	75.80	78.20	75,587
20 Sep 23	78.85000 +1.10	79.45	78.05	78.05	52,578
19 Sep 23	77.75000 -0.80	78.65	77.75	78.40	51,670
18 Sep 23	78.55000 -1.80	80.40	78.50	80.05	48,173
15 Sep 23	80.35000 +0.75	81.25	80.35	80.65	141,308
14 Sep 23	79.60000 +0.30	79.95	78.10	79.35	79,750
13 Sep 23	79.30000 -0.45	79.80	78.65	79.45	89,000
12 Sep 23	79.75000 -2.20	82.10	79.75	82.10	50,364
11 Sep 23	81.95000 -0.10	82.70	81.95	82.20	30,839
08 Sep 23	82.05000 -1.00	83.50	82.00	83.20	45,544
07 Sep 23	83.05000 -0.95	84.15	83.05	83.60	60,287
06 Sep 23	84.00000 +0.50	84.10	82.65	83.20	47,660
05 Sep 23	83.50000 -0.15	83.90	82.75	83.20	30,481
04 Sep 23	83.65000 -0.70	85.40	83.65	84.85	24,723
01 Sep 23	84.35000 -0.10	85.00	84.35	84.75	41,845
31 Aug 23	84.45000 -0.15	85.80	84.45	84.65	129,843
30 Aug 23	84.60000 -1.00	86.00	84.30	85.90	19,716
29 Aug 23	85.60000 +2.30	85.85	83.30	83.45	68,338
28 Aug 23	83.30000 +0.80	83.45	82.75	83.05	19,873
25 Aug 23	82.50000 -0.45	83.40	82.50	82.80	33,749
24 Aug 23	82.95000 -0.80	84.80	82.95	84.10	28,124
23 Aug 23	83.75000 +0.75	84.15	83.10	83.20	30,542
22 Aug 23	83.00000 +0.10	83.40	82.75	83.05	54,307
21 Aug 23	82.90000 -0.35	83.80	82.90	83.25	41,536
18 Aug 23	83.25000 -1.20	84.25	82.85	84.25	30,768
17 Aug 23	84.45000 -1.20	85.45	84.20	85.35	39,531
16 Aug 23	85.65000 +0.20	86.10	84.90	85.10	33,243
15 Aug 23	85.45000 -0.30	86.00	85.05	85.70	29,591
14 Aug 23	85.75000 -0.35	86.35	85.20	85.65	31,419
11 Aug 23	86.10000 -1.20	87.45	85.95	86.70	43,217
10 Aug 23	87.30000 -0.20	87.95	87.20	87.65	38,340
09 Aug 23	87.50000 +0.40	88.20	87.40	87.60	20,444
08 Aug 23	87.10000 -0.70	87.95	86.70	87.10	29,229
07 Aug 23	87.80000 +0.05	88.05	87.05	87.55	22,047
04 Aug 23	87.75000 +0.30	88.15	87.00	87.35	26,698
03 Aug 23	87.45000 -0.65	87.95	87.10	87.80	27,839
02 Aug 23	88.10000 -1.90	89.25	88.10	89.25	35,530
01 Aug 23	90.00000 +0.20	90.10	88.90	89.95	49,393
31 Jul 23	89.80000 -0.45	90.65	89.25	90.00	53,171
28 Jul 23	90.25000 -3.50	92.95	88.25	92.65	69,085
27 Jul 23	93.75000 -0.15	94.90	93.75	94.20	27,319
26 Jul 23	93.90000 +0.45	94.10	92.95	93.25	35,838
25 Jul 23	93.45000 +0.05	93.90	93.25	93.55	29,439
24 Jul 23	93.40000 +0.40	93.75	92.55	92.55	20,736
21 Jul 23	93.00000 +0.35	93.10	92.55	92.80	16,472
20 Jul 23	92.65000 -0.45	93.45	92.55	92.80	19,529
19 Jul 23	93.10000 +1.30	93.75	92.40	92.40	22,086
18 Jul 23	91.80000 +0.05	91.90	91.00	91.50	20,276
17 Jul 23	91.75000 -0.75	92.50	91.50	92.35	21,067
14 Jul 23	92.50000 -0.80	93.30	92.40	93.05	17,507
13 Jul 23	93.30000 +0.55	93.30	92.60	93.25	25,751
12 Jul 23	92.75000 +1.15	92.85	91.25	91.85	25,688
11 Jul 23	91.60000 +0.50	92.15	90.85	91.25	32,030
10 Jul 23	91.10000 -0.05	91.20	90.20	90.55	14,895
07 Jul 23	91.15000 +1.20	91.20	89.55	90.15	20,655
06 Jul 23	89.95000 -2.15	91.55	89.70	91.55	53,454
05 Jul 23	92.10000 -1.15	92.60	91.50	92.60	30,766
04 Jul 23	93.25000 +0.20	93.50	92.75	93.05	16,153
03 Jul 23	93.05000 -0.95	94.35	93.05	93.70	24,744
30 Jun 23	94.00000 +0.60	94.20	93.30	93.80	36,198
29 Jun 23	93.40000 -0.55	94.10	93.25	94.05	15,981
28 Jun 23	93.95000 +0.75	94.35	93.50	93.50	27,143
27 Jun 23	93.20000 +0.30	93.45	92.50	93.20	18,614
26 Jun 23	92.90000 +0.00	93.20	91.55	93.05	36,057
23 Jun 23	92.90000 -0.70	93.80	92.45	93.30	33,765
22 Jun 23	93.60000 -0.20	93.80	92.65	93.15	34,510
21 Jun 23	93.80000 -1.05	95.05	93.80	94.85	27,553
20 Jun 23	94.85000 +0.30	94.90	93.65	94.40	44,963
19 Jun 23	94.55000 -5.10	96.20	94.40	96.20	29,492
16 Jun 23	99.65000 +0.30	100.10	99.20	99.65	96,904
15 Jun 23	99.35000 -0.35	99.95	98.50	99.55	53,337
14 Jun 23	99.70000 -1.00	101.10	99.70	100.30	37,443
13 Jun 23	100.70000 +0.30	100.80	98.70	100.80	44,080
12 Jun 23	100.40000 -0.40	101.70	100.20	101.40	24,801
09 Jun 23	100.80000 -0.40	101.50	100.60	101.30	23,301
08 Jun 23	101.20000 -1.30	102.60	101.10	102.20	27,883
07 Jun 23	102.50000 +1.00	103.10	101.70	101.90	26,985
06 Jun 23	101.50000 -0.20	101.70	101.00	101.50	64,072
05 Jun 23	101.70000 -0.50	102.70	101.70	102.60	19,571
02 Jun 23	102.20000 +1.80	102.80	100.80	100.80	35,571
01 Jun 23	100.40000 +2.10	100.90	99.50	99.65	42,845
31 May 23	98.30000 -1.80	100.00	98.00	99.30	163,794
30 May 23	100.10000 +0.70	100.60	99.25	99.70	43,699
29 May 23	99.40000 -0.45	100.40	99.25	100.10	11,644
26 May 23	99.85000 +1.45	100.20	98.35	99.00	38,845
25 May 23	98.40000 -1.00	99.90	98.40	99.90	32,237
24 May 23	99.40000 -2.00	100.90	99.25	100.80	32,435
23 May 23	101.40000 -1.30	103.40	101.20	102.60	37,836
22 May 23	102.70000 +0.30	102.80	102.10	102.30	26,704
19 May 23	102.40000 +1.40	102.70	100.70	101.20	38,251
18 May 23	101.00000 +1.05	102.00	100.60	101.50	28,962
17 May 23	99.95000 -0.35	99.95	98.50	99.75	50,140
16 May 23	100.30000 -0.90	101.30	99.70	101.30	33,972
15 May 23	101.20000 +1.20	101.20	100.30	100.50	33,704
12 May 23	100.00000 +0.20	100.60	99.35	99.95	37,151
11 May 23	99.80000 +1.10	99.80	98.30	98.85	49,772
10 May 23	98.70000 -2.30	101.30	97.75	101.20	76,307
09 May 23	101.00000 -0.80	101.70	100.30	101.60	36,101
08 May 23	101.80000 +0.40	102.30	101.20	101.40	28,416
05 May 23	101.40000 +1.10	101.40	99.90	100.50	39,705
04 May 23	100.30000 -0.60	100.80	99.35	100.50	50,439
03 May 23	100.90000 +0.20	101.50	100.60	101.00	36,363
02 May 23	100.70000 -0.90	102.40	100.40	101.50	52,512
28 Apr 23	101.60000 +1.10	101.70	100.20	100.20	57,320
27 Apr 23	100.50000 +0.20	100.90	99.55	100.10	47,999
26 Apr 23	100.30000 -0.40	100.70	99.00	100.30	45,506
25 Apr 23	100.70000 +0.30	100.70	99.00	100.10	50,223
24 Apr 23	100.40000 -0.20	101.40	100.20	100.20	29,571
21 Apr 23	100.60000 +0.75	100.70	99.70	99.70	45,177
20 Apr 23	99.85000 -0.35	100.40	99.70	100.00	40,809
19 Apr 23	100.20000 +0.55	100.40	99.30	99.45	41,269
18 Apr 23	99.65000 +1.75	100.20	98.05	98.05	71,519
17 Apr 23	97.90000 -0.40	98.50	97.10	97.55	55,674
14 Apr 23	98.30000 -0.10	99.30	98.30	98.85	44,398
13 Apr 23	98.40000 +1.15	98.65	97.25	97.50	60,305
12 Apr 23	97.25000 +1.10	97.65	95.85	96.05	51,741
11 Apr 23	96.15000 +1.00	97.40	95.75	96.10	60,679
06 Apr 23	95.15000 +0.25	95.55	94.60	94.80	45,722
05 Apr 23	94.90000 -1.50	96.50	94.20	96.50	36,651
04 Apr 23	96.40000 -1.00	98.30	96.20	97.90	54,500
03 Apr 23	97.40000 +0.05	97.90	96.90	97.45	31,049
31 Mar 23	97.35000 -0.70	98.30	97.35	98.10	66,515
30 Mar 23	98.05000 +1.35	99.00	97.25	97.25	43,340
29 Mar 23	96.70000 +0.60	97.15	96.05	96.70	41,849
28 Mar 23	96.10000 -0.65	98.00	95.80	97.90	29,945
27 Mar 23	96.75000 +1.25	98.20	96.60	96.90	47,998
24 Mar 23	95.50000 -2.20	96.95	94.80	96.95	50,904
23 Mar 23	97.70000 -0.90	98.30	96.75	98.15	58,724
22 Mar 23	98.60000 -0.05	99.30	97.25	98.50	48,731
21 Mar 23	98.65000 +3.05	99.20	96.55	96.65	33,552
20 Mar 23	95.60000 +0.80	96.10	92.00	94.35	54,402
17 Mar 23	94.80000 -4.30	101.10	94.05	99.60	200,937
16 Mar 23	99.10000 +2.35	99.35	97.05	98.30	60,161
15 Mar 23	96.75000 -3.65	100.50	96.00	100.50	59,409
14 Mar 23	100.40000 +2.15	100.60	97.80	98.10	62,800
13 Mar 23	98.25000 -2.95	101.20	97.05	101.00	68,251
10 Mar 23	101.20000 -3.70	103.40	101.00	103.40	62,918
09 Mar 23	104.90000 +0.00	105.10	104.10	104.40	41,415
08 Mar 23	104.90000 +0.80	105.50	103.30	103.50	35,810
07 Mar 23	104.10000 -0.70	104.90	103.80	104.60	34,585
06 Mar 23	104.80000 -0.40	106.00	104.40	105.60	42,393
03 Mar 23	105.20000 -0.80	106.70	105.20	106.10	49,721
02 Mar 23	106.00000 +0.90	106.00	103.50	104.30	36,645
01 Mar 23	105.10000 -2.40	107.60	104.50	107.60	80,590
28 Feb 23	107.50000 +4.00	109.20	102.60	103.30	177,085
27 Feb 23	103.50000 +1.60	103.70	102.60	102.60	52,891
24 Feb 23	101.90000 +0.50	103.10	101.70	101.80	57,942
23 Feb 23	101.40000 +1.40	101.70	100.10	100.10	50,390
22 Feb 23	100.00000 -0.40	100.10	98.80	99.85	65,926
21 Feb 23	100.40000 -0.40	100.70	99.40	100.00	42,867
20 Feb 23	100.80000 -0.40	101.60	100.50	101.40	23,589
17 Feb 23	101.20000 -0.40	101.70	100.00	100.80	50,539
16 Feb 23	101.60000 +0.80	101.80	100.50	101.20	58,334
15 Feb 23	100.80000 +0.50	100.80	99.60	100.10	35,959
14 Feb 23	100.30000 +0.20	101.90	99.85	101.40	46,257
13 Feb 23	100.10000 +0.55	100.20	99.10	99.50	22,624
10 Feb 23	99.55000 -1.35	100.70	98.65	100.50	37,592
09 Feb 23	100.90000 +0.50	101.90	100.60	101.20	45,602
08 Feb 23	100.40000 +0.70	100.80	100.00	100.00	49,259
07 Feb 23	99.70000 -0.40	100.10	99.35	100.00	32,186
06 Feb 23	100.10000 +0.20	100.20	99.45	99.60	32,134
03 Feb 23	99.90000 -0.10	99.90	98.15	99.50	43,797
02 Feb 23	100.00000 +3.15	100.20	97.10	97.15	72,166
01 Feb 23	96.85000 -0.15	97.50	96.05	97.15	57,215
31 Jan 23	97.00000 -1.70	98.45	96.20	98.45	71,588
30 Jan 23	98.70000 -1.05	100.00	98.10	99.35	53,932
27 Jan 23	99.75000 +0.70	100.20	98.90	99.50	50,628
26 Jan 23	99.05000 +1.35	99.20	98.15	98.15	39,145
25 Jan 23	97.70000 +0.15	97.85	96.70	97.40	40,538
24 Jan 23	97.55000 +0.85	98.90	97.15	98.10	45,378
23 Jan 23	96.70000 +0.60	97.00	96.10	96.10	43,833
20 Jan 23	96.10000 +0.90	96.60	95.35	95.75	53,400
19 Jan 23	95.20000 -3.05	97.80	94.95	97.80	34,299
18 Jan 23	98.25000 +0.40	99.20	97.40	97.70	46,716
17 Jan 23	97.85000 +0.65	97.90	96.80	97.20	30,405
16 Jan 23	97.20000 +1.30	97.20	96.00	96.80	34,586
13 Jan 23	95.90000 +0.70	95.90	94.90	95.05	44,089
12 Jan 23	95.20000 +0.50	96.15	94.65	94.70	52,948
11 Jan 23	94.70000 +1.60	94.70	92.35	92.95	36,321
10 Jan 23	93.10000 -1.00	93.70	92.20	93.70	41,819
09 Jan 23	94.10000 +2.90	94.30	91.45	91.50	45,305
06 Jan 23	91.20000 +1.20	91.45	89.70	90.30	45,890
05 Jan 23	90.00000 +0.15	90.70	88.65	88.95	32,457
04 Jan 23	89.85000 +0.65	90.40	89.60	89.65	38,347
03 Jan 23	89.20000 +1.30	89.95	87.75	88.05	37,393
02 Jan 23	87.90000 +0.70	88.10	87.25	87.65	20,947
30 Dec 22	87.20000 -1.15	88.20	87.20	87.60	21,981
29 Dec 22	88.35000 +0.80	88.35	86.75	87.40	27,558
28 Dec 22	87.55000 -0.60	88.60	87.35	88.00	26,510
27 Dec 22	88.15000 +0.20	88.70	87.85	88.25	19,703
23 Dec 22	87.95000 +0.25	88.40	87.15	87.55	29,909
22 Dec 22	87.70000 -0.90	88.90	87.60	88.45	34,761
21 Dec 22	88.60000 +2.15	88.60	86.85	87.05	27,650
20 Dec 22	86.45000 -0.30	86.95	85.45	86.00	38,557
19 Dec 22	86.75000 +0.65	87.10	86.10	86.10	31,987
16 Dec 22	86.10000 -1.85	87.85	85.65	87.85	80,933
15 Dec 22	87.95000 -1.85	89.15	87.55	88.95	44,876
14 Dec 22	89.80000 -0.25	89.80	88.75	89.60	34,474
13 Dec 22	90.05000 +1.55	91.75	88.50	89.00	61,318
12 Dec 22	88.50000 -1.20	89.40	88.50	89.40	33,859
09 Dec 22	89.70000 +1.85	89.80	87.85	88.15	45,953
08 Dec 22	87.85000 +0.05	88.85	87.50	88.10	45,494
07 Dec 22	87.80000 -0.60	88.35	87.50	87.95	35,702
06 Dec 22	88.40000 -0.90	89.35	88.15	89.00	32,556
05 Dec 22	89.30000 -0.20	89.90	88.95	89.30	33,951
02 Dec 22	89.50000 -0.10	90.25	88.25	89.05	45,969
01 Dec 22	89.60000 +1.15	90.75	89.15	89.50	77,003
30 Nov 22	88.45000 +1.40	88.45	86.90	87.70	184,718
29 Nov 22	87.05000 +0.00	87.80	86.70	87.70	49,116
28 Nov 22	87.05000 -1.45	88.30	87.00	87.90	40,145
25 Nov 22	88.50000 +0.05	88.80	87.85	88.45	24,558
24 Nov 22	88.45000 +0.85	89.05	86.95	87.70	42,165
23 Nov 22	87.60000 +0.05	88.30	86.50	88.00	40,431
22 Nov 22	87.55000 -0.30	88.80	87.20	87.65	34,403
21 Nov 22	87.85000 +0.15	88.30	86.90	87.70	42,437
18 Nov 22	87.70000 +2.60	88.20	86.15	86.60	98,673
17 Nov 22	85.10000 -0.15	86.45	84.10	86.00	58,703
16 Nov 22	85.25000 -1.45	87.00	84.30	86.85	54,772
15 Nov 22	86.70000 +0.25	87.65	86.15	86.75	69,741
14 Nov 22	86.45000 +0.15	87.55	85.85	86.60	39,053
11 Nov 22	86.30000 -0.20	87.70	85.25	87.25	95,097
10 Nov 22	86.50000 +3.05	86.95	82.00	83.00	35,325
09 Nov 22	83.45000 +0.85	83.45	81.75	82.50	37,311
08 Nov 22	82.60000 +0.75	82.95	81.10	81.80	33,561
07 Nov 22	81.85000 +0.90	82.55	80.15	80.55	42,706
04 Nov 22	80.95000 +2.10	81.55	78.95	78.95	41,539
03 Nov 22	78.85000 -0.65	79.15	77.15	78.55	53,263
02 Nov 22	79.50000 -0.90	80.80	79.50	80.55	41,494
01 Nov 22	80.40000 +1.10	81.10	79.80	80.10	47,275
31 Oct 22	79.30000 -0.80	80.00	78.05	79.95	63,560
28 Oct 22	80.10000 -1.00	80.75	79.25	80.65	54,887
27 Oct 22	81.10000 +0.85	81.85	80.05	80.15	49,821
26 Oct 22	80.25000 +0.00	80.60	79.50	80.10	37,080
25 Oct 22	80.25000 +1.00	80.40	78.40	80.00	36,755
24 Oct 22	79.25000 +2.55	79.55	77.10	77.45	42,256
21 Oct 22	76.70000 -0.55	77.15	75.50	76.55	36,854
20 Oct 22	77.25000 +0.15	77.70	76.30	76.60	33,793
19 Oct 22	77.10000 -0.95	78.80	77.10	78.50	43,747
18 Oct 22	78.05000 +0.45	79.00	77.90	78.15	45,554
17 Oct 22	77.60000 +2.00	78.05	75.25	75.75	34,460
14 Oct 22	75.60000 +0.70	77.30	75.00	76.10	61,449
13 Oct 22	74.90000 +1.10	75.15	72.10	73.50	77,377
12 Oct 22	73.80000 -1.30	75.60	73.80	75.35	56,115
11 Oct 22	75.10000 +0.35	75.20	73.55	74.15	58,525
10 Oct 22	74.75000 +0.50	75.35	73.50	73.75	45,328
07 Oct 22	74.25000 -1.40	75.80	74.10	75.25	39,069
06 Oct 22	75.65000 -0.15	76.75	75.45	76.05	29,196
05 Oct 22	75.80000 -2.05	77.70	75.05	77.55	47,082
04 Oct 22	77.85000 +2.80	77.85	75.75	76.30	65,228
03 Oct 22	75.05000 +1.20	75.60	72.00	73.50	65,614
30 Sep 22	73.85000 +2.20	74.00	72.25	72.30	65,018
29 Sep 22	71.65000 -1.65	73.40	70.45	73.40	60,484
28 Sep 22	73.30000 +0.40	73.50	71.15	72.15	63,786
27 Sep 22	72.90000 -0.30	74.35	72.85	73.65	47,070
26 Sep 22	73.20000 -0.35	74.15	71.95	73.00	62,168
23 Sep 22	73.55000 -1.55	75.00	72.75	75.00	67,561
22 Sep 22	75.10000 -2.90	78.10	74.95	76.50	73,185
21 Sep 22	78.00000 +1.15	78.00	75.40	75.40	84,716
20 Sep 22	76.85000 -1.15	78.65	76.80	78.65	55,982
19 Sep 22	78.00000 +1.25	78.40	76.00	76.70	50,008
16 Sep 22	76.75000 +0.50	77.25	74.60	75.50	130,961
15 Sep 22	76.25000 -0.80	77.55	75.80	76.90	80,310
14 Sep 22	77.05000 -1.70	78.50	76.35	78.20	63,088
13 Sep 22	78.75000 -2.05	81.95	78.70	81.50	45,339
12 Sep 22	80.80000 +2.05	81.30	79.05	79.50	44,043
09 Sep 22	78.75000 +0.95	79.00	77.80	77.85	40,423
08 Sep 22	77.80000 +0.70	77.90	76.10	77.55	40,056
07 Sep 22	77.10000 +0.30	77.10	75.75	76.00	39,667
06 Sep 22	76.80000 +0.35	77.50	76.25	76.25	25,973
05 Sep 22	76.45000 -1.45	76.90	75.35	75.90	31,650
02 Sep 22	77.90000 +2.60	78.00	75.25	76.05	36,719
01 Sep 22	75.30000 -3.20	77.75	75.10	77.75	42,860
31 Aug 22	78.50000 -1.05	80.35	78.50	80.00	109,323
30 Aug 22	79.55000 -0.15	81.05	79.45	79.75	20,236
29 Aug 22	79.70000 -0.70	80.35	79.10	79.85	29,704
26 Aug 22	80.40000 -2.35	83.35	80.10	83.35	31,795
25 Aug 22	82.75000 +0.55	83.30	82.30	82.75	35,693
24 Aug 22	82.20000 +0.05	82.35	81.20	81.95	24,835
23 Aug 22	82.15000 +0.05	83.20	81.00	81.40	30,397
22 Aug 22	82.10000 -1.90	83.70	81.70	83.70	28,630
19 Aug 22	84.00000 -1.00	85.20	83.65	83.95	34,097
18 Aug 22	85.00000 -0.35	85.75	84.45	85.05	28,550
17 Aug 22	85.35000 -1.50	88.05	85.10	87.00	42,483
16 Aug 22	86.85000 +1.70	87.40	84.90	85.25	52,551
15 Aug 22	85.15000 +0.85	85.25	84.15	84.75	26,609
12 Aug 22	84.30000 -1.85	86.30	84.30	86.25	48,517
11 Aug 22	86.15000 -0.25	87.60	85.70	86.90	38,296
10 Aug 22	86.40000 +2.20	86.75	82.85	83.90	54,724
09 Aug 22	84.20000 -1.95	86.40	83.85	86.10	37,599
08 Aug 22	86.15000 +0.75	87.20	85.85	85.85	35,604
05 Aug 22	85.40000 -3.15	89.00	85.40	88.65	31,763
04 Aug 22	88.55000 -0.15	89.80	88.30	89.00	29,593
03 Aug 22	88.70000 +1.30	89.00	87.15	87.20	29,355
02 Aug 22	87.40000 -1.75	88.95	87.35	88.95	34,667
01 Aug 22	89.15000 -0.50	90.05	88.50	88.55	30,855
29 Jul 22	89.65000 +1.25	90.90	88.50	88.50	64,215
28 Jul 22	88.40000 +2.20	88.90	86.50	86.50	32,231
27 Jul 22	86.20000 +0.90	86.30	85.10	85.30	24,842
26 Jul 22	85.30000 -1.10	86.10	84.85	86.10	31,332
25 Jul 22	86.40000 -0.30	87.35	86.00	86.50	31,488
22 Jul 22	86.70000 +0.25	87.35	86.00	86.35	23,177
21 Jul 22	86.45000 +2.45	86.75	83.85	83.85	45,223
20 Jul 22	84.00000 -1.45	86.35	83.50	85.80	47,428
19 Jul 22	85.45000 +0.35	86.00	83.40	84.75	43,480
18 Jul 22	85.10000 +1.25	85.65	84.00	84.00	30,436
15 Jul 22	83.85000 +2.80	84.00	81.30	81.50	34,020
14 Jul 22	81.05000 -0.45	82.00	80.25	81.40	34,716
13 Jul 22	81.50000 -0.10	82.30	79.90	81.95	39,484
12 Jul 22	81.60000 +0.60	81.60	79.75	80.50	45,624
11 Jul 22	81.00000 -1.85	82.45	80.25	81.65	37,145
08 Jul 22	82.85000 +0.70	83.20	81.65	82.25	33,406
07 Jul 22	82.15000 +2.10	82.40	80.20	81.20	35,507
06 Jul 22	80.05000 +1.60	80.10	78.70	79.55	34,829
05 Jul 22	78.45000 -1.55	80.95	77.85	80.25	47,301
04 Jul 22	80.00000 -0.55	81.50	79.55	81.25	23,593
01 Jul 22	80.55000 +0.80	80.90	78.65	79.50	36,920
30 Jun 22	79.75000 -1.50	80.90	78.40	80.10	72,582
29 Jun 22	81.25000 -0.65	81.70	80.30	81.00	50,876
28 Jun 22	81.90000 -0.65	83.75	81.65	82.70	62,600
27 Jun 22	82.55000 +0.95	83.75	81.55	82.25	62,823
24 Jun 22	81.60000 +3.05	82.15	79.00	79.05	62,639
23 Jun 22	78.55000 -0.55	79.65	77.00	78.50	67,771
22 Jun 22	79.10000 +0.45	79.55	76.15	78.00	85,249
21 Jun 22	78.65000 +1.65	80.25	77.95	78.65	67,450
20 Jun 22	77.00000 -2.40	77.30	75.30	76.50	64,422
17 Jun 22	79.40000 -0.15	81.65	79.35	80.00	220,688
16 Jun 22	79.55000 -7.85	87.45	79.55	87.45	106,052
15 Jun 22	87.40000 +1.40	88.05	85.25	86.75	81,546
14 Jun 22	86.00000 -2.55	89.80	86.00	89.25	92,239
13 Jun 22	88.55000 -3.95	91.95	88.05	91.80	88,011
10 Jun 22	92.50000 -0.95	93.25	91.35	92.75	76,561
09 Jun 22	93.45000 -1.25	94.85	93.40	94.00	63,215
08 Jun 22	94.70000 -1.65	97.00	94.40	96.75	49,042
07 Jun 22	96.35000 -0.70	97.25	95.75	96.65	72,059
06 Jun 22	97.05000 +2.20	97.25	95.45	95.75	45,988
03 Jun 22	94.85000 -0.60	96.10	94.50	96.00	34,692
02 Jun 22	95.45000 +1.50	96.50	94.60	94.60	45,158
01 Jun 22	93.95000 -1.80	96.80	93.95	96.10	45,588
31 May 22	95.75000 -1.50	97.35	95.75	96.95	222,266
30 May 22	97.25000 +1.75	97.30	95.50	96.25	41,966
27 May 22	95.50000 +2.35	95.50	93.65	93.75	35,308
26 May 22	93.15000 +2.15	93.30	90.90	91.25	32,327
25 May 22	91.00000 +1.25	91.75	89.55	91.00	46,106
24 May 22	89.75000 -1.35	91.35	89.75	90.20	42,762
23 May 22	91.10000 +1.55	91.60	90.10	90.75	46,056
20 May 22	89.55000 +0.95	90.50	88.05	88.30	57,057
19 May 22	88.60000 -2.85	90.50	87.95	90.50	55,390
18 May 22	91.45000 -1.00	92.75	91.20	92.40	45,112
17 May 22	92.45000 +1.50	93.25	91.75	92.00	46,299
16 May 22	90.95000 -0.35	91.20	89.95	90.75	39,591
13 May 22	91.30000 +2.20	91.85	89.75	89.75	36,334
12 May 22	89.10000 -0.70	89.50	87.00	87.75	55,273
11 May 22	89.80000 +2.05	89.95	87.75	88.35	80,949
10 May 22	87.75000 +1.75	89.45	87.00	87.00	68,533
09 May 22	86.00000 -2.85	88.95	86.00	88.45	57,072
06 May 22	88.85000 -4.00	92.35	88.85	92.25	71,603
05 May 22	92.85000 -0.20	95.65	92.50	94.75	55,647
04 May 22	93.05000 -1.75	94.65	93.05	94.65	39,655
03 May 22	94.80000 +1.70	94.80	93.25	94.00	59,436
02 May 22	93.10000 -2.40	95.00	86.60	94.75	111,029
29 Apr 22	95.50000 +1.60	95.60	94.30	94.85	57,285
28 Apr 22	93.90000 +1.50	94.15	93.00	93.30	43,391
27 Apr 22	92.40000 -0.10	92.75	90.90	92.50	63,203
26 Apr 22	92.50000 -1.05	94.55	92.50	94.55	61,842
25 Apr 22	93.55000 -2.30	94.55	92.90	94.40	53,456
22 Apr 22	95.85000 -1.05	97.15	95.40	96.00	77,416
21 Apr 22	96.90000 +0.90	97.75	95.75	96.00	43,766
20 Apr 22	96.00000 +1.00	96.40	94.75	95.25	39,565
19 Apr 22	95.00000 +0.25	96.30	94.40	95.75	58,917
14 Apr 22	94.75000 +2.75	94.75	92.25	92.25	58,907
13 Apr 22	92.00000 +1.10	92.00	90.45	91.00	81,545
12 Apr 22	90.90000 +0.60	91.05	88.20	89.25	94,475
11 Apr 22	90.30000 +0.10	90.75	89.10	90.00	49,940
08 Apr 22	90.20000 +1.45	90.50	89.40	89.75	45,414
07 Apr 22	88.75000 -0.90	90.60	88.45	90.00	64,326
06 Apr 22	89.65000 -2.50	92.25	89.30	91.85	96,724
05 Apr 22	92.15000 -1.45	93.80	91.90	93.50	54,462
04 Apr 22	93.60000 +0.75	94.15	91.95	93.25	47,273
01 Apr 22	92.85000 +0.25	93.85	91.95	92.55	48,077
31 Mar 22	92.60000 -0.75	93.85	92.05	93.65	87,599
30 Mar 22	93.35000 -2.45	95.95	92.75	95.85	57,710
29 Mar 22	95.80000 +4.35	96.20	92.55	92.55	81,445
28 Mar 22	91.45000 +0.30	92.65	91.30	91.75	41,789
25 Mar 22	91.15000 +0.50	92.20	90.45	90.75	45,059
24 Mar 22	90.65000 -1.70	92.85	90.35	92.50	61,614
23 Mar 22	92.35000 -2.30	95.25	92.15	94.80	52,225
22 Mar 22	94.65000 +1.95	94.75	93.50	93.50	78,148
21 Mar 22	92.70000 +1.30	93.00	91.70	92.00	47,901
18 Mar 22	91.40000 +0.30	94.25	89.85	93.10	132,572
17 Mar 22	91.10000 +1.25	91.50	89.65	90.75	51,354
16 Mar 22	89.85000 +3.50	90.90	88.00	88.00	71,119
15 Mar 22	86.35000 -1.90	88.20	86.35	88.00	53,615
14 Mar 22	88.25000 +1.55	89.70	87.35	87.50	40,327
11 Mar 22	86.70000 +2.65	88.40	84.15	85.05	51,321
10 Mar 22	84.05000 -1.20	86.60	83.70	86.25	51,608
09 Mar 22	85.25000 +6.75	85.30	80.10	80.90	112,782
08 Mar 22	78.50000 -1.45	81.95	78.50	78.85	101,709
07 Mar 22	79.95000 -2.60	82.55	75.60	79.50	88,062
04 Mar 22	82.55000 -4.90	87.50	82.20	87.00	82,537
03 Mar 22	87.45000 -1.80	89.90	87.45	89.20	48,524
02 Mar 22	89.25000 +1.05	90.20	86.25	87.95	71,164
01 Mar 22	88.20000 -2.85	91.05	88.20	91.05	72,548
28 Feb 22	91.05000 +0.70	91.25	87.00	88.30	81,659
25 Feb 22	90.35000 +3.65	90.70	87.10	87.25	62,270
24 Feb 22	86.70000 -1.85	87.30	84.20	85.10	90,422
23 Feb 22	88.55000 -0.75	90.60	88.25	89.45	32,602
22 Feb 22	89.30000 +0.30	89.55	86.10	86.65	54,909
21 Feb 22	89.00000 -2.35	92.60	88.00	91.85	61,444
18 Feb 22	91.35000 -1.15	92.60	91.35	92.25	61,866
17 Feb 22	92.50000 -0.75	93.80	92.10	93.10	46,896
16 Feb 22	93.25000 -0.40	94.55	93.25	93.90	35,134
15 Feb 22	93.65000 +0.75	94.20	92.60	92.75	38,761
14 Feb 22	92.90000 -1.65	93.20	90.50	92.50	67,031
11 Feb 22	94.55000 -1.60	95.40	94.25	95.30	28,704
10 Feb 22	96.15000 +0.70	96.50	95.00	95.75	33,372
09 Feb 22	95.45000 +1.70	96.05	94.35	94.35	48,344
08 Feb 22	93.75000 +0.45	94.35	92.85	93.50	42,000
07 Feb 22	93.30000 +0.00	94.05	92.35	93.60	46,166
04 Feb 22	93.30000 -1.70	95.85	92.55	95.70	79,051
03 Feb 22	95.00000 -1.90	97.05	95.00	96.80	40,071
02 Feb 22	96.90000 +1.05	98.10	96.35	96.50	42,922
01 Feb 22	95.85000 -0.15	97.35	95.75	96.75	58,060
31 Jan 22	96.00000 +0.55	96.85	95.05	96.40	60,827
28 Jan 22	95.45000 -1.05	96.55	94.65	96.50	57,043
27 Jan 22	96.50000 -0.35	97.45	95.00	95.60	48,260
26 Jan 22	96.85000 +1.60	97.95	95.55	95.65	34,483
25 Jan 22	95.25000 +0.70	96.00	94.00	95.05	77,474
24 Jan 22	94.55000 -5.20	99.40	93.10	99.25	121,403
21 Jan 22	99.75000 -1.15	100.40	98.85	100.10	91,490
20 Jan 22	100.90000 -0.30	101.50	99.80	101.30	39,738
19 Jan 22	101.20000 +0.00	101.50	100.30	101.00	42,374
18 Jan 22	101.20000 -1.90	102.80	101.10	102.80	42,915
17 Jan 22	103.10000 +0.90	103.50	101.90	102.50	30,557
14 Jan 22	102.20000 -2.80	104.80	101.60	104.40	48,895
13 Jan 22	105.00000 +0.50	105.70	104.00	104.20	53,933
12 Jan 22	104.50000 -0.30	105.50	103.70	105.20	38,836
11 Jan 22	104.80000 +0.30	105.80	104.20	105.30	48,685
10 Jan 22	104.50000 -1.30	106.40	104.10	106.00	32,768
07 Jan 22	105.80000 -1.90	108.00	105.20	108.00	39,065
06 Jan 22	107.70000 -1.40	109.10	107.50	108.50	41,843
05 Jan 22	109.10000 -0.30	109.30	108.40	109.20	20,678
04 Jan 22	109.40000 +2.00	110.00	107.50	108.00	55,503
03 Jan 22	107.40000 +2.00	107.40	105.70	105.70	25,775
31 Dec 21	105.40000 -0.80	106.10	105.10	106.00	8,608
30 Dec 21	106.20000 +0.20	106.50	105.20	105.80	25,333
29 Dec 21	106.00000 -0.20	106.50	105.30	106.10	28,128
28 Dec 21	106.20000 -1.10	107.20	105.80	107.20	16,452
27 Dec 21	107.30000 +1.50	107.40	105.40	105.40	35,078
24 Dec 21	105.80000 -0.10	106.40	105.80	106.00	18,303
23 Dec 21	105.90000 +1.90	106.10	104.60	104.60	40,451
22 Dec 21	104.00000 +1.80	104.00	102.30	102.50	51,985
21 Dec 21	102.20000 +2.60	102.20	100.50	100.70	41,155
20 Dec 21	99.60000 -1.00	99.60	97.75	99.10	66,851
17 Dec 21	100.60000 +1.25	100.60	99.25	99.25	101,004
16 Dec 21	99.35000 +0.55	100.60	99.25	100.30	67,449
15 Dec 21	98.80000 +0.50	99.40	98.55	99.00	54,747
14 Dec 21	98.30000 -0.40	99.90	98.25	99.05	50,292
13 Dec 21	98.70000 +0.25	99.80	98.70	99.00	55,707
10 Dec 21	98.45000 -1.15	99.45	98.15	99.30	46,286
09 Dec 21	99.60000 -0.40	101.00	99.60	100.20	50,772
08 Dec 21	100.00000 -2.00	102.60	100.00	101.90	73,728
07 Dec 21	102.00000 +0.50	103.30	101.70	102.60	64,171
06 Dec 21	101.50000 +1.50	101.50	98.90	100.00	63,805
03 Dec 21	100.00000 -1.80	102.50	99.00	102.50	97,136
02 Dec 21	101.80000 +0.00	102.00	100.30	102.00	63,594
01 Dec 21	101.80000 +0.70	102.00	100.50	101.70	46,495
30 Nov 21	101.10000 -2.40	102.50	100.60	102.50	90,850
29 Nov 21	103.50000 +0.90	103.90	102.30	103.00	79,363
26 Nov 21	102.60000 -4.40	105.10	102.00	105.10	77,734
25 Nov 21	107.00000 +1.60	107.10	105.20	105.80	34,502
24 Nov 21	105.40000 -1.30	107.00	104.20	106.50	64,119
23 Nov 21	106.70000 -2.30	108.40	106.30	108.40	48,692
22 Nov 21	109.00000 -1.30	110.70	108.80	110.50	39,791
19 Nov 21	110.30000 -1.40	111.70	110.20	111.70	39,635
18 Nov 21	111.70000 -1.10	113.00	111.10	112.60	56,371
17 Nov 21	112.80000 -1.60	114.50	112.80	114.40	24,936
16 Nov 21	114.40000 +0.00	115.10	114.10	114.50	19,808
15 Nov 21	114.40000 -0.20	114.80	114.00	114.30	35,688
12 Nov 21	114.60000 -0.20	114.80	113.20	114.70	39,620
11 Nov 21	114.80000 +0.50	115.00	113.80	114.00	21,126
10 Nov 21	114.30000 -1.30	115.60	113.30	115.50	41,214
09 Nov 21	115.60000 -1.10	116.70	115.60	116.20	42,941
08 Nov 21	116.70000 +0.30	117.10	116.10	116.20	38,080
05 Nov 21	116.40000 -0.40	117.00	115.90	116.60	35,326
04 Nov 21	116.80000 +1.70	116.90	114.40	115.40	105,250
03 Nov 21	115.10000 -1.80	116.70	114.70	116.70	35,977
02 Nov 21	116.90000 +0.50	117.10	115.60	116.10	32,612
01 Nov 21	116.40000 +1.30	117.20	115.40	115.40	31,981
29 Oct 21	115.10000 +0.00	115.30	113.50	114.70	49,959
28 Oct 21	115.10000 +1.20	115.40	114.00	114.50	30,895
27 Oct 21	113.90000 +0.00	113.90	112.80	113.70	40,201
26 Oct 21	113.90000 +0.70	114.90	113.10	113.70	26,498
25 Oct 21	113.20000 -1.50	114.60	112.70	114.50	49,923
22 Oct 21	114.70000 -2.20	117.20	114.70	117.20	42,743
21 Oct 21	116.90000 -1.50	117.80	116.40	117.70	38,362
20 Oct 21	118.40000 -0.50	121.50	118.30	119.60	54,213
19 Oct 21	118.90000 +2.20	118.90	116.20	117.20	45,027
18 Oct 21	116.70000 -0.90	117.80	115.60	117.60	43,119
15 Oct 21	117.60000 -3.70	122.60	117.10	121.70	69,988
14 Oct 21	121.30000 +1.20	122.20	120.10	120.50	68,768
13 Oct 21	120.10000 +1.20	120.30	118.10	119.00	46,800
12 Oct 21	118.90000 +0.50	118.90	115.90	117.10	53,024
11 Oct 21	118.40000 +0.10	118.40	117.40	118.00	41,478
08 Oct 21	118.30000 -0.10	118.90	117.50	118.30	22,436
07 Oct 21	118.40000 +0.90	119.30	118.10	118.50	35,429
06 Oct 21	117.50000 -2.00	118.60	116.50	118.60	35,910
05 Oct 21	119.50000 -0.20	120.30	118.90	119.80	37,557
04 Oct 21	119.70000 -1.30	121.00	118.90	120.70	42,825
01 Oct 21	121.00000 +1.10	121.20	117.50	118.50	47,866
30 Sep 21	119.90000 -0.30	121.70	119.50	120.70	49,609
29 Sep 21	120.20000 +0.40	122.00	119.80	120.70	38,782
28 Sep 21	119.80000 -2.80	122.60	119.60	122.60	41,537
27 Sep 21	122.60000 -1.30	125.40	122.20	125.40	28,891
24 Sep 21	123.90000 -2.60	126.20	123.60	126.00	36,862
23 Sep 21	126.50000 +1.10	126.90	125.90	125.90	28,817
22 Sep 21	125.40000 -0.60	127.50	125.00	126.80	48,964
21 Sep 21	126.00000 +3.10	127.00	123.70	123.70	55,384
20 Sep 21	122.90000 -1.80	123.30	121.60	123.20	62,514
17 Sep 21	124.70000 +3.80	126.90	121.80	121.80	123,357
16 Sep 21	120.90000 +0.90	121.30	119.90	120.50	31,224
15 Sep 21	120.00000 -0.30	120.80	119.60	120.10	38,562
14 Sep 21	120.30000 -0.60	120.90	119.70	120.70	26,632
13 Sep 21	120.90000 +0.60	121.30	120.30	120.50	23,584
10 Sep 21	120.30000 -0.10	121.20	120.00	120.80	31,153
09 Sep 21	120.40000 +0.30	120.90	118.50	119.30	32,844
08 Sep 21	120.10000 -3.40	122.90	120.00	122.90	56,782
07 Sep 21	123.50000 +0.30	124.20	122.90	123.70	24,759
06 Sep 21	123.20000 +1.20	123.60	121.90	122.10	24,456
03 Sep 21	122.00000 -1.00	123.20	122.00	123.20	37,219
02 Sep 21	123.00000 -1.20	124.90	123.00	124.10	31,963
01 Sep 21	124.20000 +1.30	124.60	123.60	123.70	29,467
31 Aug 21	122.90000 -0.50	124.00	122.40	123.60	51,339
30 Aug 21	123.40000 +0.10	123.90	122.70	123.20	26,419
27 Aug 21	123.30000 +1.70	123.30	121.20	121.20	27,833
26 Aug 21	121.60000 +0.20	122.40	120.70	121.10	27,717
25 Aug 21	121.40000 -0.70	122.40	121.40	121.70	16,298
24 Aug 21	122.10000 -0.30	122.80	121.50	122.70	22,960
23 Aug 21	122.40000 +1.70	122.70	121.50	121.80	41,899
20 Aug 21	120.70000 -0.30	120.90	119.40	120.80	44,231
19 Aug 21	121.00000 -1.60	121.10	119.10	120.90	50,260
18 Aug 21	122.60000 -0.80	123.80	122.10	123.30	43,314
17 Aug 21	123.40000 -0.60	123.90	122.90	123.70	32,580
16 Aug 21	124.00000 +0.00	124.80	123.10	124.20	31,529
13 Aug 21	124.00000 +0.10	124.70	123.60	123.80	25,749
12 Aug 21	123.90000 +0.10	124.00	122.70	124.00	31,484
11 Aug 21	123.80000 +1.40	123.90	122.40	123.00	42,804
10 Aug 21	122.40000 +0.80	123.40	121.70	121.90	49,609
09 Aug 21	121.60000 +0.20	122.50	120.80	121.60	30,099
06 Aug 21	121.40000 -0.50	122.20	120.60	122.00	41,251
05 Aug 21	121.90000 -0.10	122.90	121.70	121.80	33,214
04 Aug 21	122.00000 +2.80	122.10	119.80	120.00	46,036
03 Aug 21	119.20000 +0.50	120.50	118.90	118.90	50,465
02 Aug 21	118.70000 +0.30	120.30	117.90	119.00	36,256
30 Jul 21	118.40000 +0.20	120.50	118.00	118.50	84,947
29 Jul 21	118.20000 +5.40	121.30	113.60	113.70	100,383
28 Jul 21	112.80000 +1.10	113.70	111.80	111.80	55,884
27 Jul 21	111.70000 -0.10	112.20	110.30	111.50	33,384
26 Jul 21	111.80000 -0.30	112.10	111.20	111.70	22,093
23 Jul 21	112.10000 +0.60	113.20	111.30	112.10	45,148
22 Jul 21	111.50000 +1.80	112.30	110.10	110.10	47,176
21 Jul 21	109.70000 +2.50	111.00	107.50	107.50	46,116
20 Jul 21	107.20000 +0.80	108.20	106.40	106.60	44,667
19 Jul 21	106.40000 -2.40	108.10	105.50	108.10	66,009
16 Jul 21	108.80000 -0.60	110.70	108.40	109.70	43,889
15 Jul 21	109.40000 -2.10	111.60	109.40	111.30	62,830
14 Jul 21	111.50000 -0.50	112.10	111.20	111.80	32,375
13 Jul 21	112.00000 +0.50	112.10	111.20	111.60	25,640
12 Jul 21	111.50000 +1.80	111.60	109.30	109.70	29,052
09 Jul 21	109.70000 +1.30	110.30	108.50	108.60	40,283
08 Jul 21	108.40000 -2.70	110.60	107.80	110.60	52,357
07 Jul 21	111.10000 -0.20	112.00	110.50	111.60	34,346
06 Jul 21	111.30000 -0.80	112.20	110.70	112.00	34,160
05 Jul 21	112.10000 +0.00	112.20	111.40	112.10	15,242
02 Jul 21	112.10000 +0.40	112.30	111.60	111.90	24,548
01 Jul 21	111.70000 -1.70	111.90	110.00	111.40	50,505
30 Jun 21	113.40000 -2.60	116.10	113.20	116.10	54,506
29 Jun 21	116.00000 +0.40	116.60	115.40	115.40	31,250
28 Jun 21	115.60000 +0.10	116.30	115.40	115.50	30,801
25 Jun 21	115.50000 -0.20	115.60	114.60	115.50	22,185
24 Jun 21	115.70000 +1.30	116.20	114.30	114.70	33,107
23 Jun 21	114.40000 -1.00	115.60	114.40	115.20	32,875
22 Jun 21	115.40000 +0.70	115.90	114.90	114.90	26,418
21 Jun 21	114.70000 +1.10	114.90	111.60	113.00	48,188
18 Jun 21	113.60000 -1.10	115.00	113.00	114.50	84,140
17 Jun 21	114.70000 -0.70	115.70	114.70	115.40	32,667
16 Jun 21	115.40000 +0.00	116.00	115.20	115.70	51,251
15 Jun 21	115.40000 -1.30	117.00	115.40	117.00	36,371
14 Jun 21	116.70000 +0.90	117.20	116.00	116.00	43,994
11 Jun 21	115.80000 +0.80	116.40	115.10	115.10	36,004
10 Jun 21	115.00000 +0.00	115.20	113.80	115.20	28,743
09 Jun 21	115.00000 -0.70	115.70	114.70	115.50	21,262
08 Jun 21	115.70000 +0.20	116.10	115.40	115.80	29,725
07 Jun 21	115.50000 +0.70	116.20	114.70	114.80	40,406
04 Jun 21	114.80000 -0.70	115.80	114.80	115.30	32,634
03 Jun 21	115.50000 -0.20	115.70	114.40	115.40	24,582
02 Jun 21	115.70000 +0.80	115.70	114.70	115.20	37,391
01 Jun 21	114.90000 +0.70	115.20	114.60	115.10	44,182
31 May 21	114.20000 -0.60	115.20	114.00	114.50	17,874
28 May 21	114.80000 +0.50	116.00	113.90	114.30	51,489
27 May 21	114.30000 +0.00	115.40	114.20	114.30	137,171
26 May 21	114.30000 +0.70	114.50	113.40	114.00	29,241
25 May 21	113.60000 -0.30	114.60	113.60	114.00	36,293
24 May 21	113.90000 +0.10	114.30	113.60	114.10	12,930
21 May 21	113.80000 +0.50	114.10	112.80	112.80	28,389
20 May 21	113.30000 +0.20	113.70	112.60	113.70	39,253
19 May 21	113.10000 -0.60	113.10	111.20	112.10	55,135
18 May 21	113.70000 +0.00	114.60	113.10	114.40	38,505
17 May 21	113.70000 -0.90	115.20	113.60	114.60	49,854
14 May 21	114.60000 +2.00	114.70	112.80	113.40	37,299
13 May 21	112.60000 -0.10	112.80	110.40	111.50	27,093
12 May 21	112.70000 -0.30	114.30	112.20	113.30	39,028
11 May 21	113.00000 -1.70	113.80	112.20	113.20	49,697
10 May 21	114.70000 +0.00	115.40	114.10	115.10	38,133
07 May 21	114.70000 -0.10	115.70	114.60	115.60	39,215
06 May 21	114.80000 +1.00	114.80	113.90	114.00	55,786
05 May 21	113.80000 +2.30	113.90	112.00	112.40	50,490
04 May 21	111.50000 -0.20	112.70	111.20	111.90	58,221
03 May 21	111.70000 +1.00	112.10	110.30	110.70	28,365
30 Apr 21	110.70000 -0.30	111.50	110.50	111.20	56,170
29 Apr 21	111.00000 +0.30	111.30	110.30	110.60	56,624
28 Apr 21	110.70000 +0.00	111.60	109.80	111.20	42,505
27 Apr 21	110.70000 +0.00	111.00	109.90	110.90	45,085
26 Apr 21	110.70000 +0.20	111.10	109.00	109.30	42,792
23 Apr 21	110.50000 +0.60	110.60	109.30	109.30	27,272
22 Apr 21	109.90000 +0.60	110.20	109.40	110.00	39,555
21 Apr 21	109.30000 -0.30	110.40	108.40	109.90	31,991
20 Apr 21	109.60000 -2.00	111.50	109.00	111.50	53,659
19 Apr 21	111.60000 +0.60	112.40	110.80	110.80	45,584
16 Apr 21	111.00000 +0.90	111.60	110.10	110.20	47,759
15 Apr 21	110.10000 -0.90	111.20	110.10	111.00	43,923
14 Apr 21	111.00000 -0.80	111.90	110.70	111.90	43,133
13 Apr 21	111.80000 +1.40	111.80	110.40	110.60	66,257
12 Apr 21	110.40000 +0.60	110.70	109.60	110.20	85,643
09 Apr 21	109.80000 -0.50	110.70	109.60	110.50	36,241
08 Apr 21	110.30000 +0.90	110.30	109.40	110.00	44,748
07 Apr 21	109.40000 +0.50	110.20	108.90	108.90	54,453
06 Apr 21	108.90000 +1.10	110.00	108.50	109.00	78,453
01 Apr 21	107.80000 +1.90	108.60	105.40	106.30	51,706
31 Mar 21	105.90000 -0.10	107.50	105.60	105.70	76,964
30 Mar 21	106.00000 +0.90	106.70	105.40	106.00	57,162
29 Mar 21	105.10000 +0.90	105.90	104.50	104.50	45,820
26 Mar 21	104.20000 -0.30	105.70	104.20	105.00	87,159
25 Mar 21	104.50000 +1.50	104.70	102.70	102.90	61,977
24 Mar 21	103.00000 +0.70	103.60	100.50	101.70	52,656
23 Mar 21	102.30000 -0.30	102.70	101.60	101.80	58,406
22 Mar 21	102.60000 +0.80	103.10	100.50	101.10	57,407
19 Mar 21	101.80000 -2.40	104.40	101.50	104.30	134,840
18 Mar 21	104.20000 +1.40	104.80	102.20	103.50	81,194
17 Mar 21	102.80000 +0.80	103.00	101.50	102.00	77,485
16 Mar 21	102.00000 -0.10	102.70	101.40	102.20	49,597
15 Mar 21	102.10000 -0.10	103.90	101.80	102.50	63,310
12 Mar 21	102.20000 +0.40	102.20	100.70	101.80	36,122
11 Mar 21	101.80000 +0.90	102.20	101.00	101.00	46,550
10 Mar 21	100.90000 -0.30	102.40	100.60	100.90	69,034
09 Mar 21	101.20000 +1.60	101.60	99.20	99.95	72,047
08 Mar 21	99.60000 +2.75	100.60	97.35	97.50	61,245
05 Mar 21	96.85000 -0.45	97.25	95.40	96.75	62,233
04 Mar 21	97.30000 +1.00	97.50	95.70	95.80	56,685
03 Mar 21	96.30000 -0.60	98.15	96.05	97.10	37,833
02 Mar 21	96.90000 +0.20	97.45	96.15	96.20	51,069
01 Mar 21	96.70000 +2.00	97.60	95.75	95.75	59,013
26 Feb 21	94.70000 -1.35	95.25	93.35	95.00	73,731
25 Feb 21	96.05000 +1.60	96.75	94.95	95.20	44,270
24 Feb 21	94.45000 +1.45	95.10	92.85	92.85	42,935
23 Feb 21	93.00000 -0.10	94.25	92.50	93.50	54,085
22 Feb 21	93.10000 -0.95	93.55	91.75	93.50	42,496
19 Feb 21	94.05000 +0.10	94.85	93.85	94.50	43,032
18 Feb 21	93.95000 -0.90	96.15	93.85	95.20	51,385
17 Feb 21	94.85000 -2.95	97.75	94.85	97.45	64,463
16 Feb 21	97.80000 -0.05	98.60	97.65	98.10	42,337
15 Feb 21	97.85000 +0.40	98.55	97.80	97.95	50,912
12 Feb 21	97.45000 -0.55	98.00	96.70	97.70	27,091
11 Feb 21	98.00000 +1.10	98.20	96.30	97.25	37,254
10 Feb 21	96.90000 -1.25	98.80	96.55	98.45	60,565
09 Feb 21	98.15000 -0.50	99.45	97.85	98.80	41,889
08 Feb 21	98.65000 -1.10	100.60	98.65	100.00	46,796
05 Feb 21	99.75000 -0.75	101.30	99.60	100.70	43,411
04 Feb 21	100.50000 +1.25	101.00	99.25	99.25	39,667
03 Feb 21	99.25000 -0.05	100.40	98.50	99.85	56,373
02 Feb 21	99.30000 +3.20	99.65	96.50	96.50	59,118
01 Feb 21	96.10000 +0.90	96.60	95.00	95.70	37,089
29 Jan 21	95.20000 -0.30	96.15	93.30	94.15	71,323
28 Jan 21	95.50000 -0.50	96.15	93.15	95.40	79,866
27 Jan 21	96.00000 -2.40	98.60	94.70	98.50	69,126
26 Jan 21	98.40000 +0.85	99.65	96.95	97.40	43,706
25 Jan 21	97.55000 -1.80	99.30	96.80	99.05	58,555
22 Jan 21	99.35000 -0.85	99.90	97.35	99.90	53,541
21 Jan 21	100.20000 -0.30	100.80	99.95	100.80	26,134
20 Jan 21	100.50000 +0.00	101.00	100.00	100.40	36,443
19 Jan 21	100.50000 +0.00	101.00	99.90	100.50	51,377
18 Jan 21	100.50000 +0.00	100.80	99.90	100.00	33,959
15 Jan 21	100.50000 +0.10	101.10	100.10	100.50	40,447
14 Jan 21	100.40000 +0.70	101.70	99.90	100.00	42,124
13 Jan 21	99.70000 -0.90	100.80	99.15	100.50	51,549
12 Jan 21	100.60000 -0.10	101.50	100.20	101.00	28,326
11 Jan 21	100.70000 -1.00	102.40	100.10	102.20	65,919
08 Jan 21	101.70000 +1.50	102.40	100.90	100.90	53,320
07 Jan 21	100.20000 +0.10	101.20	99.50	100.60	47,554
06 Jan 21	100.10000 +2.60	101.40	97.30	98.00	80,074
05 Jan 21	97.50000 -0.25	98.95	97.00	98.00	42,098
04 Jan 21	97.75000 -0.20	100.00	97.35	98.45	52,310
31 Dec 20	97.95000 -0.65	98.60	97.35	98.60	16,678
30 Dec 20	98.60000 -0.80	99.60	98.60	99.40	15,395
29 Dec 20	99.40000 +0.90	100.20	98.90	98.90	29,491
28 Dec 20	98.50000 +0.05	99.60	98.45	99.00	26,745
24 Dec 20	98.45000 -0.35	99.50	98.45	99.50	6,573
23 Dec 20	98.80000 +0.90	99.05	97.55	97.55	37,420
22 Dec 20	97.90000 +1.50	100.00	96.05	96.05	39,933
21 Dec 20	96.40000 -1.80	96.75	93.90	96.55	60,816
18 Dec 20	98.20000 -1.10	100.30	98.20	99.30	74,112
17 Dec 20	99.30000 +1.25	99.90	98.35	98.50	43,551
16 Dec 20	98.05000 -0.30	99.70	97.65	98.65	66,520
15 Dec 20	98.35000 -0.25	98.70	97.90	98.55	45,252
14 Dec 20	98.60000 +1.05	100.30	97.95	98.00	54,896
11 Dec 20	97.55000 -0.70	97.75	95.80	97.75	54,885
10 Dec 20	98.25000 +0.25	98.75	97.00	97.80	81,652
09 Dec 20	98.00000 +0.75	99.00	97.45	97.75	49,164
08 Dec 20	97.25000 +1.15	97.70	95.50	95.90	75,483
07 Dec 20	96.10000 -0.65	96.75	95.35	96.25	62,353
04 Dec 20	96.75000 +1.75	96.75	95.20	95.20	52,626
03 Dec 20	95.00000 +0.80	95.25	93.70	94.00	41,846
02 Dec 20	94.20000 -0.35	94.55	93.15	94.50	50,008
01 Dec 20	94.55000 -0.20	96.50	93.95	94.50	56,623
30 Nov 20	94.75000 +0.95	95.40	92.45	93.35	125,363
27 Nov 20	93.80000 +0.05	94.35	93.15	93.50	47,268
26 Nov 20	93.75000 -0.35	94.65	93.05	94.50	23,185
25 Nov 20	94.10000 -1.15	96.35	93.80	95.75	42,715
24 Nov 20	95.25000 +1.00	95.55	93.70	94.50	67,261
23 Nov 20	94.25000 +0.15	94.85	93.45	93.65	43,671
20 Nov 20	94.10000 +0.85	94.75	93.15	93.15	42,242
19 Nov 20	93.25000 -1.00	93.90	92.80	93.50	40,037
18 Nov 20	94.25000 +0.70	94.60	93.00	93.10	38,841
17 Nov 20	93.55000 -0.35	94.50	93.05	94.00	47,692
16 Nov 20	93.90000 +4.50	94.95	89.75	90.30	94,885
13 Nov 20	89.40000 +0.35	90.25	88.00	88.70	50,247
12 Nov 20	89.05000 -1.70	90.50	87.95	90.00	62,862
11 Nov 20	90.75000 -0.90	92.90	90.15	91.50	60,351
10 Nov 20	91.65000 +3.60	91.80	87.45	88.10	85,091
09 Nov 20	88.05000 +7.20	90.20	82.00	82.00	145,867
06 Nov 20	80.85000 -0.95	82.80	80.65	82.00	40,127
05 Nov 20	81.80000 +1.00	82.05	80.00	81.25	91,012
04 Nov 20	80.80000 +2.85	81.15	76.90	78.50	71,246
03 Nov 20	77.95000 +1.85	78.40	76.30	76.40	45,226
02 Nov 20	76.10000 +1.70	76.50	74.40	75.00	43,277
30 Oct 20	74.40000 -0.20	74.80	73.10	74.00	43,263
29 Oct 20	74.60000 +0.25	75.50	73.60	74.10	45,836
28 Oct 20	74.35000 -3.95	77.00	73.50	77.00	80,216
27 Oct 20	78.30000 -1.90	80.50	78.20	80.50	67,506
26 Oct 20	80.20000 -2.80	82.70	80.20	82.10	46,001
23 Oct 20	83.00000 +1.60	83.35	81.00	81.00	44,361
22 Oct 20	81.40000 +1.35	81.60	79.00	80.00	55,456
21 Oct 20	80.05000 -1.95	82.60	80.05	82.60	45,235
20 Oct 20	82.00000 +0.70	83.25	80.50	81.50	65,170
19 Oct 20	81.30000 -1.25	83.50	81.05	83.00	21,273
16 Oct 20	82.55000 +1.95	82.75	80.40	81.05	39,153
15 Oct 20	80.60000 -2.65	82.75	79.50	82.50	50,263
14 Oct 20	83.25000 -0.20	84.25	82.70	83.80	52,418
13 Oct 20	83.45000 +0.65	84.20	81.90	83.80	53,063
12 Oct 20	82.80000 +1.00	82.80	81.65	81.90	47,499
09 Oct 20	81.80000 -0.25	82.75	81.55	81.55	28,652
08 Oct 20	82.05000 +0.45	82.85	81.50	81.50	47,156
07 Oct 20	81.60000 -0.50	82.65	81.25	82.20	46,009
06 Oct 20	82.10000 +2.40	82.60	79.90	80.00	47,502
05 Oct 20	79.70000 +0.40	81.00	79.35	79.80	59,097
02 Oct 20	79.30000 +2.00	79.45	76.40	76.80	74,865
01 Oct 20	77.30000 -0.15	78.05	75.50	77.45	85,635
30 Sep 20	77.45000 +2.25	77.85	74.20	74.70	100,872
29 Sep 20	75.20000 -0.70	75.95	74.05	75.95	64,323
28 Sep 20	75.90000 +2.20	76.00	74.70	74.70	50,080
25 Sep 20	73.70000 +0.25	73.85	72.05	73.65	56,929
24 Sep 20	73.45000 -1.30	74.60	73.30	74.25	59,449
23 Sep 20	74.75000 -1.75	77.65	74.75	77.40	61,238
22 Sep 20	76.50000 -0.65	78.00	76.50	77.70	68,256
21 Sep 20	77.15000 -3.30	80.50	77.15	80.50	70,354
18 Sep 20	80.45000 -3.65	84.00	80.45	84.00	138,520
17 Sep 20	84.10000 -2.15	86.05	84.10	85.75	43,906
16 Sep 20	86.25000 +1.45	86.25	84.70	85.00	36,683
15 Sep 20	84.80000 +0.55	85.30	83.95	84.75	38,830
14 Sep 20	84.25000 +0.20	85.45	83.80	85.00	29,586
11 Sep 20	84.05000 -0.85	85.30	83.90	85.00	42,549
10 Sep 20	84.90000 +0.00	85.70	84.50	85.00	30,841
09 Sep 20	84.90000 +1.30	84.90	82.90	83.35	37,223
08 Sep 20	83.60000 -2.00	85.60	82.75	85.25	44,244
07 Sep 20	85.60000 +1.35	85.65	84.35	84.65	24,482
04 Sep 20	84.25000 -1.75	86.70	84.00	85.50	47,662
03 Sep 20	86.00000 -1.35	89.25	85.85	87.35	57,906
02 Sep 20	87.35000 +1.80	87.65	85.55	86.00	52,618
01 Sep 20	85.55000 -0.40	86.60	84.65	86.40	50,328
31 Aug 20	85.95000 -2.35	89.05	85.95	88.95	64,563
28 Aug 20	88.30000 -0.25	89.35	87.80	89.00	34,329
27 Aug 20	88.55000 +0.05	89.40	87.95	88.55	52,625
26 Aug 20	88.50000 +1.15	88.75	87.30	87.85	32,083
25 Aug 20	87.35000 -1.10	89.50	87.35	88.80	44,838
24 Aug 20	88.45000 +2.60	88.45	86.65	86.65	43,144
21 Aug 20	85.85000 +0.45	86.65	85.25	86.00	38,139
20 Aug 20	85.40000 -1.95	86.85	85.10	86.85	36,615
19 Aug 20	87.35000 +1.15	87.35	85.25	86.25	50,243
18 Aug 20	86.20000 +1.20	89.30	85.35	86.80	71,716
17 Aug 20	85.00000 +0.30	85.50	84.00	85.00	49,083
14 Aug 20	84.70000 -1.95	86.60	83.50	86.60	59,001
13 Aug 20	86.65000 +1.20	87.70	84.80	85.50	58,675
12 Aug 20	85.45000 -0.20	85.90	84.75	85.15	62,631
11 Aug 20	85.65000 +1.15	86.15	84.70	85.00	40,596
10 Aug 20	84.50000 +1.05	85.25	83.25	83.65	38,083
07 Aug 20	83.45000 +0.15	83.50	81.90	83.40	33,339
06 Aug 20	83.30000 -1.70	85.45	82.20	84.70	35,905
05 Aug 20	85.00000 +2.70	85.05	82.80	82.80	54,593
04 Aug 20	82.30000 -0.15	84.35	82.15	82.55	77,464
03 Aug 20	82.45000 +3.20	82.45	78.10	79.00	50,954
31 Jul 20	79.25000 +0.55	81.35	78.40	78.50	69,192
30 Jul 20	78.70000 -2.25	81.50	78.00	81.50	62,495
29 Jul 20	80.95000 +0.25	81.75	79.75	80.50	39,029
28 Jul 20	80.70000 -0.05	81.15	79.80	80.50	27,417
27 Jul 20	80.75000 +0.30	81.10	79.50	80.65	55,648
24 Jul 20	80.45000 -1.85	81.95	80.40	81.80	34,683
23 Jul 20	82.30000 -1.20	84.00	81.80	84.00	39,010
22 Jul 20	83.50000 -0.25	84.25	82.10	83.50	40,065
21 Jul 20	83.75000 +0.40	85.15	83.00	83.35	68,717
20 Jul 20	83.35000 +0.10	83.55	82.00	83.10	45,075
17 Jul 20	83.25000 -1.55	84.65	82.90	84.50	33,371
16 Jul 20	84.80000 +0.55	84.90	83.50	83.90	36,511
15 Jul 20	84.25000 +1.30	85.10	82.50	82.50	72,940
14 Jul 20	82.95000 -0.40	83.50	81.30	83.50	47,354
13 Jul 20	83.35000 +0.65	83.95	81.80	83.45	43,336
10 Jul 20	82.70000 +3.00	82.70	79.55	80.00	54,414
09 Jul 20	79.70000 -1.80	81.95	79.50	81.70	51,982
08 Jul 20	81.50000 -1.75	83.00	80.45	83.00	64,035
07 Jul 20	83.25000 -5.00	85.55	82.20	85.45	53,775
06 Jul 20	88.25000 +2.45	89.10	87.00	87.00	59,254
03 Jul 20	85.80000 -0.25	86.65	85.30	86.45	21,770
02 Jul 20	86.05000 +1.85	87.30	84.40	84.70	69,515
01 Jul 20	84.20000 -0.65	85.50	83.00	84.50	53,819
30 Jun 20	84.85000 +0.15	85.55	83.55	85.00	66,402
29 Jun 20	84.70000 +0.60	85.25	82.70	84.10	41,294
26 Jun 20	84.10000 -0.35	86.00	84.10	85.10	53,785
25 Jun 20	84.45000 +1.00	84.90	81.55	83.40	48,016
24 Jun 20	83.45000 -1.95	86.00	83.25	85.45	55,140
23 Jun 20	85.40000 +0.50	87.75	84.25	85.90	61,952
22 Jun 20	84.90000 +0.15	86.25	82.90	84.40	72,528
19 Jun 20	84.75000 -0.80	87.15	84.75	86.10	122,041
18 Jun 20	85.55000 +0.10	87.20	84.55	86.00	67,765
17 Jun 20	85.45000 -0.50	87.00	84.50	85.70	71,561
16 Jun 20	85.95000 +2.65	87.65	84.45	85.35	88,087
15 Jun 20	83.30000 +0.90	83.95	79.60	80.50	52,894
12 Jun 20	82.40000 +1.05	83.90	79.65	81.00	91,341
11 Jun 20	81.35000 -5.40	85.85	81.35	85.85	75,503
10 Jun 20	86.75000 -3.50	92.00	86.00	90.00	94,287
09 Jun 20	90.25000 -5.20	96.35	90.25	96.00	71,669
08 Jun 20	95.45000 +1.35	97.85	93.30	93.90	65,436
05 Jun 20	94.10000 +2.80	95.60	91.85	92.00	80,402
04 Jun 20	91.30000 +1.00	92.10	89.10	90.35	76,669
03 Jun 20	90.30000 +1.55	90.35	88.80	89.00	66,747
02 Jun 20	88.75000 +3.35	89.25	85.80	86.00	62,158
01 Jun 20	85.40000 +2.80	85.50	83.20	84.00	31,613
29 May 20	82.60000 -3.50	85.50	82.30	85.50	146,086
28 May 20	86.10000 -1.10	87.75	85.20	87.50	105,363
27 May 20	87.20000 +4.30	87.85	82.30	83.00	99,503
26 May 20	82.90000 +1.60	83.20	81.05	81.30	70,938
25 May 20	81.30000 +2.75	81.45	78.00	79.00	46,858
22 May 20	78.55000 +0.95	79.45	75.05	76.80	67,422
21 May 20	77.60000 -2.60	79.70	77.30	79.50	81,462
20 May 20	80.20000 +0.00	81.20	77.10	80.30	66,684
19 May 20	80.20000 -0.75	81.50	78.20	81.35	67,593
18 May 20	80.95000 +5.15	80.95	76.50	76.50	51,436
15 May 20	75.80000 +5.50	75.80	71.50	71.50	60,635
14 May 20	70.30000 -2.40	73.20	69.10	73.20	71,002
13 May 20	72.70000 -3.20	76.40	72.55	76.10	72,224
12 May 20	75.90000 +0.90	75.90	73.95	74.50	27,490
11 May 20	75.00000 -0.15	75.60	73.55	75.60	39,575
08 May 20	75.15000 +1.20	75.85	74.00	74.25	28,306
07 May 20	73.95000 +0.85	74.00	73.10	73.55	39,550
06 May 20	73.10000 -1.40	75.00	73.10	74.85	39,934
05 May 20	74.50000 +2.85	75.75	72.50	72.85	83,351
04 May 20	71.65000 -6.35	78.00	71.65	77.70	88,449
30 Apr 20	78.00000 -2.80	82.80	78.00	82.80	72,634
29 Apr 20	80.80000 +1.80	80.80	78.90	79.05	46,754
28 Apr 20	79.00000 +0.10	80.00	77.50	78.50	55,653
27 Apr 20	78.90000 +2.90	79.50	77.10	77.10	39,006
24 Apr 20	76.00000 -1.85	77.35	75.30	77.35	34,594
23 Apr 20	77.85000 +1.25	78.60	76.30	77.50	34,256
22 Apr 20	76.60000 +1.15	78.40	75.20	76.00	33,345
21 Apr 20	75.45000 -1.30	76.85	74.60	75.50	36,956
20 Apr 20	76.75000 +0.25	77.60	76.10	77.10	35,924
17 Apr 20	76.50000 +2.20	76.60	74.55	75.50	55,685
16 Apr 20	74.30000 -1.95	77.35	73.65	76.25	61,616
15 Apr 20	76.25000 -3.60	80.35	75.95	80.35	58,798
14 Apr 20	79.85000 -0.95	82.50	79.85	81.65	68,428
09 Apr 20	80.80000 +1.20	84.70	79.00	80.00	71,776
08 Apr 20	79.60000 -0.90	80.45	78.50	79.50	35,102
07 Apr 20	80.50000 +6.00	80.70	75.50	75.50	133,455
06 Apr 20	74.50000 +8.10	74.50	68.85	68.85	63,873
03 Apr 20	66.40000 -0.60	67.75	66.30	67.65	44,812
02 Apr 20	67.00000 -1.70	70.25	67.00	70.25	60,996
01 Apr 20	68.70000 -4.10	71.80	68.55	71.80	53,913
31 Mar 20	72.80000 -0.90	76.45	72.55	74.25	118,099
30 Mar 20	73.70000 +0.00	74.85	70.50	74.50	67,934
27 Mar 20	73.70000 -5.80	79.00	73.50	79.00	59,181
26 Mar 20	79.50000 +3.35	79.50	73.00	75.50	57,382
25 Mar 20	76.15000 +2.40	78.50	71.30	75.75	112,784
24 Mar 20	73.75000 +7.15	73.75	68.85	70.00	79,323
23 Mar 20	66.60000 -4.65	72.45	66.55	71.30	91,013
20 Mar 20	71.25000 +4.85	72.25	67.10	70.55	176,522
19 Mar 20	66.40000 +4.15	69.20	64.40	64.60	94,853
18 Mar 20	62.25000 -5.55	69.75	54.80	67.55	167,638
17 Mar 20	67.80000 -2.55	72.30	66.55	71.00	148,955
16 Mar 20	70.35000 -10.20	78.00	65.45	78.00	191,015
13 Mar 20	80.55000 +1.00	85.30	79.55	82.10	181,925
12 Mar 20	79.55000 -12.15	87.50	78.85	86.95	239,006
11 Mar 20	91.70000 -3.30	96.90	91.40	96.10	147,445
10 Mar 20	95.00000 +0.00	98.95	93.70	95.95	214,214
09 Mar 20	95.00000 -7.70	97.65	94.40	96.35	206,222
06 Mar 20	102.70000 -5.80	106.70	102.30	106.50	96,759
05 Mar 20	108.50000 -2.10	111.60	107.60	111.40	60,203
04 Mar 20	110.60000 -0.20	112.30	109.80	110.90	68,365
03 Mar 20	110.80000 +0.70	113.40	110.80	111.70	80,805
02 Mar 20	110.10000 -0.60	112.60	108.30	110.40	87,429
28 Feb 20	110.70000 -4.30	112.20	109.40	112.20	129,681
27 Feb 20	115.00000 -4.10	118.30	113.60	118.30	76,042
26 Feb 20	119.10000 +0.40	119.70	115.60	118.50	81,149
25 Feb 20	118.70000 -1.30	120.90	118.20	120.50	87,569
24 Feb 20	120.00000 -4.80	122.70	118.90	122.70	72,102
21 Feb 20	124.80000 +0.00	125.50	122.90	124.50	55,597
20 Feb 20	124.80000 -1.40	126.40	124.80	126.00	37,050
19 Feb 20	126.20000 -0.80	127.50	125.40	126.80	39,220
18 Feb 20	127.00000 +0.70	127.00	124.90	125.70	48,279
17 Feb 20	126.30000 +0.70	126.30	125.20	125.20	19,174
14 Feb 20	125.60000 +0.10	126.20	124.80	125.20	52,017
13 Feb 20	125.50000 +0.70	125.50	124.00	124.50	53,383
12 Feb 20	124.80000 +0.10	125.20	124.40	124.50	55,110
11 Feb 20	124.70000 +1.30	124.90	123.50	123.70	34,152
10 Feb 20	123.40000 +0.70	123.40	122.20	122.50	31,593
07 Feb 20	122.70000 -1.10	123.60	122.30	123.50	43,964
06 Feb 20	123.80000 +0.00	124.80	123.20	124.00	46,703
05 Feb 20	123.80000 +1.80	124.70	121.90	122.00	76,732
04 Feb 20	122.00000 +0.30	122.20	120.90	121.50	68,506
03 Feb 20	121.70000 +1.10	122.40	120.30	120.60	43,685
31 Jan 20	120.60000 -1.30	122.70	120.60	121.70	53,599
30 Jan 20	121.90000 -0.60	122.10	121.00	122.10	40,826
29 Jan 20	122.50000 -0.70	124.10	122.20	123.30	47,756
28 Jan 20	123.20000 +1.00	123.60	122.20	122.20	45,048
27 Jan 20	122.20000 -0.90	122.50	121.30	122.40	66,152
24 Jan 20	123.10000 +1.10	124.10	122.70	122.70	57,080
23 Jan 20	122.00000 -0.70	122.80	121.10	122.60	36,187
22 Jan 20	122.70000 +1.00	123.20	121.60	121.60	42,657
21 Jan 20	121.70000 +0.10	122.00	120.70	121.80	30,950
20 Jan 20	121.60000 -0.70	122.80	121.60	122.40	30,493
17 Jan 20	122.30000 +0.70	122.60	121.50	121.50	47,746
16 Jan 20	121.60000 +0.60	121.60	120.80	121.10	62,340
15 Jan 20	121.00000 +0.70	121.00	119.90	120.20	43,599
14 Jan 20	120.30000 +0.00	120.40	119.00	120.40	65,223
13 Jan 20	120.30000 +1.80	120.60	118.70	118.80	64,773
10 Jan 20	118.50000 -1.00	119.70	118.10	119.40	24,910
09 Jan 20	119.50000 +1.00	119.50	118.50	118.60	56,572
08 Jan 20	118.50000 +0.60	118.50	116.70	117.60	43,095
07 Jan 20	117.90000 -1.20	119.90	117.70	119.30	54,053
06 Jan 20	119.10000 -0.50	119.60	117.50	119.20	51,921
03 Jan 20	119.60000 +0.50	119.60	117.90	118.90	41,424
02 Jan 20	119.10000 +0.60	119.80	118.60	118.60	50,657
31 Dec 19	118.50000 -0.70	119.30	118.20	119.20	13,621
30 Dec 19	119.20000 -1.20	120.30	118.90	120.30	21,829
27 Dec 19	120.40000 -0.40	121.40	120.20	120.50	29,576
24 Dec 19	120.80000 +0.00	121.20	120.80	120.80	4,445
23 Dec 19	120.80000 +0.60	121.20	119.70	119.70	25,870
20 Dec 19	120.20000 +1.30	120.40	119.20	119.20	83,192
19 Dec 19	118.90000 -0.30	118.90	117.40	118.30	68,675
18 Dec 19	119.20000 -3.30	122.40	119.20	121.80	47,447
17 Dec 19	122.50000 +0.90	123.50	121.60	121.90	84,563
16 Dec 19	121.60000 +0.40	122.70	121.20	121.20	85,285
13 Dec 19	121.20000 -0.60	123.80	121.10	123.00	68,541
12 Dec 19	121.80000 -0.30	122.40	120.50	122.10	63,728
11 Dec 19	122.10000 +0.10	122.30	121.10	121.50	40,323
10 Dec 19	122.00000 +0.30	122.60	120.40	121.70	44,091
09 Dec 19	121.70000 -0.60	122.50	121.50	122.20	26,600
06 Dec 19	122.30000 +0.90	122.80	121.30	121.30	31,019
05 Dec 19	121.40000 +0.50	121.70	120.90	121.30	38,758
04 Dec 19	120.90000 +0.50	121.80	120.00	120.60	55,794
03 Dec 19	120.40000 -0.60	121.80	119.90	120.80	64,410
02 Dec 19	121.00000 -1.30	123.20	120.90	121.80	73,194
29 Nov 19	122.30000 -0.80	123.80	122.30	122.50	46,639
28 Nov 19	123.10000 -0.80	123.70	122.60	122.80	47,695
27 Nov 19	123.90000 -0.40	124.60	122.80	124.00	80,175
26 Nov 19	124.30000 -0.40	124.60	123.50	124.60	78,116
25 Nov 19	124.70000 +0.50	125.30	124.20	124.50	38,623
22 Nov 19	124.20000 +0.40	124.60	123.30	123.90	53,585
21 Nov 19	123.80000 -1.50	124.40	121.20	123.30	57,068
20 Nov 19	125.30000 +2.90	125.50	121.20	121.20	94,347
19 Nov 19	122.40000 +1.30	124.40	120.90	121.00	64,080
18 Nov 19	121.10000 -1.70	122.00	118.50	119.30	108,461
15 Nov 19	122.80000 -0.20	123.10	121.30	122.30	78,599
14 Nov 19	123.00000 -1.00	124.00	122.60	123.30	77,031
13 Nov 19	124.00000 -0.10	124.40	122.80	124.00	80,141
12 Nov 19	124.10000 +0.50	124.40	123.20	124.30	59,780
11 Nov 19	123.60000 -0.30	124.30	123.00	123.20	56,145
08 Nov 19	123.90000 -3.40	127.10	123.50	126.20	72,643
07 Nov 19	127.30000 -1.40	129.10	126.70	128.70	63,995
06 Nov 19	128.70000 -0.10	129.40	127.80	128.50	55,353
05 Nov 19	128.80000 +0.70	129.00	127.60	127.90	45,209
04 Nov 19	128.10001 +0.30	128.90	127.20	127.80	49,081
01 Nov 19	127.80000 +0.80	128.50	127.10	127.10	42,224
31 Oct 19	127.00000 +0.00	128.00	126.20	127.10	61,534
30 Oct 19	127.00000 -0.10	127.80	126.40	127.20	35,237
29 Oct 19	127.10000 +3.00	127.20	123.30	123.30	58,415
28 Oct 19	124.10000 +0.40	124.20	123.00	123.10	36,649
25 Oct 19	123.70000 +0.70	124.50	122.80	123.60	38,192
24 Oct 19	123.00000 +0.30	123.40	122.20	122.40	38,299
23 Oct 19	122.70000 -1.40	124.00	121.60	124.00	70,582
22 Oct 19	124.10000 +0.40	124.80	123.10	123.10	44,537
21 Oct 19	123.70000 +1.60	124.00	122.20	122.60	49,285
18 Oct 19	122.10000 -1.70	124.00	121.60	123.40	74,372
17 Oct 19	123.80000 -0.30	124.80	123.30	124.00	50,682
16 Oct 19	124.10000 -1.30	125.30	123.20	124.90	48,222
15 Oct 19	125.40000 +1.40	125.90	124.20	124.90	55,202
14 Oct 19	124.00000 -0.30	124.10	122.70	123.90	57,929
11 Oct 19	124.30000 +0.90	124.90	123.40	123.50	49,531
10 Oct 19	123.40000 +1.10	123.50	121.60	122.50	68,343
09 Oct 19	122.30000 +0.90	122.50	120.60	120.70	59,497
08 Oct 19	121.40000 -1.20	123.40	121.00	122.20	61,457
07 Oct 19	122.60000 +0.30	122.70	121.40	121.40	63,265
04 Oct 19	122.30000 +0.60	122.30	121.00	121.80	70,155
03 Oct 19	121.70000 +0.20	122.40	120.60	121.50	59,543
02 Oct 19	121.50000 -2.80	124.10	121.40	124.00	60,316
01 Oct 19	124.30000 -2.30	127.30	123.90	126.70	36,151
30 Sep 19	126.60000 +0.80	126.60	125.40	125.80	64,597
27 Sep 19	125.80000 +0.40	126.00	125.10	125.70	54,326
26 Sep 19	125.40000 +1.90	125.70	122.60	122.60	55,748
25 Sep 19	123.50000 +0.90	123.50	119.90	121.70	74,492
24 Sep 19	122.60000 +0.30	123.20	121.80	121.90	32,592
23 Sep 19	122.30000 -1.50	123.80	121.90	123.00	43,256
20 Sep 19	123.80000 +0.00	124.40	123.10	124.20	96,602
19 Sep 19	123.80000 +1.20	124.30	122.20	123.40	55,520
18 Sep 19	122.60000 -0.50	123.60	122.20	123.00	53,973
17 Sep 19	123.10000 +0.30	123.10	121.80	122.80	42,253
16 Sep 19	122.80000 -1.10	123.70	121.70	123.70	66,841
13 Sep 19	123.90000 -0.20	124.90	123.70	124.90	43,636
12 Sep 19	124.10000 +1.00	124.30	123.00	123.30	99,490
11 Sep 19	123.10000 -0.20	123.60	121.70	123.00	62,617
10 Sep 19	123.30000 -1.10	124.40	122.10	123.80	76,420
09 Sep 19	124.40000 -1.30	126.10	124.30	125.30	39,752
06 Sep 19	125.70000 -1.40	128.70	125.00	127.00	58,863
05 Sep 19	127.10000 -0.50	128.10	126.50	127.50	88,758
04 Sep 19	127.60000 +1.10	127.80	126.90	127.20	43,740
03 Sep 19	126.50000 -1.00	127.10	125.40	127.10	49,167
02 Sep 19	127.50000 +0.00	127.80	126.20	126.60	42,929
30 Aug 19	127.50000 +1.70	127.50	125.20	125.60	63,746
29 Aug 19	125.80000 +1.60	125.90	123.60	123.60	52,142
28 Aug 19	124.20000 -0.80	124.90	123.00	124.10	57,737
27 Aug 19	125.00000 +1.00	125.00	122.80	124.30	98,000
26 Aug 19	124.00000 +0.40	124.50	121.80	122.80	25,177
23 Aug 19	123.60000 -0.60	125.40	123.30	125.00	43,587
22 Aug 19	124.20000 -1.30	125.50	123.60	124.80	52,850
21 Aug 19	125.50000 +3.50	125.50	122.20	122.20	50,720
20 Aug 19	122.00000 -1.30	123.90	122.00	123.40	82,350
19 Aug 19	123.30000 +1.80	123.50	122.30	122.40	51,721
16 Aug 19	121.50000 +2.40	122.00	118.20	118.40	66,385
15 Aug 19	119.10000 +1.60	119.20	116.90	117.90	60,408
14 Aug 19	117.50000 -5.40	123.30	117.00	123.20	79,184
13 Aug 19	122.90000 +0.90	123.90	120.90	121.60	77,156
12 Aug 19	122.00000 -0.40	124.10	120.70	122.80	54,531
09 Aug 19	122.40000 +0.40	123.00	120.60	121.40	68,581
08 Aug 19	122.00000 +1.50	122.40	121.30	122.00	79,056
07 Aug 19	120.50000 +0.70	122.10	119.90	120.40	37,617
06 Aug 19	119.80000 -0.30	121.10	118.70	119.80	52,747
05 Aug 19	120.10000 -2.10	121.70	119.40	121.60	68,841
02 Aug 19	122.20000 -4.40	125.00	121.90	125.00	50,812
01 Aug 19	126.60000 +1.60	126.60	123.40	123.70	76,582
31 Jul 19	125.00000 -0.90	125.50	124.30	125.50	67,164
30 Jul 19	125.90000 -0.40	126.10	124.80	126.10	31,138
29 Jul 19	126.30000 -0.20	126.80	125.80	126.10	34,818
26 Jul 19	126.50000 +1.70	126.50	124.60	125.00	30,109
25 Jul 19	124.80000 +1.40	126.00	123.60	123.90	69,553
24 Jul 19	123.40000 +0.80	123.60	122.10	122.80	30,930
23 Jul 19	122.60000 +2.40	122.70	120.50	120.50	37,754
22 Jul 19	120.20000 -0.60	120.90	119.70	120.90	38,959
19 Jul 19	120.80000 +0.90	121.10	119.90	120.60	58,126
18 Jul 19	119.90000 -2.40	121.80	119.50	121.70	41,380
17 Jul 19	122.30000 +0.10	122.50	121.60	122.10	33,836
16 Jul 19	122.20000 +0.40	122.30	120.90	121.70	27,327
15 Jul 19	121.80000 +0.80	121.80	120.00	120.90	47,109
12 Jul 19	121.00000 +0.80	121.10	120.00	120.20	41,448
11 Jul 19	120.20000 -0.40	121.10	119.90	121.10	23,102
10 Jul 19	120.60000 -0.10	121.50	120.50	120.70	41,978
09 Jul 19	120.70000 -1.10	121.40	119.80	121.20	54,367
08 Jul 19	121.80000 +0.40	121.90	120.20	120.90	35,417
05 Jul 19	121.40000 -1.70	123.40	121.10	122.90	44,047
04 Jul 19	123.10000 +0.30	123.50	122.00	122.30	33,481
03 Jul 19	122.80000 +1.60	122.80	121.00	121.00	52,299
02 Jul 19	121.20000 +1.00	121.20	119.40	119.90	49,342
01 Jul 19	120.20000 +0.30	122.20	119.80	121.10	59,288
28 Jun 19	119.90000 +1.50	120.20	117.80	118.20	60,338
27 Jun 19	118.40000 +0.00	118.40	117.50	118.30	58,586
26 Jun 19	118.40000 -0.50	119.40	118.30	118.50	50,152
25 Jun 19	118.90000 -0.60	119.40	118.70	118.80	50,007
24 Jun 19	119.50000 -0.30	120.60	119.50	120.20	48,911
21 Jun 19	119.80000 -1.50	122.00	119.30	121.20	141,575
20 Jun 19	121.30000 +0.60	122.50	121.00	121.00	60,486
19 Jun 19	120.70000 -0.20	121.60	120.30	120.30	71,499
18 Jun 19	120.90000 +2.40	120.90	118.10	118.50	107,657
17 Jun 19	118.50000 +1.10	118.50	117.50	117.60	42,522
14 Jun 19	117.40000 -0.40	117.80	116.80	117.50	50,512
13 Jun 19	117.80000 -0.30	118.20	117.10	117.60	55,366
12 Jun 19	118.10000 -0.20	118.40	117.40	117.60	56,769
11 Jun 19	118.30000 +0.50	118.90	116.90	117.40	50,076
10 Jun 19	117.80000 +1.20	117.80	116.70	116.90	35,388
07 Jun 19	116.60000 +1.60	116.60	114.60	114.60	68,857
06 Jun 19	115.00000 -1.50	117.20	114.30	116.80	60,170
05 Jun 19	116.50000 +1.70	117.10	115.30	115.30	57,701
04 Jun 19	114.80000 -0.10	115.70	113.80	114.50	67,355
03 Jun 19	114.90000 +0.90	115.10	112.30	113.10	84,869
31 May 19	114.00000 -1.40	114.80	111.70	114.80	69,891
30 May 19	115.40000 +1.60	115.60	114.50	114.70	36,622
29 May 19	113.80000 -0.70	113.90	112.90	113.60	51,255
28 May 19	114.50000 -1.00	115.90	114.20	115.90	76,228
27 May 19	115.50000 +0.50	116.10	115.00	115.60	26,423
24 May 19	115.00000 +1.40	115.40	113.90	113.90	44,401
23 May 19	113.60000 -1.70	115.30	113.40	114.60	50,957
22 May 19	115.30000 -0.10	117.10	114.80	114.80	81,509
21 May 19	115.40000 -2.50	116.60	114.40	114.90	73,933
20 May 19	117.90000 -2.20	120.10	117.70	119.60	55,346
17 May 19	120.10000 -3.60	120.90	117.50	119.40	64,391
16 May 19	123.70000 +1.80	123.90	122.20	122.40	58,622
15 May 19	121.90000 +1.60	121.90	119.40	120.80	87,911
14 May 19	120.30000 +3.00	120.30	117.40	117.70	65,840
13 May 19	117.30000 -3.20	120.50	117.30	120.50	66,510
10 May 19	120.50000 +1.60	121.30	119.70	119.70	45,573
09 May 19	118.90000 -3.10	120.90	118.30	120.70	65,608
08 May 19	122.00000 +1.20	122.10	120.50	120.70	46,766
07 May 19	120.80000 -1.00	122.30	119.90	121.60	55,353
06 May 19	121.80000 -0.80	122.00	119.50	120.20	38,147
03 May 19	122.60000 +0.20	123.70	121.90	122.30	46,377
02 May 19	122.40000 -1.00	122.90	121.70	122.60	46,494
30 Apr 19	123.40000 +1.00	123.70	121.30	121.30	75,037
29 Apr 19	122.40000 +1.80	122.40	120.10	120.60	50,228
26 Apr 19	120.60000 +0.90	120.90	119.20	119.70	34,957
25 Apr 19	119.70000 -1.60	121.00	119.40	120.90	39,788
24 Apr 19	121.30000 -0.10	122.70	120.90	121.00	54,952
23 Apr 19	121.40000 +1.20	121.50	119.80	120.10	73,019
18 Apr 19	120.20000 +0.60	120.30	119.00	119.60	43,910
17 Apr 19	119.60000 +0.40	120.10	118.70	118.70	51,467
16 Apr 19	119.20000 +0.40	119.30	118.30	118.30	35,989
15 Apr 19	118.80000 +0.50	119.70	118.30	118.30	31,748
12 Apr 19	118.30000 -0.20	119.10	118.00	118.10	57,060
11 Apr 19	118.50000 +2.70	118.50	115.70	115.80	75,450
10 Apr 19	115.80000 +0.60	116.00	115.00	115.20	63,178
09 Apr 19	115.20000 -0.60	116.20	115.00	115.20	48,728
08 Apr 19	115.80000 -1.40	117.20	115.30	117.00	54,095
05 Apr 19	117.20000 +0.40	117.60	116.90	116.90	68,654
04 Apr 19	116.80000 -0.20	117.40	115.80	116.70	56,618
03 Apr 19	117.00000 +1.50	117.30	115.90	116.00	55,930
02 Apr 19	115.50000 +1.00	115.50	114.10	114.10	74,553
01 Apr 19	114.50000 +2.20	114.70	113.20	113.20	44,506
29 Mar 19	112.30000 +1.20	112.90	111.60	112.20	53,822
28 Mar 19	111.10000 -1.00	112.70	111.10	111.60	52,517
27 Mar 19	112.10000 -0.10	113.30	112.00	113.00	77,528
26 Mar 19	112.20000 +1.20	112.80	111.00	111.50	34,071
25 Mar 19	111.00000 -0.80	111.30	109.90	111.10	46,599
22 Mar 19	111.80000 -1.30	114.60	111.50	114.00	51,424
21 Mar 19	113.10000 +0.10	113.50	112.30	112.90	31,242
20 Mar 19	113.00000 -1.00	114.40	112.80	113.90	36,101
19 Mar 19	114.00000 +0.20	115.00	113.70	114.00	34,234
18 Mar 19	113.80000 +0.70	114.20	113.10	113.10	29,424
15 Mar 19	113.10000 +0.00	114.00	113.10	113.50	73,057
14 Mar 19	113.10000 +1.20	113.30	111.60	111.90	63,307
13 Mar 19	111.90000 +0.80	112.30	111.00	111.00	42,698
12 Mar 19	111.10000 +1.20	111.20	110.20	110.50	41,504
11 Mar 19	109.90000 +0.20	110.10	109.50	110.00	38,198
08 Mar 19	109.70000 -0.30	110.00	108.30	109.40	38,083
07 Mar 19	110.00000 -1.40	111.50	109.50	111.50	44,765
06 Mar 19	111.40000 -0.50	112.50	111.10	112.20	37,575
05 Mar 19	111.90000 -1.00	112.80	111.80	112.70	31,422
04 Mar 19	112.90000 +1.20	113.40	112.00	112.20	32,618
01 Mar 19	111.70000 +0.80	112.70	111.40	111.50	40,598
28 Feb 19	110.90000 +2.50	111.60	108.20	108.20	55,502
27 Feb 19	108.40000 +0.00	109.20	107.90	109.20	36,185
26 Feb 19	108.40000 +0.10	108.50	107.30	108.20	33,422
25 Feb 19	108.30000 -1.20	110.10	108.00	109.50	48,295
22 Feb 19	109.50000 -1.30	111.20	109.50	111.00	51,761
21 Feb 19	110.80000 +6.80	111.80	104.40	104.60	126,191
20 Feb 19	104.00000 -0.80	104.60	104.00	104.40	66,212
19 Feb 19	104.80000 -1.00	105.80	104.60	105.50	62,112
18 Feb 19	105.80000 -0.20	106.40	105.60	105.80	32,705
15 Feb 19	106.00000 +1.00	106.50	104.60	105.20	34,028
14 Feb 19	105.00000 -0.50	106.70	105.00	105.80	47,221
13 Feb 19	105.50000 +1.40	106.00	103.80	104.50	50,739
12 Feb 19	104.10000 +0.20	104.90	103.80	104.40	50,585
11 Feb 19	103.90000 +1.90	103.90	102.30	102.40	44,366
08 Feb 19	102.00000 -3.20	105.10	101.70	105.00	55,826
07 Feb 19	105.20000 -1.80	107.00	105.20	106.70	38,025
06 Feb 19	107.00000 +0.50	107.30	106.30	106.60	35,315
05 Feb 19	106.50000 +1.70	106.60	104.30	105.00	41,723
04 Feb 19	104.80000 -1.90	106.70	104.40	106.50	39,215
01 Feb 19	106.70000 +0.20	106.90	106.00	106.70	31,696
31 Jan 19	106.50000 -0.90	108.40	106.10	107.40	54,367
30 Jan 19	107.40000 +0.90	107.40	106.30	106.40	34,799
29 Jan 19	106.50000 +0.70	106.70	105.60	105.70	58,497
28 Jan 19	105.80000 -0.30	106.50	105.70	106.10	50,022
25 Jan 19	106.10000 -0.80	107.20	106.00	107.10	71,893
24 Jan 19	106.90000 +0.00	107.30	106.40	106.90	48,545
23 Jan 19	106.90000 -0.60	107.70	106.50	107.00	53,136
22 Jan 19	107.50000 -0.80	108.10	106.80	107.80	39,831
21 Jan 19	108.30000 -0.10	109.30	108.20	108.30	28,506
18 Jan 19	108.40000 +2.10	108.40	106.70	106.90	66,579
17 Jan 19	106.30000 -0.50	106.80	106.00	106.50	28,256
16 Jan 19	106.80000 +0.30	107.20	106.60	107.00	56,880
15 Jan 19	106.50000 +0.40	107.50	106.20	106.50	34,829
14 Jan 19	106.10000 -2.00	108.00	105.80	107.80	45,493
11 Jan 19	108.10000 -0.80	109.70	107.70	109.10	42,118
10 Jan 19	108.90000 +0.40	109.30	107.50	108.10	37,585
09 Jan 19	108.50000 +2.10	108.90	106.60	106.60	52,666
08 Jan 19	106.40000 +2.30	107.30	103.90	103.90	47,320
07 Jan 19	104.10000 -0.30	104.60	103.50	104.40	45,323
04 Jan 19	104.40000 +2.30	104.40	102.60	102.70	63,920
03 Jan 19	102.10000 -1.30	103.10	101.60	102.70	36,718
02 Jan 19	103.40000 -1.30	103.80	101.40	103.80	47,499
31 Dec 18	104.70000 +2.30	104.70	102.50	102.50	19,559
28 Dec 18	102.40000 +1.20	103.80	101.20	101.20	51,701
27 Dec 18	101.20000 -0.50	103.00	100.50	102.10	89,345
24 Dec 18	101.70000 +0.40	101.70	100.30	100.50	11,463
21 Dec 18	101.30000 +1.30	101.40	99.35	99.70	139,057
20 Dec 18	100.00000 -1.10	100.60	99.00	100.00	103,486
19 Dec 18	101.10000 +0.10	102.10	101.10	101.10	95,735
18 Dec 18	101.00000 -0.30	101.50	100.10	101.00	109,011
17 Dec 18	101.30000 -1.10	102.50	101.00	102.20	81,297
14 Dec 18	102.40000 -1.00	103.20	101.60	103.20	113,997
13 Dec 18	103.40000 -1.00	105.00	103.30	104.40	93,803
12 Dec 18	104.40000 +1.10	104.90	103.20	103.60	136,978
11 Dec 18	103.30000 +2.30	104.50	101.20	102.00	71,842
10 Dec 18	101.00000 -3.00	104.10	100.90	103.90	72,562
07 Dec 18	104.00000 +1.80	104.90	102.40	102.40	88,705
06 Dec 18	102.20000 -3.20	104.80	101.80	104.80	140,219
05 Dec 18	105.40000 -2.10	106.10	104.70	106.00	64,893
04 Dec 18	107.50000 -1.40	108.50	107.00	108.20	84,971
03 Dec 18	108.90000 +1.60	109.70	108.00	108.50	61,221
30 Nov 18	107.30000 -0.70	108.20	105.60	108.10	97,118
29 Nov 18	108.00000 -2.70	111.50	107.00	110.90	83,530
28 Nov 18	110.70000 -0.50	111.60	110.60	111.20	36,683
27 Nov 18	111.20000 +1.20	111.90	109.30	109.90	73,425
26 Nov 18	110.00000 +0.90	111.80	109.70	109.70	49,831
23 Nov 18	109.10000 +0.40	109.40	108.40	108.40	28,721
22 Nov 18	108.70000 -1.10	109.70	108.40	109.70	40,915
21 Nov 18	109.80000 +0.40	110.20	109.00	110.10	52,475
20 Nov 18	109.40000 -1.90	110.90	108.90	110.90	52,066
19 Nov 18	111.30000 -1.20	113.10	111.00	113.00	54,480
16 Nov 18	112.50000 -0.80	115.80	111.60	114.00	63,181
15 Nov 18	113.30000 +0.80	117.50	112.70	114.00	89,021
14 Nov 18	112.50000 +0.10	113.40	110.30	111.90	64,255
13 Nov 18	112.40000 +1.50	112.90	110.70	110.70	45,597
12 Nov 18	110.90000 -0.30	111.60	110.40	111.50	77,123
09 Nov 18	111.20000 -0.10	111.20	109.20	111.00	78,077
08 Nov 18	111.30000 +0.10	112.70	111.00	111.60	54,518
07 Nov 18	111.20000 +0.30	112.50	110.90	110.90	54,419
06 Nov 18	110.90000 -1.10	112.70	110.60	112.60	39,461
05 Nov 18	112.00000 -2.40	115.50	112.00	114.50	55,706
02 Nov 18	114.40000 -0.10	117.50	114.40	115.70	90,277
01 Nov 18	114.50000 -0.10	116.20	113.50	114.80	67,599
31 Oct 18	114.60000 +1.90	116.00	113.50	113.50	75,440
30 Oct 18	112.70000 +0.20	113.20	110.50	112.60	59,497
29 Oct 18	112.50000 +0.50	113.70	112.10	112.20	48,172
26 Oct 18	112.00000 +1.10	112.00	109.50	110.70	73,137
25 Oct 18	110.90000 +2.10	111.20	108.00	108.60	60,651
24 Oct 18	108.80000 +0.00	110.60	108.40	108.90	56,580
23 Oct 18	108.80000 -2.80	111.00	108.50	111.00	63,437
22 Oct 18	111.60000 -0.50	113.40	111.50	112.80	44,731
19 Oct 18	112.10000 -1.00	113.00	111.00	113.00	60,904
18 Oct 18	113.10000 -0.80	114.80	112.10	113.60	60,887
17 Oct 18	113.90000 -1.10	116.50	113.20	115.50	61,424
16 Oct 18	115.00000 +2.90	115.30	111.60	112.10	76,867
15 Oct 18	112.10000 -2.00	114.20	111.60	114.10	67,211
12 Oct 18	114.10000 +0.00	115.40	113.70	115.00	68,777
11 Oct 18	114.10000 -2.20	115.20	113.10	114.00	76,353
10 Oct 18	116.30000 -3.00	120.00	116.00	119.50	59,529
09 Oct 18	119.30000 -0.90	120.70	118.00	120.70	56,860
08 Oct 18	120.20000 -1.90	121.80	119.60	121.80	58,009
05 Oct 18	122.10000 -1.40	123.50	121.70	123.50	71,361
04 Oct 18	123.50000 -2.30	125.90	123.20	125.80	84,499
03 Oct 18	125.80000 -1.30	127.60	125.80	127.20	47,567
02 Oct 18	127.10000 -1.20	128.20	126.60	128.00	59,794
01 Oct 18	128.30000 +0.10	128.80	128.00	128.20	84,932
28 Sep 18	128.20000 -0.30	128.70	126.70	128.00	84,552
27 Sep 18	128.50000 -0.50	129.00	127.60	129.00	57,094
26 Sep 18	129.00000 -0.80	129.90	128.90	129.90	60,747
25 Sep 18	129.80000 -1.20	131.50	129.80	130.90	48,324
24 Sep 18	131.00000 -0.60	132.00	130.80	131.60	42,287
21 Sep 18	131.60001 +0.50	132.60	131.00	131.20	101,445
20 Sep 18	131.10001 +1.80	131.90	129.10	129.10	116,988
19 Sep 18	129.30000 +0.00	129.80	129.20	129.20	82,616
18 Sep 18	129.30000 +0.80	129.80	128.20	128.50	54,683
17 Sep 18	128.50000 -0.80	129.70	128.50	129.30	46,381
14 Sep 18	129.30000 +1.50	129.60	127.80	128.00	51,309
13 Sep 18	127.80000 +0.20	128.60	127.70	127.70	50,477
12 Sep 18	127.60000 +0.70	127.90	126.80	126.90	54,250
11 Sep 18	126.90000 -0.60	127.60	126.10	127.40	61,504
10 Sep 18	127.50000 +0.20	128.60	127.40	127.50	55,751
07 Sep 18	127.30000 -0.80	128.30	126.80	128.00	66,325
06 Sep 18	128.10001 +3.60	128.60	123.20	124.50	97,954
05 Sep 18	124.50000 -3.10	127.60	124.10	127.50	68,406
04 Sep 18	127.60000 +0.00	128.70	125.80	127.50	53,340
03 Sep 18	127.60000 +0.00	128.00	126.70	127.50	31,372
31 Aug 18	127.60000 +0.10	128.00	126.10	127.30	65,492
30 Aug 18	127.50000 -0.30	128.00	127.10	127.50	32,967
29 Aug 18	127.80000 +1.30	128.30	126.30	127.00	74,563
28 Aug 18	126.50000 +0.50	127.20	125.70	126.30	54,411
27 Aug 18	126.00000 -0.80	127.30	126.00	127.00	32,745
24 Aug 18	126.80000 +0.00	128.00	126.50	127.00	24,203
23 Aug 18	126.80000 +0.20	127.20	126.30	126.70	20,107
22 Aug 18	126.60000 +1.30	127.10	125.20	125.20	35,061
21 Aug 18	125.30000 -1.00	126.30	125.30	126.10	45,546
20 Aug 18	126.30000 +2.70	126.90	123.50	123.60	66,797
17 Aug 18	123.60000 +0.80	124.00	122.20	122.90	32,776
16 Aug 18	122.80000 +0.20	123.10	122.30	122.90	37,892
15 Aug 18	122.60000 -0.90	124.30	121.10	123.20	68,456
14 Aug 18	123.50000 +0.50	124.80	122.90	123.20	37,419
13 Aug 18	123.00000 -1.30	124.00	121.60	123.90	39,774
10 Aug 18	124.30000 -0.20	124.70	122.90	124.00	51,891
09 Aug 18	124.50000 +0.50	124.80	123.30	123.70	31,685
08 Aug 18	124.00000 -0.50	125.60	123.90	124.20	40,501
07 Aug 18	124.50000 +0.40	125.40	123.30	124.10	51,059
06 Aug 18	124.10000 +1.00	125.00	123.00	123.20	32,756
03 Aug 18	123.10000 +0.40	124.10	122.00	123.00	46,516
02 Aug 18	122.70000 -1.80	124.30	121.80	124.20	55,121
01 Aug 18	124.50000 -0.20	125.00	123.80	124.80	40,532
31 Jul 18	124.70000 +0.10	125.10	123.60	124.70	44,946
30 Jul 18	124.60000 -0.70	125.30	124.10	125.00	47,955
27 Jul 18	125.30000 +1.70	126.00	123.70	124.00	50,164
26 Jul 18	123.60000 -0.20	124.50	123.00	124.00	51,560
25 Jul 18	123.80000 +0.70	124.40	123.00	123.00	32,090
24 Jul 18	123.10000 -0.50	124.90	123.00	123.70	52,712
23 Jul 18	123.60000 -0.10	123.60	122.40	123.50	49,332
20 Jul 18	123.70000 -0.20	124.40	122.50	123.60	42,437
19 Jul 18	123.90000 -1.20	125.60	123.10	125.00	48,378
18 Jul 18	125.10000 +0.80	125.50	123.30	123.70	47,528
17 Jul 18	124.30000 +0.70	124.30	123.00	123.70	50,348
16 Jul 18	123.60000 +0.30	124.50	123.20	123.40	50,106
13 Jul 18	123.30000 +2.20	123.30	121.40	121.40	63,079
12 Jul 18	121.10000 -0.60	122.00	120.30	122.00	69,845
11 Jul 18	121.70000 -0.90	122.50	120.80	122.20	50,701
10 Jul 18	122.60000 +0.60	122.90	121.80	121.80	41,063
09 Jul 18	122.00000 +2.20	122.60	120.00	120.00	67,942
06 Jul 18	119.80000 +1.20	120.00	118.00	119.00	86,043
05 Jul 18	118.60000 -0.60	120.60	118.00	119.00	74,956
04 Jul 18	119.20000 -0.40	119.90	118.80	119.70	53,162
03 Jul 18	119.60000 +2.50	120.10	117.10	117.30	82,604
02 Jul 18	117.10000 -0.90	117.70	114.80	117.70	105,311
29 Jun 18	118.00000 -1.20	120.80	118.00	119.50	127,132
28 Jun 18	119.20000 -2.30	121.90	118.10	121.00	79,739
27 Jun 18	121.50000 +1.00	122.10	119.20	120.40	92,874
26 Jun 18	120.50000 -0.30	121.30	120.00	121.00	51,217
25 Jun 18	120.80000 -0.10	122.00	120.50	120.70	81,072
22 Jun 18	120.90000 +0.10	122.60	120.50	121.00	97,080
21 Jun 18	120.80000 -2.00	123.20	118.50	123.20	143,859
20 Jun 18	122.80000 -1.90	125.50	122.60	125.20	81,438
19 Jun 18	124.70000 +1.10	125.50	122.10	122.70	132,332
18 Jun 18	123.60000 -0.80	124.60	122.80	124.20	79,050
15 Jun 18	124.40000 -1.00	126.30	124.00	125.40	332,647
14 Jun 18	125.40000 +4.40	126.20	120.70	120.90	163,959
13 Jun 18	121.00000 +1.90	121.30	119.20	119.20	68,921
12 Jun 18	119.10000 +0.30	120.10	118.60	119.10	58,803
11 Jun 18	118.80000 +2.60	120.30	116.80	116.80	103,436
08 Jun 18	116.20000 -0.80	116.90	115.40	116.30	74,209
07 Jun 18	117.00000 -0.20	118.30	116.90	117.90	72,933
06 Jun 18	117.20000 +1.70	119.90	116.00	119.00	134,451
05 Jun 18	115.50000 -0.50	117.30	115.50	116.20	104,040
04 Jun 18	116.00000 +1.60	116.30	114.50	115.00	91,879
01 Jun 18	114.40000 +1.40	115.00	113.40	113.50	83,296
31 May 18	113.00000 -1.00	115.60	112.40	114.20	127,157
30 May 18	114.00000 +0.50	114.20	112.80	113.80	79,205
29 May 18	113.50000 -0.80	114.00	111.70	114.00	113,492
28 May 18	114.30000 -2.60	117.70	114.00	117.50	66,445
25 May 18	116.90000 -0.20	118.40	115.90	117.40	75,410
24 May 18	117.10000 +0.20	117.80	115.30	116.90	94,895
23 May 18	116.90000 -3.30	119.90	116.40	119.90	96,000
22 May 18	120.20000 -2.50	122.20	120.10	120.10	75,612
21 May 18	122.70000 -0.60	123.80	122.70	123.10	55,386
18 May 18	123.30000 -3.20	127.00	123.20	126.40	69,937
17 May 18	126.50000 +0.60	126.90	125.50	126.20	53,674
16 May 18	125.90000 -0.10	126.10	124.40	125.60	51,514
15 May 18	126.00000 -0.20	126.80	124.90	126.00	71,809
14 May 18	126.20000 -2.10	128.40	126.00	128.10	43,996
11 May 18	128.30000 +0.80	129.50	127.70	127.70	54,502
10 May 18	127.50000 -0.30	128.10	127.10	127.70	29,099
09 May 18	127.80000 +0.30	128.40	127.10	127.40	46,563
08 May 18	127.50000 +1.00	128.00	125.80	126.00	59,252
07 May 18	126.50000 +1.20	126.90	125.30	125.30	23,944
04 May 18	125.30000 +0.40	126.10	125.00	125.00	49,168
03 May 18	124.90000 -0.90	126.10	124.10	125.70	50,620
02 May 18	125.80000 +0.60	126.70	125.40	125.40	80,907
30 Apr 18	125.20000 -1.30	127.10	125.20	126.40	84,776
27 Apr 18	126.50000 +2.60	127.30	124.00	124.00	66,209
26 Apr 18	123.90000 +1.20	125.00	122.50	122.70	66,251
25 Apr 18	122.70000 -1.30	123.70	122.00	123.40	42,475
24 Apr 18	124.00000 -0.70	125.40	123.40	124.90	65,913
23 Apr 18	124.70000 +1.30	124.70	123.30	123.40	42,438
20 Apr 18	123.40000 -1.20	125.20	123.40	124.90	69,604
19 Apr 18	124.60000 +0.10	125.40	124.30	124.60	63,897
18 Apr 18	124.50000 +0.50	125.40	123.90	124.30	69,438
17 Apr 18	124.00000 +1.20	124.70	122.60	123.00	66,980
16 Apr 18	122.80000 -0.30	123.70	122.50	122.90	36,767
13 Apr 18	123.10000 +0.20	124.20	122.80	123.40	38,245
12 Apr 18	122.90000 -0.10	123.30	122.30	123.20	55,015
11 Apr 18	123.00000 -1.00	124.00	122.90	123.70	59,313
10 Apr 18	124.00000 +0.00	124.90	123.60	124.50	79,214
09 Apr 18	124.00000 +0.50	125.00	123.20	124.00	61,806
06 Apr 18	123.50000 +0.10	124.30	122.60	123.40	49,340
05 Apr 18	123.40000 +2.20	124.50	121.90	122.50	89,444
04 Apr 18	121.20000 -2.80	124.50	120.60	124.20	87,245
03 Apr 18	124.00000 -2.70	126.40	123.00	125.90	107,658
29 Mar 18	126.70000 +1.10	128.50	125.70	126.00	140,572
28 Mar 18	125.60000 +0.80	125.60	123.20	124.20	88,600
27 Mar 18	124.80000 +1.40	125.50	123.60	125.00	109,451
26 Mar 18	123.40000 +1.20	123.50	121.40	122.90	153,408
23 Mar 18	122.20000 -7.90	128.70	121.50	128.50	240,614
22 Mar 18	130.10001 -13.80	143.70	129.80	143.70	216,305
21 Mar 18	143.89999 -0.40	144.20	142.70	144.20	31,802
20 Mar 18	144.30000 +0.90	144.30	142.90	143.70	32,248
19 Mar 18	143.39999 -1.40	144.80	142.70	144.70	50,361
16 Mar 18	144.80000 +0.80	145.80	143.60	143.70	101,424
15 Mar 18	144.00000 +1.60	144.70	142.30	142.50	55,167
14 Mar 18	142.39999 -1.30	144.60	142.20	143.80	62,152
13 Mar 18	143.70000 -0.50	144.80	143.20	144.40	71,211
12 Mar 18	144.20000 +1.30	144.60	143.60	143.70	29,701
09 Mar 18	142.89999 +0.40	143.10	142.30	142.50	25,535
08 Mar 18	142.50000 +1.20	143.70	141.20	141.20	44,705
07 Mar 18	141.30000 +1.70	141.30	138.80	139.10	59,602
06 Mar 18	139.60001 +1.40	140.90	139.10	139.10	45,197
05 Mar 18	138.20000 +0.30	138.90	137.10	137.50	64,582
02 Mar 18	137.89999 -2.30	140.00	137.20	139.70	61,110
01 Mar 18	140.20000 -2.40	142.90	140.10	142.20	59,162
28 Feb 18	142.60001 -0.80	143.60	142.30	143.00	83,213
27 Feb 18	143.39999 +0.20	144.10	142.70	143.50	44,174
26 Feb 18	143.20000 +1.10	144.00	142.40	142.70	40,441
23 Feb 18	142.10001 -1.80	144.30	141.90	144.20	39,667
22 Feb 18	143.89999 +1.50	144.10	140.90	141.70	64,324
21 Feb 18	142.39999 +0.70	142.50	140.00	141.50	40,352
20 Feb 18	141.70000 +1.40	142.10	140.00	140.00	54,677
19 Feb 18	140.30000 -0.30	140.80	139.50	140.60	36,415
16 Feb 18	140.60001 +1.40	141.60	139.50	139.50	41,043
15 Feb 18	139.20000 -0.30	141.30	139.20	140.50	67,257
14 Feb 18	139.50000 -0.10	140.80	138.20	140.20	67,075
13 Feb 18	139.60001 +1.60	139.90	137.40	138.20	69,385
12 Feb 18	138.00000 +1.60	139.10	137.70	137.70	65,128
09 Feb 18	136.39999 -0.90	137.20	135.00	136.50	112,555
08 Feb 18	137.30000 -3.60	140.70	136.50	140.60	85,250
07 Feb 18	140.89999 +2.50	141.80	138.40	138.40	122,558
06 Feb 18	138.39999 -5.90	142.00	137.90	140.50	163,151
05 Feb 18	144.30000 -4.60	148.20	143.50	148.10	87,955
02 Feb 18	148.89999 -2.40	151.00	148.50	151.00	55,415
01 Feb 18	151.30000 +1.20	152.60	150.20	150.40	65,444
31 Jan 18	150.10001 +1.30	150.10	148.10	148.70	62,806
30 Jan 18	148.80000 -2.30	150.40	148.30	150.40	55,815
29 Jan 18	151.10001 +0.70	151.60	150.30	150.30	47,297
26 Jan 18	150.39999 +0.40	151.10	149.60	150.20	40,295
25 Jan 18	150.00000 -0.30	150.40	149.30	150.00	52,431
24 Jan 18	150.30000 +0.30	150.70	149.90	150.10	50,009
23 Jan 18	150.00000 +0.40	150.20	149.30	149.90	40,448
22 Jan 18	149.60001 +1.90	150.00	147.60	147.90	42,682
19 Jan 18	147.70000 -0.10	148.80	147.60	147.80	54,244
18 Jan 18	147.80000 -0.10	148.20	147.40	148.10	50,638
17 Jan 18	147.89999 +0.70	148.40	146.80	147.10	56,861
16 Jan 18	147.20000 +0.90	147.70	146.40	146.40	56,500
15 Jan 18	146.30000 +0.90	146.60	145.00	145.30	72,527
12 Jan 18	145.39999 +0.00	146.20	144.80	145.20	52,644
11 Jan 18	145.39999 -0.60	146.10	145.20	145.90	50,250
10 Jan 18	146.00000 -0.50	146.40	145.50	146.00	57,691
09 Jan 18	146.50000 +0.50	147.20	146.00	146.00	50,508
08 Jan 18	146.00000 -0.10	147.00	145.80	146.10	58,789
05 Jan 18	146.10001 +0.70	146.60	145.50	145.50	49,903
04 Jan 18	145.39999 +1.50	146.00	144.10	144.20	71,054
03 Jan 18	143.89999 +1.40	144.50	142.50	142.70	68,078
02 Jan 18	142.50000 -1.90	144.20	141.00	144.10	73,090
29 Dec 17	144.39999 -0.80	145.40	144.05	145.15	38,524
28 Dec 17	145.20000 +1.10	145.20	144.05	144.20	40,092
27 Dec 17	144.10001 +0.40	144.15	143.00	143.10	36,384
22 Dec 17	143.70000 -0.25	144.60	143.30	143.75	32,366
21 Dec 17	143.95000 +0.55	143.95	142.70	143.35	53,237
20 Dec 17	143.39999 -0.60	144.35	143.25	144.10	45,020
19 Dec 17	144.00000 +0.00	144.70	143.65	143.85	43,851
18 Dec 17	144.00000 +2.20	144.55	142.10	142.10	62,617
15 Dec 17	141.80000 -0.05	141.95	140.85	141.75	86,664
14 Dec 17	141.85001 -1.55	143.30	141.75	143.25	69,187
13 Dec 17	143.39999 -0.25	143.75	142.80	143.50	75,217
12 Dec 17	143.64999 +1.05	143.65	141.65	142.85	66,539
11 Dec 17	142.60001 +0.70	142.75	141.75	142.10	36,597
08 Dec 17	141.89999 +0.10	142.95	141.30	142.25	64,022
07 Dec 17	141.80000 +0.20	142.55	141.45	141.50	60,583
06 Dec 17	141.60001 +0.45	141.80	139.35	140.75	63,729
05 Dec 17	141.14999 +0.30	141.60	140.85	141.15	50,916
04 Dec 17	140.85001 +0.40	142.20	140.35	141.00	85,703
01 Dec 17	140.45000 -0.95	144.50	140.35	141.90	82,757
30 Nov 17	141.39999 +1.00	141.75	140.30	141.00	102,715
29 Nov 17	140.39999 -0.70	142.10	140.40	141.65	45,939
28 Nov 17	141.10001 +0.60	141.90	140.75	140.75	29,541
27 Nov 17	140.50000 -1.10	142.45	140.50	141.50	45,394
24 Nov 17	141.60001 +0.10	142.40	141.40	141.40	27,159
23 Nov 17	141.50000 +0.45	141.65	139.90	140.50	30,917
22 Nov 17	141.05000 -0.60	142.15	141.05	141.60	27,217
21 Nov 17	141.64999 +0.55	141.85	140.05	141.25	43,849
20 Nov 17	141.10001 +1.85	141.25	138.70	139.00	40,493
17 Nov 17	139.25000 -0.05	139.75	138.45	139.50	56,937
16 Nov 17	139.30000 +1.10	139.60	138.10	138.50	41,591
15 Nov 17	138.20000 -0.75	138.80	136.80	138.75	51,674
14 Nov 17	138.95000 +0.20	140.20	138.40	138.80	43,237
13 Nov 17	138.75000 -2.10	141.15	137.50	140.90	67,276
10 Nov 17	140.85001 +0.65	140.85	139.70	139.95	65,006
09 Nov 17	140.20000 -2.05	142.25	139.20	142.00	60,182
08 Nov 17	142.25000 -1.20	143.60	141.20	143.45	40,287
07 Nov 17	143.45000 -1.55	145.10	143.45	145.00	54,620
06 Nov 17	145.00000 -1.95	147.15	144.85	146.35	44,781
03 Nov 17	146.95000 +0.85	147.15	145.50	146.10	50,429
02 Nov 17	146.10001 +1.10	146.40	145.10	145.20	67,508
01 Nov 17	145.00000 +0.20	146.10	144.60	144.80	62,284
31 Oct 17	144.80000 +1.20	144.85	143.40	143.55	47,577
30 Oct 17	143.60001 +1.25	143.60	141.80	142.10	61,527
27 Oct 17	142.35001 +0.05	142.95	141.55	142.30	70,621
26 Oct 17	142.30000 +2.55	142.30	138.70	139.35	72,250
25 Oct 17	139.75000 -0.60	140.75	139.35	140.35	48,580
24 Oct 17	140.35001 +1.35	140.45	138.75	138.75	61,922
23 Oct 17	139.00000 +0.05	139.10	138.00	138.10	38,429
20 Oct 17	138.95000 +1.15	139.00	138.05	138.20	60,563
19 Oct 17	137.80000 -1.70	139.55	137.05	139.25	61,397
18 Oct 17	139.50000 +0.35	139.95	138.55	139.15	54,019
17 Oct 17	139.14999 -0.05	139.90	138.85	139.05	35,577
16 Oct 17	139.20000 -0.35	139.75	138.25	139.55	51,029
13 Oct 17	139.55000 +0.30	140.35	138.75	139.30	60,866
12 Oct 17	139.25000 +0.35	139.90	138.65	138.65	55,586
11 Oct 17	138.89999 -0.60	139.90	138.60	139.45	70,139
10 Oct 17	139.50000 -0.70	140.50	139.50	140.00	39,794
09 Oct 17	140.20000 -0.35	140.80	139.45	140.50	43,310
06 Oct 17	140.55000 -1.60	142.50	140.55	142.10	48,268
05 Oct 17	142.14999 +2.55	142.35	139.55	139.55	87,090
04 Oct 17	139.60001 +1.60	139.75	137.70	137.80	101,810
03 Oct 17	138.00000 -0.35	138.95	137.65	137.95	53,594
02 Oct 17	138.35001 +1.30	138.75	137.00	137.00	58,373
29 Sep 17	137.05000 +0.15	137.25	135.70	136.75	78,639
28 Sep 17	136.89999 +1.20	136.90	135.65	135.65	55,567
27 Sep 17	135.70000 -1.05	137.65	135.70	137.00	54,286
26 Sep 17	136.75000 +0.05	137.30	136.20	136.50	45,603
25 Sep 17	136.70000 +0.00	137.35	136.30	136.65	42,407
22 Sep 17	136.70000 +1.00	136.80	135.30	135.60	41,306
21 Sep 17	135.70000 -0.40	136.65	135.20	136.20	55,116
20 Sep 17	136.10001 +1.00	136.10	134.75	135.00	43,747
19 Sep 17	135.10001 -0.35	136.20	135.10	135.40	48,114
18 Sep 17	135.45000 +0.45	136.00	135.15	135.25	48,805
15 Sep 17	135.00000 -0.55	135.75	134.65	135.40	117,277
14 Sep 17	135.55000 +2.15	136.15	133.00	133.20	103,069
13 Sep 17	133.39999 +0.05	134.25	132.75	133.25	88,473
12 Sep 17	133.35001 +0.50	134.15	132.45	133.25	71,167
11 Sep 17	132.85001 +1.30	133.50	131.55	132.00	111,818
08 Sep 17	131.55000 +1.55	131.60	129.20	130.00	127,021
07 Sep 17	130.00000 -5.15	134.75	125.10	134.75	323,147
06 Sep 17	135.14999 +3.55	135.40	133.15	133.20	83,405
05 Sep 17	131.60001 -1.35	134.15	131.30	133.00	55,372
04 Sep 17	132.95000 -0.95	133.90	132.95	133.40	35,972
01 Sep 17	133.89999 +0.75	134.95	133.70	133.75	78,653
31 Aug 17	133.14999 +2.35	133.45	131.05	131.05	98,674
30 Aug 17	130.80000 +0.65	131.35	129.65	130.75	56,172
29 Aug 17	130.14999 +2.05	132.70	128.50	128.80	114,606
28 Aug 17	128.10001 +0.50	128.70	127.20	127.50	40,210
25 Aug 17	127.60000 -0.80	128.95	127.60	128.60	41,777
24 Aug 17	128.39999 -0.40	129.20	128.40	129.00	46,273
23 Aug 17	128.80000 -0.25	129.65	128.25	129.10	34,218
22 Aug 17	129.05000 +0.80	129.35	128.55	128.80	29,974
21 Aug 17	128.25000 -1.00	129.65	127.60	129.15	49,927
18 Aug 17	129.25000 -2.10	130.85	129.15	130.85	63,819
17 Aug 17	131.35001 -0.15	132.35	131.00	131.40	60,801
16 Aug 17	131.50000 +2.05	131.75	129.75	130.00	41,491
15 Aug 17	129.45000 -0.50	130.70	129.40	130.45	30,277
14 Aug 17	129.95000 +2.20	130.25	128.25	128.55	38,437
11 Aug 17	127.75000 -2.25	129.90	127.75	129.75	50,526
10 Aug 17	130.00000 -1.40	131.75	129.80	131.45	48,191
09 Aug 17	131.39999 -1.55	132.30	130.60	132.25	46,186
08 Aug 17	132.95000 +0.70	133.05	132.10	132.20	29,880
07 Aug 17	132.25000 -0.15	133.25	132.15	132.50	49,158
04 Aug 17	132.39999 +2.10	132.50	129.85	130.25	50,270
03 Aug 17	130.30000 +1.00	130.60	129.30	129.50	57,882
02 Aug 17	129.30000 +0.25	130.10	128.85	129.00	49,353
01 Aug 17	129.05000 +1.85	129.25	127.25	127.65	50,246
31 Jul 17	127.20000 -0.55	128.90	127.05	127.70	67,392
28 Jul 17	127.75000 -0.70	128.60	127.10	128.25	68,422
27 Jul 17	128.45000 +0.20	128.95	128.00	128.10	57,036
26 Jul 17	128.25000 +1.30	128.25	126.35	126.75	56,022
25 Jul 17	126.95000 +0.65	127.10	126.20	126.25	43,977
24 Jul 17	126.30000 -0.50	127.10	125.25	126.90	44,718
21 Jul 17	126.80000 +0.45	127.50	125.50	126.35	75,853
20 Jul 17	126.35000 -0.15	127.90	126.35	126.60	57,024
19 Jul 17	126.50000 -0.25	127.15	126.00	126.55	39,048
18 Jul 17	126.75000 -1.10	127.75	126.40	127.75	46,100
17 Jul 17	127.85000 +0.10	128.30	127.05	127.95	37,954
14 Jul 17	127.75000 -0.75	129.00	127.65	129.00	53,977
13 Jul 17	128.50000 +0.20	129.00	128.05	128.35	57,469
12 Jul 17	128.30000 +0.90	129.05	127.70	127.70	61,844
11 Jul 17	127.40000 -1.10	129.30	127.35	128.50	46,330
10 Jul 17	128.50000 +0.40	128.85	128.00	128.20	30,863
07 Jul 17	128.10001 +0.20	128.15	127.00	127.70	40,387
06 Jul 17	127.90000 -1.45	129.50	127.10	129.10	55,182
05 Jul 17	129.35001 +1.15	129.35	127.40	127.85	57,509
04 Jul 17	128.20000 -1.75	129.95	128.20	129.50	66,839
03 Jul 17	129.95000 +0.35	130.35	129.55	129.60	58,209
30 Jun 17	129.60001 -0.80	131.80	129.55	130.30	69,567
29 Jun 17	130.39999 -3.40	134.10	130.05	134.00	72,601
28 Jun 17	133.80000 -0.30	134.10	132.65	133.80	60,676
27 Jun 17	134.10001 -0.50	134.70	133.35	134.30	51,345
26 Jun 17	134.60001 -1.05	136.45	134.60	135.40	105,014
23 Jun 17	135.64999 -1.25	136.65	135.45	136.65	33,920
22 Jun 17	136.89999 +1.35	136.90	134.75	135.40	44,457
21 Jun 17	135.55000 -1.90	137.50	134.95	137.00	79,709
20 Jun 17	137.45000 -1.55	139.90	137.45	139.00	60,923
19 Jun 17	139.00000 +0.25	140.55	138.80	139.00	83,627
16 Jun 17	138.75000 +1.40	139.00	137.50	137.75	138,895
15 Jun 17	137.35001 -1.00	138.35	136.50	138.35	69,245
14 Jun 17	138.35001 -0.25	139.25	138.25	138.70	104,829
13 Jun 17	138.60001 +2.60	138.60	135.85	136.00	81,458
12 Jun 17	136.00000 -0.95	136.90	135.20	136.65	56,894
09 Jun 17	136.95000 +2.55	137.10	134.10	134.40	54,206
08 Jun 17	134.39999 -1.55	136.25	134.40	135.80	55,529
07 Jun 17	135.95000 +1.35	136.55	134.25	134.25	45,489
06 Jun 17	134.60001 -0.85	135.90	134.40	135.45	58,964
05 Jun 17	135.45000 -1.25	136.25	135.25	135.25	40,284
02 Jun 17	136.70000 -0.80	137.75	135.60	137.75	72,745
01 Jun 17	137.50000 +1.70	137.90	135.70	135.70	77,332
31 May 17	135.80000 -0.05	136.90	135.50	135.90	86,606
30 May 17	135.85001 +0.40	136.55	134.75	135.20	58,133
29 May 17	135.45000 -0.30	136.15	135.45	135.65	23,889
26 May 17	135.75000 +0.35	135.95	134.75	135.25	52,130
25 May 17	135.39999 +0.40	136.00	135.00	135.25	35,744
24 May 17	135.00000 +1.45	135.00	133.40	133.50	63,804
23 May 17	133.55000 -1.40	133.70	132.60	132.65	60,640
22 May 17	134.95000 +0.40	134.95	133.45	133.80	68,633
19 May 17	134.55000 +1.75	135.05	132.80	133.15	57,702
18 May 17	132.80000 -3.90	136.50	130.75	136.50	109,239
17 May 17	136.70000 -2.45	138.65	135.85	138.65	106,393
16 May 17	139.14999 +2.15	139.20	137.00	137.05	80,314
15 May 17	137.00000 +1.25	137.00	135.75	135.90	37,423
12 May 17	135.75000 +1.20	135.75	134.35	134.35	80,871
11 May 17	134.55000 +0.10	134.85	133.45	134.45	68,244
10 May 17	134.45000 +0.00	134.45	132.95	134.00	47,199
09 May 17	134.45000 +1.35	134.45	133.15	133.25	52,587
08 May 17	133.10001 -0.05	133.30	131.95	133.25	57,259
05 May 17	133.14999 +0.65	133.50	130.95	132.00	64,179
04 May 17	132.50000 +1.65	132.50	130.05	130.75	40,227
03 May 17	130.85001 -0.05	131.00	129.55	130.65	53,176
02 May 17	130.89999 +2.25	130.95	128.65	129.00	64,996
28 Apr 17	128.64999 -0.50	129.45	128.25	128.50	63,730
27 Apr 17	129.14999 +1.65	129.30	127.15	127.45	100,836
26 Apr 17	127.50000 +1.00	127.65	126.50	126.50	69,603
25 Apr 17	126.50000 +1.25	126.90	125.00	125.00	56,220
24 Apr 17	125.25000 +5.50	125.30	122.25	122.25	117,655
21 Apr 17	119.75000 -0.60	121.00	119.75	120.00	89,059
20 Apr 17	120.35000 +0.20	120.65	119.25	120.00	73,996
19 Apr 17	120.15000 +0.30	120.25	119.25	119.85	50,289
18 Apr 17	119.85000 -1.35	121.80	119.85	121.10	93,007
13 Apr 17	121.20000 -0.30	121.25	120.55	121.00	40,587
12 Apr 17	121.50000 +0.85	121.50	120.55	120.55	71,068
11 Apr 17	120.65000 -0.75	121.40	120.15	120.90	55,210
10 Apr 17	121.40000 -0.15	121.90	120.85	121.65	48,311
07 Apr 17	121.55000 +0.55	121.55	120.00	120.50	58,697
06 Apr 17	121.00000 +0.40	121.00	119.35	120.15	54,155
05 Apr 17	120.60000 -0.20	121.50	120.05	120.80	63,430
04 Apr 17	120.80000 +1.25	121.10	118.90	119.75	100,281
03 Apr 17	119.55000 +0.75	120.75	119.30	120.00	157,668
31 Mar 17	118.80000 +2.65	118.85	116.10	116.40	109,973
30 Mar 17	116.15000 +0.00	116.50	116.00	116.15	76,111
29 Mar 17	116.15000 +0.35	116.15	115.05	115.95	66,255
28 Mar 17	115.80000 -0.50	116.65	114.90	116.45	84,671
27 Mar 17	116.30000 +0.35	116.50	115.00	115.00	114,709
24 Mar 17	115.95000 -1.65	118.00	115.20	117.75	86,520
23 Mar 17	117.60000 +4.75	118.40	113.90	113.90	175,589
22 Mar 17	112.85000 +0.40	112.85	110.50	112.00	83,374
21 Mar 17	112.45000 -0.75	113.80	112.45	113.25	91,055
20 Mar 17	113.20000 +1.40	113.20	111.50	111.75	73,409
17 Mar 17	111.80000 +0.05	112.00	111.40	111.70	121,971
16 Mar 17	111.75000 +1.80	111.75	110.00	110.00	80,867
15 Mar 17	109.95000 -0.10	110.40	109.40	109.85	68,699
14 Mar 17	110.05000 +0.00	110.25	109.50	110.10	50,292
13 Mar 17	110.05000 -1.05	111.10	110.00	111.00	70,461
10 Mar 17	111.10000 -0.35	112.00	110.85	111.40	43,553
09 Mar 17	111.45000 +1.10	111.60	109.50	110.50	63,005
08 Mar 17	110.35000 +0.30	110.95	109.85	110.35	61,411
07 Mar 17	110.05000 +0.55	110.35	109.20	109.50	41,460
06 Mar 17	109.50000 +0.45	109.50	108.50	108.90	59,364
03 Mar 17	109.05000 +0.45	109.75	108.00	108.40	61,783
02 Mar 17	108.60000 +0.45	108.70	107.50	108.25	86,379
01 Mar 17	108.15000 +3.70	108.15	104.90	104.90	121,044
28 Feb 17	104.45000 -0.50	105.30	104.15	105.20	96,756
27 Feb 17	104.95000 +0.40	105.20	104.30	104.55	72,470
24 Feb 17	104.55000 -4.40	108.80	103.95	108.70	138,589
23 Feb 17	108.95000 +0.75	108.95	107.90	108.05	50,292
22 Feb 17	108.20000 -0.45	109.00	107.55	108.65	47,313
21 Feb 17	108.65000 +0.90	108.75	107.55	107.90	55,615
20 Feb 17	107.75000 +0.65	107.80	107.15	107.50	34,649
17 Feb 17	107.10000 -1.55	108.65	106.75	108.65	57,533
16 Feb 17	108.65000 +0.05	108.95	108.35	108.75	49,568
15 Feb 17	108.60000 +0.35	109.25	108.25	108.50	57,507
14 Feb 17	108.25000 -0.30	108.80	108.05	108.55	62,199
13 Feb 17	108.55000 +0.30	109.20	108.00	108.30	54,680
10 Feb 17	108.25000 +0.75	108.70	107.70	107.95	49,230
09 Feb 17	107.50000 -0.05	107.85	106.90	107.55	71,369
08 Feb 17	107.55000 -1.75	110.20	107.50	109.30	64,274
07 Feb 17	109.30000 -1.25	110.90	109.30	110.55	56,916
06 Feb 17	110.55000 -0.95	111.85	110.45	111.30	45,820
03 Feb 17	111.50000 -0.50	112.50	111.50	112.00	49,346
02 Feb 17	112.00000 +2.25	112.65	109.90	109.95	86,967
01 Feb 17	109.75000 +0.25	111.00	109.50	109.50	88,361
31 Jan 17	109.50000 -1.10	111.45	109.50	110.60	79,764
30 Jan 17	110.60000 -1.40	112.00	110.50	112.00	69,595
27 Jan 17	112.00000 -1.00	113.15	112.00	113.15	55,827
26 Jan 17	113.00000 -0.55	114.15	113.00	113.75	47,950
25 Jan 17	113.55000 -0.15	114.20	113.45	113.75	45,834
24 Jan 17	113.70000 +0.20	113.95	112.95	113.50	66,212
23 Jan 17	113.50000 +0.90	113.90	112.00	112.50	76,504
20 Jan 17	112.60000 +0.35	112.85	111.80	112.50	61,247
19 Jan 17	112.25000 +0.25	113.00	111.90	111.95	60,035
18 Jan 17	112.00000 -1.00	112.95	111.90	112.90	53,382
17 Jan 17	113.00000 -0.55	113.50	112.30	113.25	58,888
16 Jan 17	113.55000 -0.55	114.05	113.45	114.00	32,391
13 Jan 17	114.10000 +1.05	114.25	113.05	113.25	55,538
12 Jan 17	113.05000 -0.10	113.25	112.40	112.85	50,318
11 Jan 17	113.15000 -0.40	113.75	112.80	113.50	52,091
10 Jan 17	113.55000 -0.30	114.00	112.55	114.00	54,093
09 Jan 17	113.85000 -0.80	115.00	113.35	114.85	51,137
06 Jan 17	114.65000 +0.05	114.80	113.80	114.25	40,051
05 Jan 17	114.60000 -0.60	115.25	114.10	115.05	84,860
04 Jan 17	115.20000 -0.70	116.25	115.00	115.85	57,999
03 Jan 17	115.90000 +1.40	116.70	114.55	114.80	94,138
02 Jan 17	114.50000 +0.10	115.55	114.05	114.05	82,344
30 Dec 16	114.40000 -0.05	115.00	113.85	114.50	61,523
29 Dec 16	114.45000 -0.05	114.70	114.15	114.25	47,634
28 Dec 16	114.50000 -0.30	115.00	114.50	114.80	47,567
27 Dec 16	114.80000 +0.70	115.20	114.20	114.20	28,144
23 Dec 16	114.10000 -0.15	114.60	113.80	114.25	73,550
22 Dec 16	114.25000 -0.35	115.00	113.90	114.30	59,874
21 Dec 16	114.60000 -0.15	115.10	113.95	114.75	79,405
20 Dec 16	114.75000 +1.50	114.90	113.25	113.30	100,649
19 Dec 16	113.25000 -0.35	113.95	113.00	113.60	53,314
16 Dec 16	113.60000 +0.20	114.45	113.05	113.05	68,190
15 Dec 16	113.40000 +0.55	113.95	112.50	112.75	86,471
14 Dec 16	112.85000 -0.85	113.95	112.85	113.55	72,930
13 Dec 16	113.70000 +0.40	114.55	112.90	113.30	80,573
12 Dec 16	113.30000 -1.50	115.00	113.05	114.50	83,196
09 Dec 16	114.80000 +0.15	115.45	113.95	114.50	93,814
08 Dec 16	114.65000 +0.95	114.65	113.40	113.50	74,334
07 Dec 16	113.70000 +0.95	114.00	112.25	113.25	58,097
06 Dec 16	112.75000 +1.10	112.90	110.95	111.50	79,938
05 Dec 16	111.65000 +1.65	111.65	109.30	109.35	122,726
02 Dec 16	110.00000 +0.35	110.25	108.40	109.35	89,299
01 Dec 16	109.65000 +0.45	109.65	108.25	108.75	99,447
30 Nov 16	109.20000 +1.05	109.30	107.60	107.75	137,319
29 Nov 16	108.15000 +0.05	108.45	107.30	107.85	48,722
28 Nov 16	108.10000 -0.90	108.85	107.55	108.65	41,504
25 Nov 16	109.00000 +0.75	109.00	107.65	108.25	52,017
24 Nov 16	108.25000 +0.65	108.25	107.15	107.50	39,824
23 Nov 16	107.60000 +0.20	107.65	106.70	106.75	50,052
22 Nov 16	107.40000 +0.90	107.50	106.30	106.85	81,223
21 Nov 16	106.50000 +0.45	106.50	105.50	106.05	56,864
18 Nov 16	106.05000 +0.40	106.15	105.30	105.90	56,723
17 Nov 16	105.65000 +1.20	105.65	104.30	104.30	62,164
16 Nov 16	104.45000 -0.10	105.10	104.05	104.35	51,162
15 Nov 16	104.55000 +0.35	104.60	103.75	104.00	64,248
14 Nov 16	104.20000 -1.50	106.50	104.15	106.15	101,779
11 Nov 16	105.70000 +0.35	106.50	105.15	105.50	96,034
10 Nov 16	105.35000 +1.05	106.60	104.45	104.45	103,040
09 Nov 16	104.30000 +0.35	104.45	99.75	101.20	105,602
08 Nov 16	103.95000 +1.05	103.95	102.60	102.85	84,734
07 Nov 16	102.90000 +1.65	102.90	101.85	101.85	54,159
04 Nov 16	101.25000 -1.50	103.00	100.75	102.75	59,066
03 Nov 16	102.75000 -0.55	103.55	102.40	103.00	54,639
02 Nov 16	103.30000 -0.90	104.20	102.35	103.95	73,635
01 Nov 16	104.20000 -0.60	104.75	103.10	104.50	83,254
31 Oct 16	104.80000 +0.50	104.80	103.60	104.00	72,648
28 Oct 16	104.30000 +0.25	104.50	102.80	103.75	64,851
27 Oct 16	104.05000 +0.10	104.60	103.25	103.95	48,274
26 Oct 16	103.95000 -0.85	104.80	103.05	104.55	54,238
25 Oct 16	104.80000 +0.45	105.00	104.30	104.45	75,851
24 Oct 16	104.35000 +0.80	104.35	103.50	103.50	58,567
21 Oct 16	103.55000 -0.10	104.05	103.40	103.75	45,010
20 Oct 16	103.65000 -0.15	104.00	103.05	104.00	38,970
19 Oct 16	103.80000 +0.40	103.90	103.30	103.50	64,523
18 Oct 16	103.40000 -1.15	104.75	103.10	104.20	81,742
17 Oct 16	104.55000 +0.05	104.95	104.00	104.40	51,329
14 Oct 16	104.50000 +1.35	104.55	103.20	103.25	60,846
13 Oct 16	103.15000 -1.35	103.90	102.80	103.75	67,655
12 Oct 16	104.50000 -0.35	104.90	104.35	104.65	68,225
11 Oct 16	104.85000 -0.35	105.50	104.70	105.00	45,041
10 Oct 16	105.20000 +1.05	105.20	104.00	104.15	50,354
07 Oct 16	104.15000 -1.20	105.30	103.95	105.30	68,595
06 Oct 16	105.35000 +0.20	105.90	104.55	105.20	66,252
05 Oct 16	105.15000 -0.65	105.40	104.30	105.25	88,628
04 Oct 16	105.80000 +0.40	106.40	105.25	105.25	87,005
03 Oct 16	105.40000 +1.45	105.40	103.90	104.00	84,395
30 Sep 16	103.95000 -0.55	103.95	101.80	103.75	107,383
29 Sep 16	104.50000 +0.95	104.85	103.80	104.05	80,644
28 Sep 16	103.55000 +0.75	104.10	102.95	102.95	42,460
27 Sep 16	102.80000 -0.65	103.90	102.10	103.65	51,962
26 Sep 16	103.45000 -1.35	104.55	102.75	104.50	52,413
23 Sep 16	104.80000 +0.50	104.90	103.75	103.95	58,486
22 Sep 16	104.30000 +1.60	104.90	103.05	103.05	65,026
21 Sep 16	102.70000 +0.35	103.35	102.60	103.00	47,050
20 Sep 16	102.35000 -0.65	103.25	102.15	102.70	58,934
19 Sep 16	103.00000 +0.10	103.75	103.00	103.25	76,534
16 Sep 16	102.90000 -0.60	103.95	102.75	103.40	97,910
15 Sep 16	103.50000 +0.65	103.55	102.40	102.80	82,155
14 Sep 16	102.85000 -0.10	103.35	102.70	103.20	100,808
13 Sep 16	102.95000 -0.70	104.50	102.80	104.00	69,289
12 Sep 16	103.65000 -1.55	103.95	102.30	103.95	56,126
09 Sep 16	105.20000 +0.05	106.00	104.75	105.40	79,716
08 Sep 16	105.15000 +0.15	105.50	103.75	104.90	68,053
07 Sep 16	105.00000 +1.60	105.00	103.45	103.90	61,868
06 Sep 16	103.40000 +0.45	104.35	102.55	103.20	61,836
05 Sep 16	102.95000 +0.60	103.05	101.90	102.35	53,091
02 Sep 16	102.35000 -0.80	103.50	101.25	103.15	80,601
01 Sep 16	103.15000 +1.20	103.50	101.95	101.95	71,930
31 Aug 16	101.95000 +0.85	102.45	100.50	100.80	88,145
30 Aug 16	101.10000 +0.10	101.60	100.90	101.15	42,528
29 Aug 16	101.00000 +0.55	101.15	99.80	100.25	33,679
26 Aug 16	100.45000 +0.25	101.00	99.32	100.15	42,838
25 Aug 16	100.20000 -0.65	100.95	99.76	100.50	51,772
24 Aug 16	100.85000 +1.10	101.25	99.04	99.45	47,113
23 Aug 16	99.75000 +1.04	100.45	98.75	98.75	53,119
22 Aug 16	98.71000 +0.27	99.88	98.06	98.28	61,723
19 Aug 16	98.44000 -0.18	99.21	97.75	98.62	67,677
18 Aug 16	98.62000 +1.45	98.96	97.51	97.51	44,993
17 Aug 16	97.17000 -0.33	97.67	96.73	97.51	46,495
16 Aug 16	97.50000 -0.67	98.21	97.25	97.86	50,782
15 Aug 16	98.17000 +0.41	98.34	97.75	97.75	35,269
12 Aug 16	97.76000 +0.06	98.14	97.50	97.70	31,727
11 Aug 16	97.70000 +1.47	97.70	95.87	96.23	42,158
10 Aug 16	96.23000 -0.11	96.38	95.53	96.14	44,079
09 Aug 16	96.34000 +0.61	96.43	95.28	95.50	32,366
08 Aug 16	95.73000 -0.05	96.60	95.50	95.79	33,613
05 Aug 16	95.78000 +1.55	95.78	94.24	94.50	59,111
04 Aug 16	94.23000 +0.50	95.56	93.87	94.25	78,771
03 Aug 16	93.73000 -0.06	94.03	93.34	93.87	43,613
02 Aug 16	93.79000 -1.57	95.30	93.39	95.30	50,521
01 Aug 16	95.36000 -0.11	97.00	95.00	95.75	53,985
29 Jul 16	95.47000 +1.46	95.50	94.07	94.07	54,561
28 Jul 16	94.01000 -1.28	96.39	93.86	95.29	66,429
27 Jul 16	95.29000 +0.85	95.90	94.59	94.90	48,198
26 Jul 16	94.44000 -0.92	95.37	94.25	95.36	38,507
25 Jul 16	95.36000 +0.44	95.61	94.73	94.75	56,251
22 Jul 16	94.92000 +0.33	95.20	94.00	94.67	50,122
21 Jul 16	94.59000 +0.60	94.75	93.26	94.01	67,853
20 Jul 16	93.99000 +0.49	94.73	93.50	93.52	54,560
19 Jul 16	93.50000 +0.10	93.85	92.75	93.40	88,634
18 Jul 16	93.40000 -0.07	94.91	93.00	93.47	78,019
15 Jul 16	93.47000 -0.63	94.25	92.68	93.99	88,726
14 Jul 16	94.10000 +0.52	94.49	93.07	94.00	54,776
13 Jul 16	93.58000 -0.44	94.25	93.07	93.69	60,653
12 Jul 16	94.02000 +0.71	95.12	93.20	93.26	51,315
11 Jul 16	93.31000 +1.81	93.39	91.62	92.00	60,089
08 Jul 16	91.50000 +1.42	91.89	89.73	89.99	59,951
07 Jul 16	90.08000 +0.78	91.99	89.95	89.95	68,204
06 Jul 16	89.30000 -0.56	90.08	88.00	89.75	91,265
05 Jul 16	89.86000 -2.14	92.02	89.86	91.75	55,357
04 Jul 16	92.00000 -1.39	93.90	92.00	93.90	60,234
01 Jul 16	93.39000 +0.27	94.20	91.70	93.50	62,769
30 Jun 16	93.12000 +1.31	93.64	91.31	92.05	95,258
29 Jun 16	91.81000 +0.69	93.31	91.28	91.90	98,994
28 Jun 16	91.12000 +4.31	91.73	88.84	89.31	106,033
27 Jun 16	86.81000 -7.63	94.61	86.40	94.61	167,192
24 Jun 16	94.44000 -5.06	95.48	89.90	90.50	127,380
23 Jun 16	99.50000 +1.59	99.75	97.50	97.67	72,627
22 Jun 16	97.91000 +0.40	98.92	97.46	97.75	38,604
21 Jun 16	97.51000 -0.36	98.28	96.95	97.62	58,629
20 Jun 16	97.87000 +3.05	98.05	96.10	96.25	77,045
17 Jun 16	94.82000 +1.70	95.55	93.68	93.68	119,969
16 Jun 16	93.12000 -1.28	94.40	92.20	94.10	82,186
15 Jun 16	94.40000 +0.91	94.92	93.25	94.41	88,890
14 Jun 16	93.49000 -2.68	96.02	93.49	96.02	69,899
13 Jun 16	96.17000 -2.69	98.79	96.03	98.50	71,081
10 Jun 16	98.86000 -3.09	101.85	98.69	101.80	62,084
09 Jun 16	101.95000 -0.05	102.00	101.00	101.90	79,802
08 Jun 16	102.00000 -0.30	102.75	101.65	102.35	84,883
07 Jun 16	102.30000 +2.37	102.45	99.79	100.00	83,288
06 Jun 16	99.93000 -0.72	100.00	98.32	98.92	52,573
03 Jun 16	100.65000 -1.80	102.70	100.25	102.55	51,395
02 Jun 16	102.45000 -0.85	104.10	102.45	103.25	36,941
01 Jun 16	103.30000 -0.45	103.80	102.35	103.50	41,721
31 May 16	103.75000 -0.60	104.50	103.30	104.30	83,951
30 May 16	104.35000 +0.90	104.70	103.25	103.25	28,536
27 May 16	103.45000 -0.95	104.25	102.65	104.20	69,296
26 May 16	104.40000 +0.05	104.70	103.55	103.90	36,655
25 May 16	104.35000 +0.70	104.90	103.90	104.00	61,116
24 May 16	103.65000 +0.55	104.00	102.10	102.80	48,719
23 May 16	103.10000 -0.70	104.05	102.55	103.60	44,891
20 May 16	103.80000 +1.55	104.35	102.50	102.85	70,878
19 May 16	102.25000 -0.85	103.50	102.10	102.85	46,829
18 May 16	103.10000 -0.40	103.75	102.60	103.35	60,224
17 May 16	103.50000 +0.40	104.60	102.60	103.25	51,342
16 May 16	103.10000 +0.15	103.25	102.00	102.60	27,425
13 May 16	102.95000 -0.55	103.30	101.90	103.05	98,622
12 May 16	103.50000 -0.55	105.25	103.50	103.80	75,710
11 May 16	104.05000 -0.45	104.50	103.15	104.50	52,918
10 May 16	104.50000 +0.65	104.95	103.65	104.00	71,199
09 May 16	103.85000 -0.35	105.15	103.60	104.50	64,096
06 May 16	104.20000 +0.30	105.45	102.25	103.50	72,671
05 May 16	103.90000 +0.25	105.00	102.95	103.10	99,742
04 May 16	103.65000 +3.95	104.30	100.15	100.15	147,193
03 May 16	99.70000 -1.45	101.15	99.15	101.00	74,556
02 May 16	101.15000 +0.25	101.50	100.10	101.00	29,774
29 Apr 16	100.90000 -1.00	101.85	100.15	101.40	59,724
28 Apr 16	101.90000 -0.65	102.65	100.75	102.05	40,430
27 Apr 16	102.55000 +1.75	102.55	100.35	100.80	60,087
26 Apr 16	100.80000 +1.20	100.95	99.73	99.77	74,728
25 Apr 16	99.60000 -0.02	100.25	98.62	99.75	41,946
22 Apr 16	99.62000 -0.18	100.45	99.00	99.29	59,028
21 Apr 16	99.80000 -0.45	100.70	99.51	100.05	48,090
20 Apr 16	100.25000 -0.20	100.65	99.65	99.95	27,958
19 Apr 16	100.45000 +1.67	100.80	99.00	99.00	59,748
18 Apr 16	98.78000 +1.33	98.78	96.45	96.56	47,285
15 Apr 16	97.45000 -1.59	98.76	97.26	98.66	56,264
14 Apr 16	99.04000 +0.39	99.75	98.53	98.94	70,648
13 Apr 16	98.65000 +3.49	99.63	95.72	95.75	89,495
12 Apr 16	95.16000 +0.92	95.30	93.75	94.50	69,399
11 Apr 16	94.24000 -0.19	95.14	93.32	94.43	80,089
08 Apr 16	94.43000 +2.17	94.83	92.28	92.28	57,352
07 Apr 16	92.26000 -0.24	94.00	92.00	92.75	75,117
06 Apr 16	92.50000 -0.93	93.47	91.78	93.47	66,799
05 Apr 16	93.43000 -2.69	95.77	93.00	95.65	80,655
04 Apr 16	96.12000 +0.94	97.80	94.73	95.10	96,329
01 Apr 16	95.18000 -0.48	96.90	94.80	96.50	113,619
31 Mar 16	95.66000 +0.13	95.75	94.00	95.33	69,607
30 Mar 16	95.53000 +3.61	95.75	92.37	92.50	63,466
29 Mar 16	91.92000 +0.59	92.33	91.39	91.44	69,705
24 Mar 16	91.33000 -1.91	93.00	91.00	93.00	50,778
23 Mar 16	93.24000 -0.30	94.50	92.50	93.58	78,725
22 Mar 16	93.54000 +0.57	93.55	91.51	92.75	68,898
21 Mar 16	92.97000 +0.67	93.48	91.75	92.00	54,014
18 Mar 16	92.30000 +1.86	92.38	90.44	90.88	92,528
17 Mar 16	90.44000 -0.63	91.72	89.05	91.58	64,074
16 Mar 16	91.07000 +0.14	91.26	89.92	90.96	65,084
15 Mar 16	90.93000 -1.32	92.10	90.75	91.77	49,625
14 Mar 16	92.25000 +1.63	92.50	90.78	90.82	52,169
11 Mar 16	90.62000 +2.81	90.87	88.40	88.75	48,512
10 Mar 16	87.81000 -0.75	91.50	87.80	88.75	124,816
09 Mar 16	88.56000 -0.43	89.59	88.56	88.85	47,631
08 Mar 16	88.99000 -0.71	90.09	88.25	89.50	57,901
07 Mar 16	89.70000 -0.65	90.87	89.50	90.35	53,400
04 Mar 16	90.35000 +0.15	91.25	89.75	90.37	59,218
03 Mar 16	90.20000 +0.00	90.75	89.75	90.04	55,997
02 Mar 16	90.20000 +0.53	90.63	89.56	90.10	51,735
01 Mar 16	89.67000 +2.11	89.90	87.28	87.50	77,811
29 Feb 16	87.56000 -0.13	87.78	86.60	87.53	95,277
26 Feb 16	87.69000 +1.80	88.25	86.27	86.49	76,572
25 Feb 16	85.89000 +1.21	87.00	85.67	85.75	62,706
24 Feb 16	84.68000 -1.32	86.47	84.52	86.47	95,320
23 Feb 16	86.00000 -1.15	87.50	86.00	86.99	85,902
22 Feb 16	87.15000 +1.20	87.50	86.25	86.25	48,904
19 Feb 16	85.95000 -0.05	86.81	85.35	86.25	117,451
18 Feb 16	86.00000 -1.26	87.39	85.67	87.26	93,711
17 Feb 16	87.26000 +3.83	87.53	83.50	83.75	96,525
16 Feb 16	83.43000 +0.17	84.16	82.79	84.16	122,295
15 Feb 16	83.26000 +2.23	84.00	82.56	83.00	89,034
12 Feb 16	81.03000 +1.76	81.03	79.36	79.65	61,069
11 Feb 16	79.27000 -2.65	81.50	78.14	81.50	95,337
10 Feb 16	81.92000 +2.19	83.47	79.55	79.91	73,036
09 Feb 16	79.73000 -2.57	82.65	79.26	82.30	107,761
08 Feb 16	82.30000 -3.78	86.36	81.74	86.36	105,651
05 Feb 16	86.08000 -1.12	87.92	85.90	87.00	81,923
04 Feb 16	87.20000 +1.00	87.38	85.11	86.92	94,918
03 Feb 16	86.20000 -2.91	89.75	85.01	89.58	83,684
02 Feb 16	89.11000 -2.43	91.15	88.60	91.15	47,484
01 Feb 16	91.54000 -0.77	92.49	90.75	92.21	62,387
29 Jan 16	92.31000 +2.04	92.32	91.38	91.75	131,917
28 Jan 16	90.27000 -1.80	92.65	89.69	91.60	98,019
27 Jan 16	92.07000 -0.36	92.73	90.79	92.43	91,912
26 Jan 16	92.43000 +0.49	92.64	90.25	91.03	64,373
25 Jan 16	91.94000 -0.15	92.82	91.57	92.50	75,606
22 Jan 16	92.09000 +2.78	93.21	90.91	91.00	166,970
21 Jan 16	89.31000 +0.17	90.60	88.56	89.02	136,016
20 Jan 16	89.14000 -3.67	92.18	88.85	91.98	145,469
19 Jan 16	92.81000 +1.10	94.00	92.36	92.75	108,669
18 Jan 16	91.71000 -1.72	93.69	91.51	93.25	61,983
15 Jan 16	93.43000 -1.21	95.26	92.50	94.59	98,824
14 Jan 16	94.64000 -2.43	97.25	93.60	96.75	100,821
13 Jan 16	97.07000 +0.34	98.25	96.97	97.50	70,536
12 Jan 16	96.73000 +0.51	98.00	95.81	96.62	96,183
11 Jan 16	96.22000 -0.66	97.67	96.13	96.88	130,014
08 Jan 16	96.88000 -1.77	99.47	96.88	98.95	117,168
07 Jan 16	98.65000 -3.40	101.00	97.71	101.00	141,096
06 Jan 16	102.05000 -2.05	104.25	101.50	104.25	59,471
05 Jan 16	104.10000 -0.20	105.50	103.15	104.45	62,044
04 Jan 16	104.30000 -5.30	109.00	104.15	109.00	103,241
31 Dec 15	109.60000 +0.10	110.00	109.50	109.75	7,216
30 Dec 15	109.50000 +0.40	109.65	108.40	108.75	40,715
29 Dec 15	109.10000 +0.70	109.95	108.40	108.40	55,638
28 Dec 15	108.40000 -0.80	109.25	107.95	109.20	15,548
24 Dec 15	109.20000 +0.25	109.25	108.75	108.95	6,433
23 Dec 15	108.95000 +1.70	109.20	107.85	107.85	34,675
22 Dec 15	107.25000 +0.00	107.90	106.35	107.60	49,265
21 Dec 15	107.25000 -0.70	109.10	107.25	107.85	65,712
18 Dec 15	107.95000 -0.45	108.40	107.15	108.00	103,299
17 Dec 15	108.40000 +1.25	109.45	108.00	108.05	66,754
16 Dec 15	107.15000 +1.95	107.20	105.90	106.75	103,680
15 Dec 15	105.20000 +2.70	105.60	103.00	103.00	94,266
14 Dec 15	102.50000 -0.50	104.35	102.30	103.50	99,614
11 Dec 15	103.00000 -2.05	104.90	102.50	104.85	82,720
10 Dec 15	105.05000 -0.90	106.85	105.00	106.00	82,540
09 Dec 15	105.95000 +0.25	106.75	104.85	106.00	100,915
08 Dec 15	105.70000 -2.35	108.25	104.95	108.00	91,990
07 Dec 15	108.05000 -1.35	111.50	108.05	109.80	84,547
04 Dec 15	109.40000 -0.45	110.15	108.40	109.85	75,183
03 Dec 15	109.85000 -2.30	114.45	109.85	112.35	101,702
02 Dec 15	112.15000 +0.00	112.85	111.65	112.40	59,152
01 Dec 15	112.15000 -0.65	113.50	112.10	112.80	90,619
30 Nov 15	112.80000 +0.80	112.95	111.55	111.65	82,996
27 Nov 15	112.00000 +0.65	112.40	110.60	111.25	58,417
26 Nov 15	111.35000 +0.75	112.00	110.25	110.25	45,706
25 Nov 15	110.60000 +2.30	110.95	108.15	108.50	55,700
24 Nov 15	108.30000 -1.35	109.70	107.25	109.50	48,447
23 Nov 15	109.65000 -0.45	110.35	108.90	110.00	50,081
20 Nov 15	110.10000 +0.20	110.45	109.25	109.90	38,687
19 Nov 15	109.90000 +0.75	111.00	109.55	109.55	28,752
18 Nov 15	109.15000 -0.15	109.75	108.35	109.15	42,944
17 Nov 15	109.30000 +2.90	109.50	106.65	106.85	49,303
16 Nov 15	106.40000 +0.40	106.55	105.15	105.25	33,423
13 Nov 15	106.00000 -0.85	107.00	105.40	106.75	40,489
12 Nov 15	106.85000 -2.30	109.60	106.60	109.00	53,081
11 Nov 15	109.15000 +1.30	109.50	107.80	108.00	40,269
10 Nov 15	107.85000 -1.30	109.25	106.95	109.15	75,646
09 Nov 15	109.15000 -1.25	111.20	108.80	110.25	49,408
06 Nov 15	110.40000 +1.25	110.90	108.75	109.25	40,268
05 Nov 15	109.15000 -1.30	110.25	108.90	110.25	49,570
04 Nov 15	110.45000 +0.65	111.85	110.25	110.25	34,497
03 Nov 15	109.80000 -0.05	110.10	109.25	110.00	39,090
02 Nov 15	109.85000 +0.70	110.60	108.55	108.65	58,914
30 Oct 15	109.15000 +0.95	109.25	108.20	108.25	49,983
29 Oct 15	108.20000 -0.65	108.50	106.15	107.75	80,596
28 Oct 15	108.85000 +0.55	109.50	107.75	108.75	59,242
27 Oct 15	108.30000 -1.45	109.95	108.30	109.75	68,956
26 Oct 15	109.75000 -1.65	111.50	109.55	111.25	59,289
23 Oct 15	111.40000 +4.10	111.95	107.70	107.75	96,927
22 Oct 15	107.30000 +1.40	107.75	105.25	105.75	50,396
21 Oct 15	105.90000 -0.30	106.75	103.80	106.00	66,174
20 Oct 15	106.20000 -1.45	107.70	106.05	107.40	40,593
19 Oct 15	107.65000 -0.05	108.75	107.35	107.45	40,007
16 Oct 15	107.70000 +0.25	109.00	107.30	107.50	51,760
15 Oct 15	107.45000 +0.75	107.75	106.75	107.00	41,186
14 Oct 15	106.70000 -0.10	107.35	105.70	106.55	67,686
13 Oct 15	106.80000 -1.35	108.00	105.90	108.00	54,642
12 Oct 15	108.15000 -0.70	109.50	107.60	109.05	51,048
09 Oct 15	108.85000 +1.40	109.75	107.70	108.00	108,364
08 Oct 15	107.45000 -0.20	107.95	106.90	107.50	71,271
07 Oct 15	107.65000 -0.60	109.40	107.15	108.50	57,427
06 Oct 15	108.25000 +1.30	108.85	106.50	107.15	71,253
05 Oct 15	106.95000 +1.85	107.50	105.60	105.60	77,022
02 Oct 15	105.10000 +0.50	106.30	103.30	105.00	104,181
01 Oct 15	104.60000 -0.10	106.85	104.40	105.25	79,208
30 Sep 15	104.70000 +2.80	105.50	102.95	102.95	76,524
29 Sep 15	101.90000 -1.10	103.35	100.90	102.00	102,700
28 Sep 15	103.00000 -2.95	105.55	102.80	105.50	61,508
25 Sep 15	105.95000 +1.40	107.00	104.75	105.30	74,770
24 Sep 15	104.55000 -2.10	107.35	103.65	106.75	97,715
23 Sep 15	106.65000 +0.75	107.90	105.35	106.00	73,427
22 Sep 15	105.90000 -3.80	109.75	105.90	109.75	75,668
21 Sep 15	109.70000 +2.05	110.25	107.50	107.65	58,488
18 Sep 15	107.65000 -2.60	109.75	107.55	109.75	135,657
17 Sep 15	110.25000 +0.85	110.50	109.40	109.70	63,090
16 Sep 15	109.40000 +0.40	110.25	109.00	109.25	88,765
15 Sep 15	109.00000 +0.80	109.75	107.15	108.35	82,109
14 Sep 15	108.20000 -1.00	110.70	108.05	109.30	60,590
11 Sep 15	109.20000 -1.75	111.50	108.90	111.25	78,613
10 Sep 15	110.95000 -4.55	115.75	110.75	115.75	90,836
09 Sep 15	115.50000 +2.20	116.70	114.50	114.50	55,782
08 Sep 15	113.30000 +1.30	114.85	112.30	112.35	50,631
07 Sep 15	112.00000 +0.00	113.50	111.00	112.50	54,178
04 Sep 15	112.00000 -3.30	114.30	110.75	114.25	80,998
03 Sep 15	115.30000 +2.80	115.80	112.85	113.05	53,953
02 Sep 15	112.50000 +0.85	113.40	111.50	111.80	86,455
01 Sep 15	111.65000 -2.70	114.60	111.30	113.55	79,156
31 Aug 15	114.35000 -0.90	115.60	113.75	115.00	53,123
28 Aug 15	115.25000 +0.60	115.40	114.20	114.85	44,790
27 Aug 15	114.65000 +3.85	115.25	112.40	112.65	82,289
26 Aug 15	110.80000 -1.05	112.30	109.25	111.25	120,395
25 Aug 15	111.85000 +4.95	112.75	107.70	108.20	102,020
24 Aug 15	106.90000 -5.70	111.50	103.50	111.50	156,752
21 Aug 15	112.60000 -3.65	115.70	112.60	115.55	76,490
20 Aug 15	116.25000 -2.20	118.00	115.55	118.00	66,951
19 Aug 15	118.45000 -3.50	121.40	118.45	121.25	47,921
18 Aug 15	121.95000 +2.00	122.10	119.80	119.80	41,722
17 Aug 15	119.95000 +0.70	121.20	118.80	119.50	42,588
14 Aug 15	119.25000 -0.80	121.40	119.00	120.05	53,844
13 Aug 15	120.05000 +3.40	120.65	117.50	117.50	79,432
12 Aug 15	116.65000 -4.75	120.80	115.35	120.75	99,298
11 Aug 15	121.40000 -0.85	122.70	121.25	122.25	26,498
10 Aug 15	122.25000 +0.65	122.35	120.75	122.05	45,525
07 Aug 15	121.60000 -2.80	124.30	121.60	124.25	29,201
06 Aug 15	124.40000 +0.15	124.95	123.65	124.00	42,087
05 Aug 15	124.25000 +1.80	124.35	122.50	122.50	58,906
04 Aug 15	122.45000 -0.45	123.00	121.55	123.00	38,132
03 Aug 15	122.90000 +1.65	123.15	121.00	121.00	57,544
31 Jul 15	121.25000 +0.30	121.55	120.50	121.00	62,186
30 Jul 15	120.95000 +0.90	121.25	119.85	120.50	60,840
29 Jul 15	120.05000 +0.10	121.35	119.45	120.00	45,763
28 Jul 15	119.95000 +1.20	119.95	118.40	119.20	64,798
27 Jul 15	118.75000 -3.35	122.00	118.75	121.75	52,969
24 Jul 15	122.10000 -0.20	122.95	121.60	122.05	64,296
23 Jul 15	122.30000 +0.05	123.35	121.60	123.00	45,226
22 Jul 15	122.25000 -0.20	122.50	121.10	121.75	39,243
21 Jul 15	122.45000 +0.45	123.75	121.95	122.00	60,641
20 Jul 15	122.00000 +0.05	123.50	121.90	122.00	47,978
17 Jul 15	121.95000 +0.20	122.45	121.50	121.80	60,455
16 Jul 15	121.75000 +1.85	122.40	119.75	120.00	129,450
15 Jul 15	119.90000 +0.80	120.00	118.60	118.60	138,534
14 Jul 15	119.10000 +1.15	119.10	117.80	118.00	103,097
13 Jul 15	117.95000 +2.95	118.00	115.60	115.60	105,271
10 Jul 15	115.00000 +3.70	115.35	112.85	113.00	110,775
09 Jul 15	111.30000 +3.15	111.60	108.50	108.50	123,820
08 Jul 15	108.15000 +1.05	109.25	107.45	107.70	93,724
07 Jul 15	107.10000 -2.40	110.20	107.10	109.50	109,878
06 Jul 15	109.50000 -1.80	110.25	108.70	109.75	78,839
03 Jul 15	111.30000 -1.15	113.00	110.80	112.40	52,583
02 Jul 15	112.45000 -0.65	114.25	112.35	113.50	96,186
01 Jul 15	113.10000 +3.15	113.65	110.30	111.00	72,290
30 Jun 15	109.95000 -1.35	112.10	109.95	111.15	107,053
29 Jun 15	111.30000 -4.30	113.25	111.05	113.25	97,230
26 Jun 15	115.60000 +0.60	116.00	114.00	114.55	34,607
25 Jun 15	115.00000 +0.30	115.85	113.80	114.30	70,337
24 Jun 15	114.70000 -0.75	115.90	114.10	115.35	71,113
23 Jun 15	115.45000 +1.65	115.60	113.85	114.00	67,572
22 Jun 15	113.80000 +4.00	114.10	110.35	110.80	84,040
19 Jun 15	109.80000 +0.90	110.40	108.90	108.90	101,904
18 Jun 15	108.90000 +0.65	109.05	106.60	108.20	68,376
17 Jun 15	108.25000 -1.35	110.45	107.90	109.75	82,157
16 Jun 15	109.60000 +0.80	110.00	107.25	108.75	73,344
15 Jun 15	108.80000 -2.05	110.45	108.70	110.45	84,706
12 Jun 15	110.85000 +0.20	111.60	109.90	110.55	94,850
11 Jun 15	110.65000 +0.50	111.80	110.15	110.25	79,630
10 Jun 15	110.15000 -0.35	110.45	107.05	108.50	96,012
09 Jun 15	110.50000 -0.75	111.25	108.85	111.10	69,334
08 Jun 15	111.25000 -1.25	112.60	110.75	112.60	68,564
05 Jun 15	112.50000 -1.75	114.10	111.50	114.10	73,539
04 Jun 15	114.25000 -1.05	115.00	112.75	115.00	72,115
03 Jun 15	115.30000 +0.10	115.75	114.35	115.20	78,312
02 Jun 15	115.20000 +0.10	116.00	114.60	115.25	68,973
01 Jun 15	115.10000 -0.95	116.70	114.80	116.00	63,527
29 May 15	116.05000 -0.70	117.15	115.30	116.50	194,420
28 May 15	116.75000 +0.15	116.80	115.80	116.25	62,171
27 May 15	116.60000 +2.25	116.90	114.75	114.75	67,687
26 May 15	114.35000 -1.30	116.65	113.90	115.90	59,548
25 May 15	115.65000 +0.40	115.95	114.80	115.50	12,997
22 May 15	115.25000 +1.05	115.75	113.65	114.20	81,854
21 May 15	114.20000 +2.50	114.50	111.70	112.00	117,574
20 May 15	111.70000 +0.50	112.25	110.90	111.20	53,158
19 May 15	111.20000 +1.85	111.40	109.50	109.50	58,219
18 May 15	109.35000 +0.20	109.65	108.20	109.00	39,928
15 May 15	109.15000 +0.20	109.70	108.55	109.00	55,264
14 May 15	108.95000 +0.70	109.10	107.25	108.00	47,177
13 May 15	108.25000 -0.60	109.30	106.95	108.90	97,794
12 May 15	108.85000 -1.35	110.05	108.75	110.00	72,203
11 May 15	110.20000 +0.45	110.35	109.50	109.50	43,238
08 May 15	109.75000 +1.65	109.75	108.10	108.50	59,478
07 May 15	108.10000 -0.30	108.45	106.00	108.40	78,384
06 May 15	108.40000 +0.10	108.75	107.25	107.75	77,242
05 May 15	108.30000 -1.50	111.10	108.05	109.80	61,154
04 May 15	109.80000 +0.20	110.75	109.00	109.50	57,795
30 Apr 15	109.60000 +0.40	109.70	107.75	109.00	87,178
29 Apr 15	109.20000 -0.90	112.05	109.20	110.10	124,336
28 Apr 15	110.10000 -1.80	111.90	109.35	111.90	59,429
27 Apr 15	111.90000 +2.05	111.90	108.50	109.60	93,118
24 Apr 15	109.85000 -0.85	111.00	109.00	110.70	76,209
23 Apr 15	110.70000 -0.60	112.05	110.05	111.35	79,329
22 Apr 15	111.30000 -1.20	113.10	110.75	112.30	91,406
21 Apr 15	112.50000 +0.70	113.50	111.60	111.90	61,832
20 Apr 15	111.80000 +1.05	111.90	110.75	110.75	62,202
17 Apr 15	110.75000 -2.85	113.40	110.30	113.25	71,462
16 Apr 15	113.60000 -2.45	115.00	113.05	115.00	68,158
15 Apr 15	116.05000 +0.55	116.45	115.25	115.75	35,692
14 Apr 15	115.50000 -1.25	117.00	115.15	116.50	64,659
13 Apr 15	116.75000 +0.55	116.95	115.90	116.45	46,564
10 Apr 15	116.20000 +0.10	116.75	115.65	116.05	44,421
09 Apr 15	116.10000 +1.30	116.40	115.20	115.40	47,484
08 Apr 15	114.80000 -0.50	115.95	114.80	115.30	56,375
07 Apr 15	115.30000 +2.40	115.35	112.75	112.90	83,370
02 Apr 15	112.90000 +0.60	113.00	111.65	112.55	38,258
01 Apr 15	112.30000 +1.40	113.10	110.65	110.75	61,097
31 Mar 15	110.90000 +0.25	112.50	110.20	110.60	91,757
30 Mar 15	110.65000 +0.15	111.90	110.40	110.55	81,452
27 Mar 15	110.50000 +0.80	111.50	109.50	109.50	81,079
26 Mar 15	109.70000 -2.50	111.80	107.50	111.80	79,034
25 Mar 15	112.20000 -1.80	114.35	111.65	113.75	61,676
24 Mar 15	114.00000 +0.80	114.25	112.75	113.00	74,679
23 Mar 15	113.20000 +0.00	113.20	112.25	112.70	34,693
20 Mar 15	113.20000 +0.70	113.35	112.00	112.55	55,549
19 Mar 15	112.50000 -0.25	113.70	112.20	112.80	57,944
18 Mar 15	112.75000 +1.15	112.75	110.70	111.60	57,386
17 Mar 15	111.60000 -1.00	112.95	111.30	112.65	63,423
16 Mar 15	112.60000 +0.45	112.90	112.00	112.15	51,710
13 Mar 15	112.15000 +1.00	112.20	111.00	111.25	59,316
12 Mar 15	111.15000 +0.50	111.50	110.50	110.65	56,909
11 Mar 15	110.65000 +1.10	111.35	109.70	109.70	43,938
10 Mar 15	109.55000 -1.15	111.80	109.25	110.65	95,119
09 Mar 15	110.70000 +0.05	111.95	110.00	110.25	107,006
06 Mar 15	110.65000 -0.65	111.80	110.25	111.20	88,939
05 Mar 15	111.30000 +1.95	111.45	109.25	109.30	70,397
04 Mar 15	109.35000 +1.00	109.80	108.00	108.35	86,252
03 Mar 15	108.35000 -0.70	110.15	108.00	109.00	86,326
02 Mar 15	109.05000 +0.20	109.50	108.45	108.45	64,529
27 Feb 15	108.85000 -0.35	109.40	107.90	109.00	114,683
26 Feb 15	109.20000 +2.30	109.35	106.65	106.75	81,193
25 Feb 15	106.90000 -1.10	107.95	106.65	107.95	54,558
24 Feb 15	108.00000 +0.75	108.25	106.15	107.15	63,537
23 Feb 15	107.25000 +0.45	107.75	106.80	106.95	55,350
20 Feb 15	106.80000 -0.05	106.80	105.50	106.50	62,867
19 Feb 15	106.85000 +1.60	106.85	104.25	105.15	89,622
18 Feb 15	105.25000 +1.80	106.40	103.35	103.65	94,099
17 Feb 15	103.45000 -0.20	104.25	102.50	103.45	55,110
16 Feb 15	103.65000 +0.15	103.95	102.75	103.25	41,130
13 Feb 15	103.50000 +0.60	103.95	102.75	102.90	58,257
12 Feb 15	102.90000 +1.30	103.20	101.60	101.60	53,793
11 Feb 15	101.60000 -0.55	102.40	101.15	102.25	50,452
10 Feb 15	102.15000 +1.40	102.70	101.25	101.50	85,540
09 Feb 15	100.75000 -1.50	101.95	100.25	101.75	50,166
06 Feb 15	102.25000 +0.15	102.45	101.55	102.00	32,308
05 Feb 15	102.10000 +0.65	102.10	100.60	101.20	63,028
04 Feb 15	101.45000 +0.35	101.95	100.30	101.10	85,377
03 Feb 15	101.10000 +0.75	101.50	100.25	100.35	118,675
02 Feb 15	100.35000 +0.90	101.25	99.25	99.25	83,129
30 Jan 15	99.45000 -0.55	100.30	99.01	100.05	102,192
29 Jan 15	100.00000 +0.89	100.20	98.10	98.59	82,609
28 Jan 15	99.11000 +0.73	99.37	98.21	98.50	63,790
27 Jan 15	98.38000 -1.62	100.10	97.46	99.60	67,634
26 Jan 15	100.00000 +1.13	100.10	98.00	98.50	75,218
23 Jan 15	98.87000 +2.35	99.60	96.10	97.00	141,679
22 Jan 15	96.52000 +2.53	96.61	93.98	94.00	107,590
21 Jan 15	93.99000 +0.74	93.99	91.53	93.25	81,292
20 Jan 15	93.25000 +0.73	93.25	92.31	92.60	69,436
19 Jan 15	92.52000 +0.98	93.17	91.55	91.55	63,466
16 Jan 15	91.54000 +1.13	91.75	89.84	90.40	75,420
15 Jan 15	90.41000 +0.66	91.12	88.69	90.00	78,662
14 Jan 15	89.75000 -1.74	91.71	89.64	90.83	52,279
13 Jan 15	91.49000 +1.50	91.92	89.63	90.00	60,428
12 Jan 15	89.99000 -0.55	91.00	89.36	90.99	46,803
09 Jan 15	90.54000 -1.64	91.90	90.05	91.90	73,871
08 Jan 15	92.18000 +2.86	92.51	89.89	90.05	54,891
07 Jan 15	89.32000 +0.40	90.38	88.83	89.47	94,098
06 Jan 15	88.92000 -1.46	90.19	88.78	90.00	110,301
05 Jan 15	90.38000 -3.19	94.69	90.11	93.50	104,878
02 Jan 15	93.57000 +0.63	93.75	92.67	93.50	49,927
31 Dec 14	92.94000 +0.02	93.20	92.24	93.00	12,918
30 Dec 14	92.92000 -1.23	94.09	92.60	94.09	53,557
29 Dec 14	94.15000 +0.17	94.75	92.84	94.10	65,450
24 Dec 14	93.98000 -0.01	94.50	93.92	93.99	19,278
23 Dec 14	93.99000 +1.40	93.99	92.25	92.53	57,029
22 Dec 14	92.59000 +1.72	92.79	90.87	90.87	82,652
19 Dec 14	90.87000 +0.07	91.78	89.52	91.25	101,749
18 Dec 14	90.80000 +2.03	91.12	89.13	89.13	80,148
17 Dec 14	88.77000 -0.27	88.99	87.50	88.70	59,651
16 Dec 14	89.04000 +1.41	89.04	86.50	87.85	118,069
15 Dec 14	87.63000 -0.45	90.44	87.63	88.00	105,032
12 Dec 14	88.08000 -2.45	90.50	88.03	90.25	70,473
11 Dec 14	90.53000 +0.24	90.99	89.24	90.22	81,593
10 Dec 14	90.29000 -0.47	91.75	90.00	91.25	77,747
09 Dec 14	90.76000 -2.77	93.21	90.50	93.03	102,202
08 Dec 14	93.53000 -2.66	96.00	92.88	96.00	83,599
05 Dec 14	96.19000 +1.43	96.50	94.87	95.05	60,613
04 Dec 14	94.76000 -0.25	95.85	94.25	95.23	64,715
03 Dec 14	95.01000 +0.26	95.25	94.45	94.61	57,031
02 Dec 14	94.75000 -0.11	95.60	94.65	94.90	49,551
01 Dec 14	94.86000 +0.11	94.86	93.62	94.49	55,558
28 Nov 14	94.75000 -0.13	95.00	94.51	94.75	72,707
27 Nov 14	94.88000 +0.60	95.29	94.00	94.28	42,331
26 Nov 14	94.28000 +1.35	94.60	92.75	92.94	74,479
25 Nov 14	92.93000 +0.07	93.78	92.37	92.86	129,150
24 Nov 14	92.86000 -0.20	93.49	92.00	92.26	76,777
21 Nov 14	93.06000 +1.63	93.58	91.44	91.44	79,547
20 Nov 14	91.43000 -0.47	92.00	90.83	91.90	61,881
19 Nov 14	91.90000 -0.55	92.75	89.08	92.46	109,649
18 Nov 14	92.45000 +0.60	92.84	91.75	91.75	38,252
17 Nov 14	91.85000 +0.29	92.12	91.10	91.10	74,220
14 Nov 14	91.56000 +0.77	91.67	90.51	90.94	86,843
13 Nov 14	90.79000 +0.20	91.65	90.50	90.84	72,322
12 Nov 14	90.59000 -0.82	91.41	90.55	91.40	88,671
11 Nov 14	91.41000 +0.82	91.59	90.38	90.59	57,664
10 Nov 14	90.59000 +0.47	90.59	89.85	90.12	74,919
07 Nov 14	90.12000 +0.37	90.35	89.47	89.75	85,001
06 Nov 14	89.75000 +0.62	90.25	88.60	88.91	69,774
05 Nov 14	89.13000 +1.86	89.80	87.52	87.91	70,294
04 Nov 14	87.27000 -0.69	89.20	86.95	87.98	98,886
03 Nov 14	87.96000 +0.02	89.11	87.65	88.19	84,174
31 Oct 14	87.94000 +1.68	88.10	86.57	87.00	102,692
30 Oct 14	86.26000 +0.99	86.96	85.50	85.82	137,101
29 Oct 14	85.27000 +0.80	86.36	84.52	84.77	105,833
28 Oct 14	84.47000 +0.37	85.15	84.25	84.25	85,490
27 Oct 14	84.10000 -0.55	85.27	83.38	85.12	85,981
24 Oct 14	84.65000 +0.15	85.36	84.13	84.37	47,264
23 Oct 14	84.50000 +0.27	84.84	83.25	84.15	74,146
22 Oct 14	84.23000 +0.22	85.44	83.98	84.25	88,311
21 Oct 14	84.01000 +3.71	84.18	80.10	80.22	195,629
20 Oct 14	80.30000 -0.73	81.10	79.75	81.09	101,926
17 Oct 14	81.03000 +2.40	81.75	78.66	78.66	141,485
16 Oct 14	78.63000 -0.03	79.80	76.20	78.82	229,083
15 Oct 14	78.66000 -3.34	82.48	78.60	82.00	177,870
14 Oct 14	82.00000 +0.44	82.73	80.27	81.21	155,622
13 Oct 14	81.56000 +0.00	83.00	80.58	80.75	127,049
10 Oct 14	81.56000 -2.59	84.18	80.35	83.75	189,434
09 Oct 14	84.15000 -0.39	85.87	84.12	85.47	83,041
08 Oct 14	84.54000 -1.21	85.94	84.00	85.25	97,064
07 Oct 14	85.75000 -1.79	87.39	85.38	87.25	145,766
06 Oct 14	87.54000 +0.17	88.49	87.30	87.58	104,371
03 Oct 14	87.37000 +0.58	88.32	87.06	87.10	74,845
02 Oct 14	86.79000 -1.64	89.44	86.79	88.48	90,947
01 Oct 14	88.43000 -1.33	89.98	88.10	89.60	105,247
30 Sep 14	89.76000 +0.18	90.25	89.70	89.79	105,162
29 Sep 14	89.58000 -0.42	90.50	89.48	90.01	46,795
26 Sep 14	90.00000 -0.21	90.40	89.60	90.20	69,223
25 Sep 14	90.21000 -0.92	91.50	90.00	91.25	85,239
24 Sep 14	91.13000 +0.33	91.75	90.48	91.00	92,683
23 Sep 14	90.80000 -2.15	92.95	90.40	92.95	115,569
22 Sep 14	92.95000 -1.47	94.42	92.81	94.42	76,782
19 Sep 14	94.42000 -0.41	95.74	94.20	95.00	81,413
18 Sep 14	94.83000 +0.82	94.85	94.08	94.08	33,886
17 Sep 14	94.01000 +0.46	94.43	93.77	93.80	48,246
16 Sep 14	93.55000 -0.02	93.80	92.80	93.57	77,659
15 Sep 14	93.57000 -1.06	94.74	93.55	94.58	61,020
12 Sep 14	94.63000 +0.04	94.84	94.13	94.61	77,019
11 Sep 14	94.59000 -1.80	96.69	94.10	96.39	111,778
10 Sep 14	96.39000 +0.32	96.75	95.50	96.00	85,865
09 Sep 14	96.07000 -0.10	97.40	96.07	96.16	81,266
08 Sep 14	96.17000 -0.56	96.73	95.85	96.73	91,413
05 Sep 14	96.73000 -0.79	97.40	95.60	97.26	94,698
04 Sep 14	97.52000 +1.86	97.67	95.55	95.65	98,448
03 Sep 14	95.66000 +1.23	96.40	94.82	94.86	134,730
02 Sep 14	94.43000 +1.14	95.35	93.49	93.50	85,644
01 Sep 14	93.29000 +1.42	93.90	92.10	92.30	96,912
29 Aug 14	91.87000 -3.66	95.44	91.19	95.44	177,270
28 Aug 14	95.53000 -6.97	101.60	94.81	101.00	201,602
27 Aug 14	102.50000 +0.00	102.85	102.00	102.50	59,721
26 Aug 14	102.50000 +2.77	102.55	99.84	99.98	55,646
25 Aug 14	99.73000 +0.61	99.95	99.49	99.80	39,754
22 Aug 14	99.12000 +0.17	99.65	98.65	99.01	34,023
21 Aug 14	98.95000 +1.62	99.31	97.47	97.73	41,885
20 Aug 14	97.33000 -0.41	97.98	97.10	97.89	22,103
19 Aug 14	97.74000 +0.73	98.02	97.05	97.25	32,339
18 Aug 14	97.01000 +1.13	97.29	95.75	96.55	41,917
15 Aug 14	95.88000 -0.28	97.28	95.72	96.25	49,542
14 Aug 14	96.16000 +0.11	96.60	95.50	95.97	33,371
13 Aug 14	96.05000 +0.29	96.43	95.60	96.00	36,853
12 Aug 14	95.76000 +0.01	96.59	95.42	95.52	42,861
11 Aug 14	95.75000 +2.46	96.19	93.50	93.75	69,002
08 Aug 14	93.29000 -0.12	93.84	91.57	93.10	94,045
07 Aug 14	93.41000 -1.59	95.29	93.41	95.00	60,767
06 Aug 14	95.00000 -1.57	96.50	94.65	96.44	71,826
05 Aug 14	96.57000 +0.46	97.43	96.25	96.50	60,564
04 Aug 14	96.11000 -0.58	97.25	96.11	97.00	77,191
01 Aug 14	96.69000 -1.37	98.25	94.75	98.21	101,787
31 Jul 14	98.06000 -1.37	99.53	97.85	99.50	83,319
30 Jul 14	99.43000 -0.72	100.50	99.43	100.25	63,816
29 Jul 14	100.15000 +0.10	100.75	99.80	100.45	51,429
28 Jul 14	100.05000 +0.16	100.50	99.50	100.25	70,992
25 Jul 14	99.89000 +0.67	100.25	99.16	99.19	119,263
24 Jul 14	99.22000 -0.83	100.25	98.90	100.05	105,515
23 Jul 14	100.05000 +0.71	101.20	99.30	99.50	85,374
22 Jul 14	99.34000 +0.37	100.25	99.25	99.50	89,521
21 Jul 14	98.97000 +1.87	99.64	98.00	98.00	107,022
18 Jul 14	97.10000 -1.05	98.10	96.54	98.10	70,448
17 Jul 14	98.15000 -1.67	99.90	98.15	99.82	59,731
16 Jul 14	99.82000 +1.75	100.00	98.37	98.53	63,407
15 Jul 14	98.07000 -0.49	99.25	97.04	98.67	88,089
14 Jul 14	98.56000 +0.64	98.99	98.20	98.25	56,853
11 Jul 14	97.92000 -1.19	99.75	97.80	99.17	67,504
10 Jul 14	99.11000 -1.54	101.00	98.45	100.65	99,058
09 Jul 14	100.65000 +1.45	101.10	98.40	99.30	124,785
08 Jul 14	99.20000 -3.70	103.00	98.90	102.90	195,436
07 Jul 14	102.90000 -2.50	105.60	102.80	105.40	58,236
04 Jul 14	105.40000 -1.35	106.75	105.40	106.50	44,510
03 Jul 14	106.75000 +0.85	106.90	105.90	106.00	57,763
02 Jul 14	105.90000 -0.05	106.50	105.45	106.00	68,583
01 Jul 14	105.95000 +1.35	106.10	104.40	104.80	57,602
30 Jun 14	104.60000 -0.10	105.55	104.05	105.00	69,012
27 Jun 14	104.70000 -0.55	105.75	104.00	105.50	60,991
26 Jun 14	105.25000 +0.65	105.25	104.00	104.75	55,953
25 Jun 14	104.60000 -2.35	107.00	103.60	106.75	74,708
24 Jun 14	106.95000 -0.70	108.15	106.50	107.80	58,204
23 Jun 14	107.65000 -0.40	108.30	107.05	108.05	80,051
20 Jun 14	108.05000 -0.45	109.00	108.05	108.50	60,613
19 Jun 14	108.50000 +0.10	109.40	108.50	108.95	61,102
18 Jun 14	108.40000 -0.05	109.00	108.35	108.45	39,688
17 Jun 14	108.45000 -0.10	109.25	108.20	108.75	65,017
16 Jun 14	108.55000 -0.95	110.00	108.25	109.60	66,918
13 Jun 14	109.50000 -2.05	111.50	108.90	111.50	85,055
12 Jun 14	111.55000 +0.60	112.25	110.95	110.95	59,506
11 Jun 14	110.95000 -0.35	111.50	110.00	111.25	112,576
10 Jun 14	111.30000 -0.70	111.30	109.20	110.10	94,271
09 Jun 14	112.00000 +0.20	112.50	111.50	111.80	41,163
06 Jun 14	111.80000 +2.65	111.80	108.65	109.15	76,001
05 Jun 14	109.15000 +0.60	109.40	107.55	108.55	78,821
04 Jun 14	108.55000 -1.15	109.75	108.35	109.75	55,972
03 Jun 14	109.70000 -0.95	110.65	109.25	110.65	51,387
02 Jun 14	110.65000 -0.15	111.20	110.15	110.85	55,045
30 May 14	110.80000 -0.05	110.95	110.25	110.70	86,946
29 May 14	110.85000 -0.75	111.60	110.45	111.60	31,907
28 May 14	111.60000 +0.30	112.00	111.00	111.50	64,184
27 May 14	111.30000 +0.85	111.65	110.05	110.45	65,400
26 May 14	110.45000 +1.05	110.65	109.35	109.40	30,109
23 May 14	109.40000 -0.50	110.00	108.40	110.00	95,095
22 May 14	109.90000 +0.10	110.25	109.45	110.00	48,494
21 May 14	109.80000 +0.10	110.15	108.75	109.50	70,888
20 May 14	109.70000 +0.05	110.00	109.00	109.65	39,490
19 May 14	109.65000 +0.00	110.95	109.00	109.55	63,517
16 May 14	109.65000 -1.85	111.60	109.35	111.50	119,863
15 May 14	111.50000 -1.05	112.50	110.75	112.50	80,972
14 May 14	112.55000 +0.55	112.75	111.40	112.20	74,758
13 May 14	112.00000 +2.50	113.25	109.80	109.95	129,469
12 May 14	109.50000 +1.75	109.65	107.90	108.00	58,045
09 May 14	107.75000 -0.20	108.15	107.10	107.75	32,457
08 May 14	107.95000 +0.45	108.15	107.10	107.75	182,834
07 May 14	107.50000 -0.45	108.50	107.10	107.95	96,546
06 May 14	107.95000 +0.25	108.65	107.60	108.00	89,930
05 May 14	107.70000 +0.50	108.75	107.10	108.50	83,134
02 May 14	107.20000 -1.35	108.75	107.00	108.55	58,537
30 Apr 14	108.55000 -0.35	109.75	108.25	109.00	104,862
29 Apr 14	108.90000 +0.50	109.50	108.00	108.75	55,927
28 Apr 14	108.40000 +0.35	109.35	107.95	108.45	61,148
25 Apr 14	108.05000 +0.10	108.55	107.25	107.95	61,236
24 Apr 14	107.95000 -1.05	110.40	107.45	109.20	92,876
23 Apr 14	109.00000 +1.00	109.20	108.00	108.25	46,777
22 Apr 14	108.00000 +0.50	108.70	107.55	107.55	56,398
17 Apr 14	107.50000 +0.70	108.00	106.75	107.00	61,120
16 Apr 14	106.80000 +1.80	107.35	105.30	105.30	88,944
15 Apr 14	105.00000 -1.85	107.40	105.00	107.00	94,996
14 Apr 14	106.85000 -1.95	108.60	105.80	108.50	87,249
11 Apr 14	108.80000 -1.65	110.00	107.75	110.00	81,209
10 Apr 14	110.45000 -2.25	113.45	110.45	113.00	114,469
09 Apr 14	112.70000 +2.00	113.25	111.00	111.00	70,421
08 Apr 14	110.70000 -1.55	112.60	109.50	111.75	115,304
07 Apr 14	112.25000 -1.30	113.55	112.25	113.25	45,750
04 Apr 14	113.55000 +1.05	114.00	112.30	112.40	54,855
03 Apr 14	112.50000 -0.70	113.70	112.25	113.15	92,621
02 Apr 14	113.20000 -1.35	114.90	113.20	114.75	73,766
01 Apr 14	114.55000 +1.70	114.70	112.85	113.40	67,693
31 Mar 14	112.85000 -2.75	116.00	112.85	115.75	104,435
28 Mar 14	115.60000 +3.35	116.10	111.85	112.75	108,636
27 Mar 14	112.25000 -3.85	116.20	112.25	116.10	79,676
26 Mar 14	116.10000 +1.05	116.10	114.95	115.05	67,895
25 Mar 14	115.05000 +2.80	115.05	112.30	112.50	53,906
24 Mar 14	112.25000 +0.80	114.00	111.75	112.00	77,764
21 Mar 14	111.45000 +0.80	112.40	110.60	110.60	176,656
20 Mar 14	110.65000 -1.10	111.65	110.60	111.30	69,211
19 Mar 14	111.75000 +0.00	112.75	111.25	111.75	49,598
18 Mar 14	111.75000 +1.30	112.00	109.10	110.50	82,770
17 Mar 14	110.45000 +0.90	110.65	109.05	109.40	46,962
14 Mar 14	109.55000 -0.95	110.40	108.50	110.00	61,559
13 Mar 14	110.50000 -0.25	111.50	109.95	110.75	54,336
12 Mar 14	110.75000 -1.40	112.15	110.35	112.00	55,035
11 Mar 14	112.15000 -2.20	114.70	112.15	114.40	68,271
10 Mar 14	114.35000 -0.70	115.05	113.85	114.50	58,678
07 Mar 14	115.05000 +0.80	116.00	114.00	114.20	85,283
06 Mar 14	114.25000 +4.85	115.00	109.75	109.75	102,045
05 Mar 14	109.40000 +2.65	109.45	106.95	106.95	58,624
04 Mar 14	106.75000 +1.55	108.00	105.75	105.75	84,051
03 Mar 14	105.20000 -3.70	107.80	105.00	107.75	87,912
28 Feb 14	108.90000 +0.85	108.90	107.75	108.00	60,452
27 Feb 14	108.05000 +0.40	108.10	106.85	107.65	57,796
26 Feb 14	107.65000 -0.30	108.15	107.50	108.00	33,792
25 Feb 14	107.95000 +0.00	108.00	107.50	107.90	40,655
24 Feb 14	107.95000 +1.45	107.95	106.45	106.50	36,586
21 Feb 14	106.50000 +0.35	106.70	106.00	106.40	34,403
20 Feb 14	106.15000 -0.05	106.15	105.00	106.00	33,843
19 Feb 14	106.20000 -0.05	107.35	105.95	106.40	39,698
18 Feb 14	106.25000 +0.00	106.50	105.45	106.45	45,703
17 Feb 14	106.25000 +0.10	106.75	106.10	106.15	26,836
14 Feb 14	106.15000 +0.75	106.50	104.80	105.35	41,629
13 Feb 14	105.40000 +0.80	105.50	103.85	104.50	62,200
12 Feb 14	104.60000 +0.60	105.25	104.15	104.25	49,197
11 Feb 14	104.00000 +0.30	104.40	103.35	103.70	47,953
10 Feb 14	103.70000 +1.55	104.50	102.20	102.30	64,730
07 Feb 14	102.15000 +1.30	102.40	100.95	101.00	60,909
06 Feb 14	100.85000 +1.09	101.50	99.81	100.00	60,767
05 Feb 14	99.76000 +0.15	100.50	99.35	99.72	55,318
04 Feb 14	99.61000 +0.48	100.10	98.25	98.50	87,345
03 Feb 14	99.13000 -1.47	101.15	98.75	100.25	57,832
31 Jan 14	100.60000 -1.05	101.70	99.55	101.65	64,007
30 Jan 14	101.65000 +0.10	102.15	100.60	101.70	53,494
29 Jan 14	101.55000 -0.95	104.40	101.25	102.75	102,866
28 Jan 14	102.50000 +1.65	102.90	100.90	101.25	73,293
27 Jan 14	100.85000 -1.25	101.65	99.92	101.55	68,090
24 Jan 14	102.10000 -2.05	104.30	101.25	104.00	77,229
23 Jan 14	104.15000 -1.05	105.35	103.85	105.00	90,177
22 Jan 14	105.20000 -0.55	106.25	104.80	105.70	54,995
21 Jan 14	105.75000 -0.20	106.75	105.40	105.75	80,621
20 Jan 14	105.95000 -0.75	107.00	105.75	106.50	42,339
17 Jan 14	106.70000 +0.70	107.50	104.90	105.95	77,124
16 Jan 14	106.00000 +0.30	106.10	105.10	105.80	59,639
15 Jan 14	105.70000 +1.20	105.90	104.85	104.95	48,917
14 Jan 14	104.50000 -1.50	105.55	104.10	105.55	67,122
13 Jan 14	106.00000 +0.15	106.00	105.30	105.80	62,590
10 Jan 14	105.85000 -1.70	107.90	105.30	107.75	83,409
09 Jan 14	107.55000 +0.70	107.85	106.40	106.85	79,254
08 Jan 14	106.85000 -0.10	107.35	106.50	107.10	48,980
07 Jan 14	106.95000 +0.25	107.20	106.50	106.80	42,193
06 Jan 14	106.70000 +0.90	106.95	106.00	106.00	64,301
03 Jan 14	105.80000 +0.85	106.25	104.95	104.95	72,048
02 Jan 14	104.95000 -1.00	106.05	104.75	105.95	56,753
31 Dec 13	105.95000 +0.25	106.20	105.65	105.70	14,034
30 Dec 13	105.70000 +0.45	106.10	104.75	105.25	73,520
27 Dec 13	105.25000 +0.25	105.75	104.65	105.00	84,662
24 Dec 13	105.00000 -0.40	105.95	104.75	105.50	26,684
23 Dec 13	105.40000 +1.40	105.40	104.05	104.05	32,137
20 Dec 13	104.00000 -0.25	104.60	103.50	104.25	95,608
19 Dec 13	104.25000 +1.00	105.35	103.70	103.75	74,189
18 Dec 13	103.25000 +0.30	103.50	102.25	103.05	61,887
17 Dec 13	102.95000 -0.50	103.90	102.95	103.45	59,379
16 Dec 13	103.45000 +0.65	103.90	102.80	102.80	41,269
13 Dec 13	102.80000 -0.55	103.90	102.80	103.35	67,591
12 Dec 13	103.35000 -0.80	104.10	102.90	104.00	68,277
11 Dec 13	104.15000 -0.30	105.50	104.00	104.25	74,128
10 Dec 13	104.45000 -0.25	105.15	104.35	104.75	87,616
09 Dec 13	104.70000 +2.00	104.90	102.80	103.00	81,207
06 Dec 13	102.70000 +3.85	102.90	99.75	99.75	117,742
05 Dec 13	98.85000 -0.10	100.15	98.75	99.00	76,487
04 Dec 13	98.95000 -0.90	100.00	98.55	99.85	69,456
03 Dec 13	99.85000 -2.15	102.30	99.75	101.80	58,474
02 Dec 13	102.00000 +0.00	102.40	101.80	101.80	41,966
29 Nov 13	102.00000 -0.65	102.75	102.00	102.50	35,134
28 Nov 13	102.65000 +1.15	102.80	101.50	101.50	30,095
27 Nov 13	101.50000 +0.40	102.25	101.15	101.15	35,671
26 Nov 13	101.10000 -0.60	102.15	101.10	101.70	71,421
25 Nov 13	101.70000 +0.35	102.10	101.25	101.60	32,180
22 Nov 13	101.35000 +0.20	102.25	100.75	101.15	64,839
21 Nov 13	101.15000 -0.90	102.05	101.00	101.95	42,496
20 Nov 13	102.05000 -0.15	102.50	101.60	102.25	41,534
19 Nov 13	102.20000 -0.90	103.05	101.70	103.00	43,768
18 Nov 13	103.10000 +0.75	103.25	102.35	102.35	41,796
15 Nov 13	102.35000 +0.80	102.35	101.30	101.50	50,910
14 Nov 13	101.55000 -0.15	102.50	101.30	102.00	47,118
13 Nov 13	101.70000 -0.40	102.15	100.25	102.00	59,426
12 Nov 13	102.10000 -0.75	103.50	102.10	102.85	42,414
11 Nov 13	102.85000 +1.00	103.25	101.85	102.00	29,360
08 Nov 13	101.85000 -1.00	103.00	101.25	102.75	73,387
07 Nov 13	102.85000 -0.65	104.00	102.25	103.25	91,841
06 Nov 13	103.50000 +0.70	103.90	102.80	102.80	35,995
05 Nov 13	102.80000 -0.60	103.50	102.30	103.50	39,533
04 Nov 13	103.40000 +0.85	103.65	102.70	102.75	36,753
01 Nov 13	102.55000 -0.25	103.00	102.10	102.95	30,587
31 Oct 13	102.80000 +1.50	103.00	101.25	101.25	65,719
30 Oct 13	101.30000 +0.30	102.10	101.00	101.00	50,987
29 Oct 13	101.00000 +0.20	101.25	100.25	100.80	34,518
28 Oct 13	100.80000 -0.90	101.95	100.75	101.85	25,441
25 Oct 13	101.70000 +0.40	102.05	100.70	101.30	50,796
24 Oct 13	101.30000 +0.00	101.30	100.55	101.25	33,084
23 Oct 13	101.30000 -0.85	102.05	100.55	101.90	51,148
22 Oct 13	102.15000 +0.25	102.40	101.40	101.80	51,782
21 Oct 13	101.90000 +0.10	102.25	101.65	101.80	41,600
18 Oct 13	101.80000 +1.50	101.90	100.30	100.30	49,852
17 Oct 13	100.30000 +0.45	100.30	99.57	99.93	73,663
16 Oct 13	99.85000 -0.50	100.35	99.38	100.15	63,091
15 Oct 13	100.35000 +0.56	100.85	99.80	99.81	65,436
14 Oct 13	99.79000 -0.31	100.25	99.46	99.78	65,687
11 Oct 13	100.10000 +0.48	100.95	99.71	99.75	59,604
10 Oct 13	99.62000 +2.42	99.90	97.40	97.40	73,792
09 Oct 13	97.20000 -2.05	99.24	97.13	99.01	107,392
08 Oct 13	99.25000 -0.26	99.90	99.20	99.50	46,809
07 Oct 13	99.51000 -0.69	100.15	98.76	100.00	44,015
04 Oct 13	100.20000 +0.93	100.60	98.55	99.01	96,679
03 Oct 13	99.27000 -0.63	100.15	98.85	100.00	96,220
02 Oct 13	99.90000 -0.65	101.00	99.62	100.25	87,248
01 Oct 13	100.55000 +0.35	100.55	99.75	100.20	72,262
30 Sep 13	100.20000 +0.24	100.20	98.75	99.32	129,547
27 Sep 13	99.96000 -0.01	100.40	99.61	100.00	77,463
26 Sep 13	99.97000 -0.18	100.65	99.75	100.15	88,916
25 Sep 13	100.15000 -1.05	101.25	99.59	101.10	99,820
24 Sep 13	101.20000 +0.35	101.75	100.10	100.85	81,750
23 Sep 13	100.85000 -0.30	102.30	100.60	101.50	81,694
20 Sep 13	101.15000 -0.05	102.25	101.00	101.10	83,145
19 Sep 13	101.20000 -0.65	103.00	100.70	103.00	80,740
18 Sep 13	101.85000 +1.98	103.00	100.10	100.25	60,686
17 Sep 13	99.87000 -1.18	101.35	99.75	101.35	74,263
16 Sep 13	101.05000 +1.32	103.25	100.00	100.00	118,500
13 Sep 13	99.73000 +1.37	99.84	97.90	98.00	66,893
12 Sep 13	98.36000 -0.04	99.85	98.00	98.50	72,593
11 Sep 13	98.40000 +0.50	98.53	97.68	97.92	45,920
10 Sep 13	97.90000 +2.06	98.31	96.25	96.25	89,883
09 Sep 13	95.84000 +0.86	96.10	94.72	94.85	105,748
06 Sep 13	94.98000 +0.97	94.98	93.24	93.95	124,362
05 Sep 13	94.01000 +1.36	94.19	92.45	92.64	93,999
04 Sep 13	92.65000 +0.23	92.94	91.58	92.27	70,100
03 Sep 13	92.42000 -0.50	93.25	92.12	92.98	68,394
02 Sep 13	92.92000 +0.79	93.10	91.90	92.50	75,503
30 Aug 13	92.13000 -0.20	93.07	91.85	92.75	99,303
29 Aug 13	92.33000 +2.13	93.40	90.55	90.86	111,225
28 Aug 13	90.20000 +0.89	90.25	88.35	89.00	81,968
27 Aug 13	89.31000 -1.90	91.50	88.75	91.10	72,135
26 Aug 13	91.21000 -0.09	91.49	90.68	91.30	30,075
23 Aug 13	91.30000 +0.47	91.65	90.67	90.98	54,412
22 Aug 13	90.83000 +1.05	91.00	89.75	89.75	55,147
21 Aug 13	89.78000 -0.23	90.50	89.60	90.01	55,054
20 Aug 13	90.01000 -1.20	91.07	88.85	90.98	68,257
19 Aug 13	91.21000 -0.38	91.51	90.45	91.50	66,042
16 Aug 13	91.59000 +0.85	91.59	90.52	90.74	64,546
15 Aug 13	90.74000 -0.30	91.15	90.12	91.04	48,440
14 Aug 13	91.04000 +0.68	91.35	90.40	90.45	66,443
13 Aug 13	90.36000 +0.53	90.46	89.50	89.75	90,303
12 Aug 13	89.83000 +1.01	89.87	88.83	88.95	74,954
09 Aug 13	88.82000 +0.49	89.00	87.91	88.40	61,628
08 Aug 13	88.33000 +1.66	88.33	86.70	86.76	65,027
07 Aug 13	86.67000 -0.19	86.75	85.55	86.75	49,182
06 Aug 13	86.86000 -1.96	88.95	86.50	88.69	67,555
05 Aug 13	88.82000 +0.52	89.00	88.44	88.48	56,133
02 Aug 13	88.30000 -0.01	88.58	87.78	88.30	37,483
01 Aug 13	88.31000 +1.43	88.35	86.90	87.00	47,594
31 Jul 13	86.88000 +0.75	87.15	85.93	86.00	73,247
30 Jul 13	86.13000 +0.13	86.66	85.75	86.11	66,982
29 Jul 13	86.00000 -0.33	86.50	85.56	86.46	84,165
26 Jul 13	86.33000 -0.99	87.72	85.90	87.42	83,014
25 Jul 13	87.32000 +0.21	87.32	85.75	87.00	116,100
24 Jul 13	87.11000 +1.70	87.25	85.48	85.50	83,631
23 Jul 13	85.41000 +0.21	85.65	84.94	85.23	51,212
22 Jul 13	85.20000 +0.10	85.42	84.75	85.00	63,342
19 Jul 13	85.10000 +0.10	85.20	84.45	84.75	61,945
18 Jul 13	85.00000 +0.75	85.00	83.81	84.00	93,218
17 Jul 13	84.25000 +0.15	84.33	82.42	84.13	92,630
16 Jul 13	84.10000 +0.23	84.25	83.65	83.85	63,935
15 Jul 13	83.87000 +0.33	84.31	83.64	83.64	55,285
12 Jul 13	83.54000 +0.37	84.00	83.22	83.26	61,642
11 Jul 13	83.17000 +0.20	83.99	81.95	83.44	105,685
10 Jul 13	82.97000 +0.29	83.00	81.27	82.67	104,623
09 Jul 13	82.68000 +0.81	83.03	82.00	82.00	68,063
08 Jul 13	81.87000 +1.75	82.84	80.28	80.28	104,337
05 Jul 13	80.12000 -1.28	81.93	79.68	81.26	136,343
04 Jul 13	81.40000 +1.20	81.80	80.20	80.48	84,764
03 Jul 13	80.20000 -0.82	80.90	79.50	80.76	96,428
02 Jul 13	81.02000 -0.38	81.93	80.78	81.48	66,130
01 Jul 13	81.40000 +2.25	82.00	79.41	79.46	107,987
28 Jun 13	79.15000 -1.60	81.17	78.77	80.99	135,394
27 Jun 13	80.75000 -0.34	81.48	80.00	81.18	82,104
26 Jun 13	81.09000 +1.56	81.73	79.61	79.75	73,867
25 Jun 13	79.53000 +1.74	79.91	78.24	78.48	94,689
24 Jun 13	77.79000 -3.28	81.20	77.70	81.09	103,626
21 Jun 13	81.07000 -1.09	82.86	81.07	82.27	94,992
20 Jun 13	82.16000 -2.17	83.69	82.01	83.69	96,460
19 Jun 13	84.33000 -0.04	84.58	83.80	84.38	59,520
18 Jun 13	84.37000 +0.24	84.65	83.62	84.00	60,947
17 Jun 13	84.13000 +0.12	84.72	83.90	84.22	62,583
14 Jun 13	84.01000 +1.28	84.50	82.73	83.00	57,574
13 Jun 13	82.73000 -0.90	82.93	81.51	82.91	85,528
12 Jun 13	83.63000 -0.29	84.18	83.36	83.98	62,261
11 Jun 13	83.92000 -1.24	85.16	82.00	85.16	110,604
10 Jun 13	85.16000 +0.66	85.65	84.36	84.50	61,800
07 Jun 13	84.50000 +0.29	85.30	83.60	84.21	133,219
06 Jun 13	84.21000 -0.11	84.97	84.04	84.50	84,333
05 Jun 13	84.32000 -1.43	85.57	84.00	85.50	86,107
04 Jun 13	85.75000 +0.40	86.21	85.10	85.50	90,940
03 Jun 13	85.35000 +0.20	85.75	84.21	85.00	100,822
31 May 13	85.15000 +0.70	85.22	83.51	84.50	152,422
30 May 13	84.45000 -1.30	85.46	84.01	84.50	90,581
29 May 13	85.75000 -1.49	87.50	85.75	87.24	98,301
28 May 13	87.24000 +1.38	87.50	86.09	86.25	65,773
27 May 13	85.86000 -0.45	86.55	85.25	86.50	45,426
24 May 13	86.31000 -0.87	88.25	86.08	87.50	63,871
23 May 13	87.18000 -2.81	88.80	86.70	88.80	71,755
22 May 13	89.99000 +1.24	89.99	88.71	88.71	68,634
21 May 13	88.75000 -0.12	88.87	87.70	88.52	52,088
20 May 13	88.87000 +1.07	88.90	87.50	87.50	41,612
17 May 13	87.80000 -0.23	88.25	86.85	87.89	63,678
16 May 13	88.03000 -0.56	88.75	87.50	88.50	81,765
15 May 13	88.59000 +0.61	88.70	87.57	87.96	73,954
14 May 13	87.98000 +1.98	87.98	85.75	86.02	76,157
13 May 13	86.00000 +0.58	86.00	85.10	85.42	61,921
10 May 13	85.42000 +0.58	85.80	84.51	84.84	91,059
09 May 13	84.84000 -0.35	85.25	84.51	85.15	48,695
08 May 13	85.19000 +0.88	85.20	84.35	84.48	60,864
07 May 13	84.31000 +1.80	84.31	82.50	82.50	99,109
06 May 13	82.51000 +0.34	82.60	81.96	82.25	35,237
03 May 13	82.17000 +1.61	82.17	80.56	80.58	67,948
02 May 13	80.56000 -1.70	82.37	79.60	82.32	154,849
30 Apr 13	82.26000 -0.04	82.75	81.67	82.30	84,000
29 Apr 13	82.30000 +1.87	82.30	80.64	80.64	66,103
26 Apr 13	80.43000 -0.07	80.74	79.00	80.49	73,987
25 Apr 13	80.50000 +0.14	81.75	80.14	80.25	92,680
24 Apr 13	80.36000 +0.71	80.63	79.47	79.75	86,006
23 Apr 13	79.65000 +1.31	79.65	78.00	78.34	63,846
22 Apr 13	78.34000 +0.98	79.09	77.11	77.77	87,891
19 Apr 13	77.36000 +0.12	77.85	76.36	77.65	91,037
18 Apr 13	77.24000 -1.33	79.12	77.17	78.58	114,845
17 Apr 13	78.57000 -2.64	81.75	78.17	81.75	127,908
16 Apr 13	81.21000 -0.37	82.63	81.21	82.20	182,577
15 Apr 13	81.58000 -1.56	83.37	81.30	83.25	103,182
12 Apr 13	83.14000 -1.27	84.25	82.75	84.25	87,984
11 Apr 13	84.41000 +1.21	84.69	83.00	83.18	57,216
10 Apr 13	83.20000 +2.14	83.40	81.06	81.06	77,028
09 Apr 13	81.06000 +0.90	81.50	80.57	80.58	61,540
08 Apr 13	80.16000 -1.20	81.89	80.02	81.50	88,429
05 Apr 13	81.36000 -1.50	83.25	80.48	83.00	106,003
04 Apr 13	82.86000 -0.34	84.62	82.67	83.49	86,821
03 Apr 13	83.20000 -1.57	84.69	83.14	84.68	77,482
02 Apr 13	84.77000 +2.21	84.84	82.63	82.63	104,338
28 Mar 13	82.56000 +1.20	82.85	81.07	81.38	92,626
27 Mar 13	81.36000 -1.41	83.08	80.75	82.89	89,762
26 Mar 13	82.77000 +1.43	83.54	81.37	81.37	104,443
25 Mar 13	81.34000 -1.65	83.96	81.25	83.66	95,826
22 Mar 13	82.99000 -1.35	84.26	82.35	84.25	77,692
21 Mar 13	84.34000 -0.34	84.85	83.85	84.74	60,915
20 Mar 13	84.68000 +0.10	85.38	84.25	84.48	64,539
19 Mar 13	84.58000 -1.58	86.16	84.35	86.03	98,178
18 Mar 13	86.16000 -0.20	86.48	84.85	85.70	79,872
15 Mar 13	86.36000 +0.07	86.62	85.85	86.25	99,843
14 Mar 13	86.29000 +0.67	86.50	85.62	85.75	59,224
13 Mar 13	85.62000 -1.01	86.64	85.35	86.63	59,423
12 Mar 13	86.63000 +0.29	87.30	86.00	86.24	72,715
11 Mar 13	86.34000 -0.47	86.79	86.10	86.72	42,720
08 Mar 13	86.81000 +0.79	87.39	86.11	86.25	75,371
07 Mar 13	86.02000 +1.14	86.38	84.99	85.00	58,742
06 Mar 13	84.88000 -0.68	85.97	84.88	85.56	58,000
05 Mar 13	85.56000 +1.81	85.90	84.01	84.23	82,385
04 Mar 13	83.75000 -0.15	84.36	83.00	83.75	69,375
01 Mar 13	83.90000 -0.46	84.48	83.25	84.30	69,232
28 Feb 13	84.36000 +1.17	84.36	83.07	83.81	92,926
27 Feb 13	83.19000 +0.28	83.93	82.02	83.14	80,222
26 Feb 13	82.91000 -1.95	84.00	82.07	83.50	77,047
25 Feb 13	84.86000 -0.11	85.98	84.43	84.95	109,713
22 Feb 13	84.97000 +3.19	85.75	82.60	82.60	139,911
21 Feb 13	81.78000 -1.87	83.54	81.59	83.25	81,984
20 Feb 13	83.65000 +0.17	84.21	83.41	83.48	78,006
19 Feb 13	83.48000 +1.92	83.79	81.32	81.50	93,322
18 Feb 13	81.56000 +0.86	81.64	80.40	80.70	43,293
15 Feb 13	80.70000 +0.53	81.11	79.50	80.27	89,730
14 Feb 13	80.17000 -0.25	80.75	79.75	80.42	61,142
13 Feb 13	80.42000 +0.28	80.54	79.45	80.16	74,236
12 Feb 13	80.14000 +0.51	80.15	79.10	79.73	52,373
11 Feb 13	79.63000 -0.49	80.32	79.26	80.12	53,912
08 Feb 13	80.12000 +0.95	80.23	79.28	79.28	60,393
07 Feb 13	79.17000 -0.28	80.06	79.04	79.45	71,006
06 Feb 13	79.45000 +0.13	80.40	78.60	79.41	80,006
05 Feb 13	79.32000 -0.29	80.40	79.12	79.58	98,564
04 Feb 13	79.61000 -1.52	81.59	79.61	81.50	106,100
01 Feb 13	81.13000 +1.21	81.75	80.04	80.23	71,201
31 Jan 13	79.92000 -1.22	81.15	79.92	81.14	109,871
30 Jan 13	81.14000 -0.92	82.24	80.16	82.15	82,842
29 Jan 13	82.06000 -0.25	82.68	81.52	82.40	110,390
28 Jan 13	82.31000 -0.20	82.90	82.25	82.61	79,372
25 Jan 13	82.51000 +1.78	82.75	80.75	80.75	73,343
24 Jan 13	80.73000 +1.19	80.75	79.05	79.54	76,661
23 Jan 13	79.54000 -0.91	80.50	79.14	80.45	97,398
22 Jan 13	80.45000 -0.16	80.77	79.94	80.63	53,053
21 Jan 13	80.61000 +0.44	80.70	80.01	80.31	30,957
18 Jan 13	80.17000 +0.42	80.92	79.50	79.57	57,337
17 Jan 13	79.75000 +0.59	79.89	78.59	79.08	61,346
16 Jan 13	79.16000 -0.06	79.45	78.27	79.22	79,365
15 Jan 13	79.22000 -0.60	80.35	78.93	79.82	68,683
14 Jan 13	79.82000 +0.23	82.46	79.70	79.90	138,385
11 Jan 13	79.59000 +1.10	79.73	78.25	78.72	76,353
10 Jan 13	78.49000 -0.10	78.98	78.05	78.59	75,928
09 Jan 13	78.59000 -0.26	79.35	78.20	79.00	89,470
08 Jan 13	78.85000 +0.01	79.65	78.17	78.73	101,187
07 Jan 13	78.84000 -0.12	79.29	78.61	78.97	67,344
04 Jan 13	78.96000 -0.16	79.12	78.17	79.12	96,102
03 Jan 13	79.12000 +0.32	79.25	78.44	78.80	73,107
02 Jan 13	78.80000 +1.03	79.36	77.77	77.77	95,329
31 Dec 12	77.77000 +0.59	77.85	77.18	77.18	23,904
28 Dec 12	77.18000 +0.31	77.36	77.00	77.00	118,514
27 Dec 12	76.87000 +0.84	77.10	76.03	76.03	58,783
24 Dec 12	76.03000 +0.00	76.23	75.76	76.08	26,072
21 Dec 12	76.03000 -0.52	76.57	75.35	76.55	101,107
20 Dec 12	76.55000 +1.39	76.80	75.00	75.00	79,031
19 Dec 12	75.16000 +0.36	76.04	75.02	75.02	110,355
18 Dec 12	74.80000 -0.35	75.90	74.75	75.20	116,520
17 Dec 12	75.15000 +0.20	75.27	74.30	74.95	62,061
14 Dec 12	74.95000 +0.09	75.70	74.25	74.75	83,230
13 Dec 12	74.86000 +0.39	74.86	74.00	74.47	81,165
12 Dec 12	74.47000 +0.02	74.47	73.60	74.45	84,094
11 Dec 12	74.45000 +0.01	75.00	74.26	74.59	96,082
10 Dec 12	74.44000 +0.15	74.44	73.01	74.29	93,634
07 Dec 12	74.29000 +0.70	74.50	73.25	73.25	91,265
06 Dec 12	73.59000 -0.11	75.00	73.35	74.30	80,941
05 Dec 12	73.70000 +0.73	73.98	73.16	73.20	117,745
04 Dec 12	72.97000 +0.53	73.00	72.00	72.40	90,563
03 Dec 12	72.44000 +0.31	73.70	72.13	72.13	80,264
30 Nov 12	72.13000 +1.18	72.80	70.85	70.94	156,778
29 Nov 12	70.95000 +1.70	71.61	69.25	69.30	86,171
28 Nov 12	69.25000 -0.01	69.45	68.60	69.26	55,279
27 Nov 12	69.26000 +0.23	69.69	68.66	69.20	61,242
26 Nov 12	69.03000 -0.33	69.35	68.50	69.25	62,853
23 Nov 12	69.36000 +0.27	69.55	68.62	69.00	52,328
22 Nov 12	69.09000 +0.00	69.39	68.74	69.25	50,125
21 Nov 12	69.09000 +1.09	69.55	67.60	67.76	99,467
20 Nov 12	68.00000 +0.71	68.22	67.12	67.31	87,302
19 Nov 12	67.29000 +1.26	67.49	65.89	66.33	73,748
16 Nov 12	66.03000 -1.18	67.25	65.85	67.21	94,394
15 Nov 12	67.21000 -0.62	67.68	66.85	67.50	61,460
14 Nov 12	67.83000 +1.01	68.75	67.55	67.74	67,049
13 Nov 12	66.82000 +0.15	67.15	65.77	66.67	88,816
12 Nov 12	66.67000 -0.30	67.58	66.67	66.97	46,950
09 Nov 12	66.97000 -0.55	67.57	65.86	67.52	62,154
08 Nov 12	67.52000 -0.42	68.49	67.36	68.00	48,480
07 Nov 12	67.94000 -0.98	69.80	67.85	69.23	65,949
06 Nov 12	68.92000 +1.08	69.40	67.98	68.00	46,185
05 Nov 12	67.84000 -1.12	69.17	67.50	68.75	56,046
02 Nov 12	68.96000 +0.06	69.50	68.50	68.90	66,200
01 Nov 12	68.90000 +0.91	68.90	67.78	67.99	44,986
31 Oct 12	67.99000 -0.07	68.50	67.65	68.08	84,620
30 Oct 12	68.06000 +1.68	68.25	66.62	66.62	51,548
29 Oct 12	66.38000 -0.28	66.64	65.75	66.50	32,843
26 Oct 12	66.66000 -1.11	67.03	65.59	67.02	89,806
25 Oct 12	67.77000 +1.07	67.94	66.70	67.00	80,792
24 Oct 12	66.70000 +0.86	66.90	65.65	65.89	84,189
23 Oct 12	65.84000 -1.17	67.16	65.50	67.01	75,560
22 Oct 12	67.01000 +0.47	67.28	66.25	66.53	57,090
19 Oct 12	66.54000 +0.51	67.15	65.50	66.22	142,281
18 Oct 12	66.03000 +1.38	66.28	64.75	64.75	131,514
17 Oct 12	64.65000 +1.62	64.85	63.03	63.05	114,321
16 Oct 12	63.03000 +0.00	63.27	62.58	63.15	150,201
15 Oct 12	63.03000 -0.20	63.43	62.90	63.19	95,069
12 Oct 12	63.23000 -0.60	63.97	63.22	63.82	65,226
11 Oct 12	63.83000 +0.20	64.03	63.50	63.63	92,515
10 Oct 12	63.63000 -2.37	65.00	63.30	65.00	113,563
09 Oct 12	66.00000 -1.03	67.28	65.80	67.27	70,487
08 Oct 12	67.03000 -1.51	68.25	66.95	68.25	59,036
05 Oct 12	68.54000 +1.04	68.75	67.50	67.53	62,947
04 Oct 12	67.50000 +0.33	68.25	67.24	67.25	64,038
03 Oct 12	67.17000 -0.45	67.55	66.53	67.13	69,671
02 Oct 12	67.62000 -0.26	68.65	67.31	67.50	52,616
01 Oct 12	67.88000 +2.18	67.96	65.25	65.60	91,742
28 Sep 12	65.70000 -0.25	66.65	65.70	66.23	115,231
27 Sep 12	65.95000 +0.89	66.22	65.07	65.31	84,853
26 Sep 12	65.06000 -1.96	66.50	64.91	66.50	113,114
25 Sep 12	67.02000 +0.48	67.02	65.52	66.54	95,627
24 Sep 12	66.54000 -1.04	67.50	66.41	67.41	38,766
21 Sep 12	67.58000 +0.40	67.81	67.06	67.18	92,519
20 Sep 12	67.18000 +0.57	67.25	66.11	66.50	92,101
19 Sep 12	66.61000 +0.09	67.19	65.75	66.66	100,268
18 Sep 12	66.52000 -1.56	67.45	66.35	67.25	96,015
17 Sep 12	68.08000 -0.73	68.68	67.90	68.50	58,052
14 Sep 12	68.81000 +2.74	68.95	66.91	66.91	109,747
13 Sep 12	66.07000 -0.43	66.56	65.70	66.56	115,809
12 Sep 12	66.50000 +1.70	66.50	64.80	64.81	105,116
11 Sep 12	64.80000 +1.31	64.80	63.25	63.29	99,718
10 Sep 12	63.49000 +0.00	63.74	63.00	63.45	105,420
07 Sep 12	63.49000 +1.27	63.75	62.40	62.50	71,558
06 Sep 12	62.22000 +2.05	62.22	60.37	60.37	106,321
05 Sep 12	60.17000 -0.27	60.53	59.50	60.44	53,124
04 Sep 12	60.44000 +0.46	61.50	60.12	60.24	46,964
03 Sep 12	59.98000 +0.15	60.31	59.67	59.84	38,192
31 Aug 12	59.83000 +0.83	60.24	59.00	59.00	65,659
30 Aug 12	59.00000 -0.02	59.51	58.85	59.23	50,811
29 Aug 12	59.02000 +0.35	59.05	58.26	58.69	67,627
28 Aug 12	58.67000 -1.35	59.80	58.54	59.80	108,581
27 Aug 12	60.02000 +0.06	60.17	59.84	59.90	47,320
24 Aug 12	59.96000 -0.87	60.75	59.51	60.75	62,465
23 Aug 12	60.83000 -0.94	62.20	60.77	62.00	50,231
22 Aug 12	61.77000 -1.33	63.10	61.57	63.10	63,966
21 Aug 12	63.10000 +0.67	63.41	62.43	62.53	57,441
20 Aug 12	62.43000 -0.75	63.50	62.00	63.18	51,893
17 Aug 12	63.18000 +1.10	63.44	62.08	62.18	42,297
16 Aug 12	62.08000 +1.06	62.08	61.05	61.25	60,000
15 Aug 12	61.02000 -0.68	61.59	60.84	61.59	43,302
14 Aug 12	61.70000 +0.52	61.70	61.05	61.37	49,188
13 Aug 12	61.18000 -0.16	61.64	60.99	61.34	51,752
10 Aug 12	61.34000 -0.09	61.55	60.76	61.25	45,337
09 Aug 12	61.43000 +0.76	61.61	60.25	60.90	70,116
08 Aug 12	60.67000 -0.24	60.92	60.00	60.91	55,899
07 Aug 12	60.91000 +0.35	61.00	60.00	60.56	77,040
06 Aug 12	60.56000 +0.61	60.93	59.75	59.95	64,524
03 Aug 12	59.95000 +2.96	59.99	57.11	57.21	87,298
02 Aug 12	56.99000 -1.34	59.89	56.99	58.33	86,366
01 Aug 12	58.33000 +0.12	58.94	57.97	58.50	66,579
31 Jul 12	58.21000 -1.11	59.49	58.10	59.48	139,822
30 Jul 12	59.32000 +1.92	59.50	57.75	57.75	94,334
27 Jul 12	57.40000 -0.97	58.51	55.76	58.51	170,912
26 Jul 12	58.37000 +1.75	58.66	55.60	57.00	157,746
25 Jul 12	56.62000 +1.05	57.32	55.57	55.57	126,699
24 Jul 12	55.57000 -0.83	57.19	55.16	56.98	122,545
23 Jul 12	56.40000 -2.67	58.64	55.64	58.64	142,841
20 Jul 12	59.07000 -2.08	61.33	58.76	61.33	126,009
19 Jul 12	61.15000 +1.62	61.15	59.80	59.80	83,559
18 Jul 12	59.53000 +0.96	59.53	58.50	59.00	81,087
17 Jul 12	58.57000 -0.39	59.97	58.36	59.04	103,429
16 Jul 12	58.96000 +0.28	59.25	58.56	58.78	57,745
13 Jul 12	58.68000 +0.52	58.71	57.79	58.50	109,427
12 Jul 12	58.16000 -0.59	59.32	57.64	58.50	86,250
11 Jul 12	58.75000 -0.22	59.58	58.25	58.96	97,641
10 Jul 12	58.97000 +1.02	59.98	57.78	57.81	123,005
09 Jul 12	57.95000 -0.57	58.82	57.25	58.52	141,460
06 Jul 12	58.52000 -1.84	60.38	58.52	60.23	90,595
05 Jul 12	60.36000 -0.63	62.36	59.57	61.00	131,849
04 Jul 12	60.99000 +0.09	61.00	60.08	60.91	107,821
03 Jul 12	60.90000 +1.69	60.90	59.30	59.30	209,410
02 Jul 12	59.21000 +0.93	59.89	58.30	58.50	184,803
29 Jun 12	58.28000 +3.46	58.40	56.15	56.15	254,572
28 Jun 12	54.82000 +0.03	56.11	54.10	55.05	177,832
27 Jun 12	54.79000 +1.38	54.89	53.25	53.74	108,195
26 Jun 12	53.41000 -0.52	54.10	53.02	53.93	107,331
25 Jun 12	53.93000 -1.31	55.23	53.26	55.00	119,254
22 Jun 12	55.24000 -0.20	55.88	54.00	55.20	139,213
21 Jun 12	55.44000 -0.43	56.64	54.76	55.86	148,539
20 Jun 12	55.87000 +1.31	56.09	54.25	54.91	169,847
19 Jun 12	54.56000 +1.05	54.65	53.10	53.53	159,956
18 Jun 12	53.51000 -0.01	55.00	52.67	54.75	153,008
15 Jun 12	53.52000 +1.94	53.65	51.58	51.83	150,289
14 Jun 12	51.58000 +0.84	51.67	49.70	50.74	162,924
13 Jun 12	50.74000 -1.53	52.60	50.37	52.27	216,643
12 Jun 12	52.27000 -0.51	53.21	51.52	53.00	246,370
11 Jun 12	52.78000 -0.54	54.73	52.60	53.75	167,049
08 Jun 12	53.32000 -0.06	53.50	52.30	53.38	171,916
07 Jun 12	53.38000 -1.18	54.87	52.90	53.29	327,821
06 Jun 12	54.56230 +1.87	54.73	52.87	53.03	195,379
05 Jun 12	52.68900 +1.15	52.96	51.49	51.93	98,778
04 Jun 12	51.53930 +0.34	52.27	50.60	51.12	86,682
01 Jun 12	51.20230 -1.37	53.03	50.70	52.77	173,546
31 May 12	52.57010 -0.97	54.08	52.03	53.99	181,228
30 May 12	53.54140 -1.37	54.96	53.32	54.71	133,958
29 May 12	54.90920 +1.07	55.40	53.66	54.02	114,517
28 May 12	53.83880 -0.09	55.00	53.72	54.50	75,404
25 May 12	53.92800 -0.05	55.10	53.42	54.06	82,011
24 May 12	53.97750 +0.72	54.34	52.62	53.77	191,212
23 May 12	53.25400 -2.61	55.86	53.10	55.86	228,555
22 May 12	55.86070 +2.65	56.18	53.53	53.53	156,894
21 May 12	53.21430 +0.43	53.94	52.63	52.79	168,377
18 May 12	52.78820 +0.41	53.32	51.65	52.13	200,315
17 May 12	52.38180 -0.98	53.77	51.43	53.77	151,279
16 May 12	53.36300 -0.27	54.62	52.53	53.52	186,222
15 May 12	53.63060 -2.35	56.70	53.39	56.29	207,887
14 May 12	55.97960 -1.51	56.99	55.19	56.99	141,679
11 May 12	57.48620 -0.56	58.08	56.77	58.05	282,073
10 May 12	58.05110 +1.01	58.54	55.75	57.68	226,366
09 May 12	57.04020 -0.82	58.66	55.85	57.97	184,629
08 May 12	57.86280 -2.54	60.40	57.24	60.40	198,259
07 May 12	60.40010 +1.48	60.60	57.25	58.23	139,062
04 May 12	58.92330 +2.33	60.38	56.89	56.89	386,052
03 May 12	56.59410 +0.96	57.98	56.00	56.00	269,425
02 May 12	55.63270 -0.39	57.44	55.01	56.99	233,656
30 Apr 12	56.01930 -1.33	57.63	55.92	57.55	139,215
27 Apr 12	57.34740 +0.93	57.80	55.49	56.00	169,880
26 Apr 12	56.41570 -0.60	57.37	55.40	57.23	160,878
25 Apr 12	57.02030 +2.24	57.38	54.97	55.01	176,140
24 Apr 12	54.78040 +1.42	54.94	53.52	53.54	188,551
23 Apr 12	53.36300 -2.39	55.45	53.03	55.45	249,712
20 Apr 12	55.75170 +0.26	55.80	54.61	55.45	197,520
19 Apr 12	55.49400 -0.29	57.22	55.49	56.00	276,962
18 Apr 12	55.78140 -2.79	58.57	55.63	58.57	264,687
17 Apr 12	58.56650 +2.67	58.92	55.90	55.90	252,810
16 Apr 12	55.90030 -0.59	57.24	55.76	56.49	222,190
13 Apr 12	56.49500 -1.85	58.63	56.30	58.46	263,533
12 Apr 12	58.34850 +1.33	58.78	56.88	57.49	301,616
11 Apr 12	57.02030 +0.90	58.04	56.00	56.12	265,028
10 Apr 12	56.11840 -3.56	59.17	56.12	59.07	335,446
05 Apr 12	59.67660 +0.61	60.66	58.14	59.60	306,538
04 Apr 12	59.06210 -3.86	62.84	58.81	62.72	342,247
03 Apr 12	62.91760 -1.26	64.92	62.92	64.37	241,413
02 Apr 12	64.17640 +0.69	64.40	62.85	63.81	210,065
30 Mar 12	63.48260 -0.39	65.43	63.31	63.73	331,125
29 Mar 12	63.86910 -1.72	65.64	63.68	65.59	203,825
28 Mar 12	65.59370 -1.23	67.40	65.47	66.82	170,201
27 Mar 12	66.82270 +0.07	67.97	66.81	67.39	164,040
26 Mar 12	66.75330 +0.61	67.35	65.31	66.14	167,197
23 Mar 12	66.13880 +0.72	66.60	64.53	65.41	125,041
22 Mar 12	65.41530 -1.33	67.19	64.33	67.15	191,948
21 Mar 12	66.74340 +0.14	67.88	65.91	66.80	131,409
20 Mar 12	66.60470 -1.78	68.39	66.45	68.39	180,839
19 Mar 12	68.38870 -0.58	69.03	67.65	68.97	134,062
16 Mar 12	68.97350 +1.47	68.97	67.15	67.51	334,617
15 Mar 12	67.50660 +0.79	67.69	66.41	66.72	223,408
14 Mar 12	66.71370 +1.59	67.42	65.26	65.33	210,616
13 Mar 12	65.12790 +2.03	65.41	63.29	63.29	155,242
12 Mar 12	63.09600 +0.17	63.51	62.23	62.74	115,498
09 Mar 12	62.92750 +0.53	63.20	61.81	62.41	103,676
08 Mar 12	62.40220 +2.20	62.40	60.21	60.52	177,025
07 Mar 12	60.20190 +1.23	60.41	58.97	59.00	134,927
06 Mar 12	58.97290 -4.37	63.34	58.97	63.34	205,528
05 Mar 12	63.34380 -0.89	64.04	62.55	64.04	114,652
02 Mar 12	64.23580 +0.28	64.53	63.58	63.96	83,777
01 Mar 12	63.95830 +1.28	63.96	61.95	62.48	95,297
29 Feb 12	62.67970 -0.12	63.80	62.34	62.81	114,227
28 Feb 12	62.79870 +0.56	63.19	61.95	62.24	86,820
27 Feb 12	62.23370 -1.09	63.32	61.49	63.32	79,624
24 Feb 12	63.32400 +2.37	63.93	61.11	61.14	166,214
23 Feb 12	60.95520 -0.64	62.69	60.78	61.60	164,536
22 Feb 12	61.59940 -1.15	62.76	60.96	62.75	146,109
21 Feb 12	62.74910 -0.21	63.43	61.76	63.23	140,703
20 Feb 12	62.95730 +0.53	63.33	62.50	62.73	99,172
17 Feb 12	62.43200 +2.69	62.93	60.57	60.57	212,488
16 Feb 12	59.74600 -0.26	60.04	58.58	59.88	119,041
15 Feb 12	60.00370 +0.24	60.96	59.62	59.87	104,128
14 Feb 12	59.76580 -0.45	61.11	59.11	60.21	112,142
13 Feb 12	60.21180 +0.73	61.09	59.64	59.72	95,858
10 Feb 12	59.47840 -1.65	60.93	59.22	60.92	111,890
09 Feb 12	61.12370 +0.69	61.45	60.21	60.63	143,306
08 Feb 12	60.42990 +0.45	61.20	60.10	60.18	102,783
07 Feb 12	59.98380 -0.42	60.71	59.14	60.60	140,635
06 Feb 12	60.40010 -1.24	61.64	60.15	61.64	115,599
03 Feb 12	61.63900 +1.86	61.95	59.51	59.78	234,478
02 Feb 12	59.77570 +0.55	59.86	59.12	59.45	82,582
01 Feb 12	59.23060 +2.82	59.44	56.41	56.74	161,399
31 Jan 12	56.40580 +0.62	57.49	56.25	56.25	146,224
30 Jan 12	55.78140 -1.86	57.50	55.32	57.49	106,225
27 Jan 12	57.64470 -0.78	58.67	57.32	58.43	109,261
26 Jan 12	58.42770 +1.02	58.91	57.09	57.73	144,152
25 Jan 12	57.40690 +0.13	58.45	56.26	57.29	103,762
24 Jan 12	57.27800 -0.80	57.73	56.25	57.49	132,790
23 Jan 12	58.08080 +0.69	58.42	56.89	57.39	134,018
20 Jan 12	57.38710 -0.84	58.43	56.98	58.23	120,521
19 Jan 12	58.22950 +2.07	58.37	55.90	56.16	199,048
18 Jan 12	56.15800 -0.54	56.97	55.06	56.69	154,904
17 Jan 12	56.69330 +1.10	56.94	55.72	56.14	106,310
16 Jan 12	55.59310 +1.11	55.85	53.38	53.54	97,450
13 Jan 12	54.48300 -1.07	56.38	53.34	56.00	135,165
12 Jan 12	55.55340 +1.93	56.28	53.62	53.62	186,249
11 Jan 12	53.62070 +1.11	53.77	52.43	52.51	140,752
10 Jan 12	52.51060 +2.87	52.87	49.90	49.90	138,844
09 Jan 12	49.63630 -0.76	50.80	49.56	50.57	73,592
06 Jan 12	50.39950 -0.18	51.50	50.07	50.80	121,602
05 Jan 12	50.57790 -1.77	52.78	50.05	52.47	153,096
04 Jan 12	52.35210 -0.57	52.95	51.89	52.78	134,643
03 Jan 12	52.92690 +0.89	53.02	51.55	52.38	141,192
02 Jan 12	52.03490 +0.99	52.28	51.04	51.04	73,096
30 Dec 11	51.04380 +1.41	51.04	49.60	49.80	64,614
29 Dec 11	49.63630 +0.34	49.64	48.76	49.31	100,176
28 Dec 11	49.29930 -0.36	50.30	48.81	49.66	112,962
27 Dec 11	49.65620 -0.28	50.05	49.35	49.93	61,781
23 Dec 11	49.93370 +0.76	50.30	49.49	49.54	119,545
22 Dec 11	49.17050 +0.78	49.52	48.51	48.57	92,421
21 Dec 11	48.39240 +0.10	50.30	48.07	48.81	204,692
20 Dec 11	48.29330 +2.90	48.42	45.35	45.52	153,942
19 Dec 11	45.39420 -0.66	46.75	45.12	45.84	125,339
16 Dec 11	46.05830 -0.05	46.96	45.80	46.34	153,430
15 Dec 11	46.11280 +0.42	47.06	45.34	45.79	196,092
14 Dec 11	45.69160 -2.21	48.11	45.40	47.82	153,529
13 Dec 11	47.90180 -0.82	49.56	47.38	49.05	158,457
12 Dec 11	48.71950 -2.32	51.06	48.38	51.05	177,666
09 Dec 11	51.04380 +1.87	51.38	48.57	48.62	242,290
08 Dec 11	49.17050 -3.40	53.03	49.10	52.96	225,190
07 Dec 11	52.57010 -1.18	54.86	51.55	54.12	187,269
06 Dec 11	53.74960 -0.70	54.51	53.13	53.52	132,883
05 Dec 11	54.45330 +1.38	55.26	53.77	53.77	171,193
02 Dec 11	53.07560 +1.37	54.36	52.23	52.28	248,066
01 Dec 11	51.70780 -1.15	52.88	50.55	52.86	276,502
30 Nov 11	52.85750 +7.32	53.16	49.08	49.85	781,721
29 Nov 11	45.53800 +0.21	46.20	44.60	45.34	180,733
28 Nov 11	45.32980 +3.21	45.36	42.61	42.62	218,066
25 Nov 11	42.12350 -0.13	42.67	40.96	42.25	215,092
24 Nov 11	42.25230 +0.99	43.61	41.26	41.46	263,974
23 Nov 11	41.26610 -0.67	42.80	41.13	41.63	173,289
22 Nov 11	41.93520 +0.02	42.89	41.68	42.37	159,677
21 Nov 11	41.91040 -2.02	43.96	41.74	43.93	197,499
18 Nov 11	43.93230 -0.64	45.03	43.75	44.48	194,830
17 Nov 11	44.57660 -1.85	46.47	44.50	46.43	169,690
16 Nov 11	46.43000 +0.02	47.26	45.63	46.31	177,338
15 Nov 11	46.41020 -1.96	48.57	46.41	47.82	211,732
14 Nov 11	48.36770 -1.50	50.55	48.03	50.41	164,965
11 Nov 11	49.86430 +1.07	50.24	47.48	48.63	312,251
10 Nov 11	48.79880 -1.04	50.59	48.08	48.27	218,683
09 Nov 11	49.83460 -1.78	52.98	49.31	52.53	174,830
08 Nov 11	51.61860 -0.31	53.27	51.62	51.94	198,325
07 Nov 11	51.92590 -0.58	53.03	50.31	52.28	175,864
04 Nov 11	52.51060 -1.51	54.81	52.03	54.33	199,644
03 Nov 11	54.01720 +2.12	54.19	50.65	51.04	277,818
02 Nov 11	51.89610 +1.52	52.33	50.12	51.04	220,837
01 Nov 11	50.37970 -3.10	52.28	49.22	52.28	327,955
31 Oct 11	53.48200 -4.78	57.79	53.48	57.79	221,801
28 Oct 11	58.25930 +0.70	58.71	56.74	57.73	288,091
27 Oct 11	57.55550 +3.03	58.96	56.49	56.60	303,921
26 Oct 11	54.52270 +0.13	55.70	53.70	54.11	158,081
25 Oct 11	54.39380 -0.80	55.70	53.77	54.76	143,674
24 Oct 11	55.19660 +1.97	55.61	52.78	53.77	155,655
21 Oct 11	53.22430 +2.84	53.48	50.88	51.04	162,641
20 Oct 11	50.37970 -2.46	52.66	50.33	52.54	197,964
19 Oct 11	52.83770 +0.10	54.02	52.29	53.45	136,283
18 Oct 11	52.73860 -0.02	53.11	50.55	51.79	143,524
17 Oct 11	52.75840 -0.39	55.45	52.19	53.63	279,377
14 Oct 11	53.14500 +0.72	54.41	52.64	52.98	234,215
13 Oct 11	52.42140 -0.36	53.70	51.56	52.79	333,876
12 Oct 11	52.77820 +2.34	52.78	49.21	49.90	278,950
11 Oct 11	50.43920 -0.68	51.27	49.35	51.21	186,695
10 Oct 11	51.12300 +2.14	51.14	48.82	49.46	182,821
07 Oct 11	48.98710 -0.11	49.95	47.68	49.09	210,361
06 Oct 11	49.09620 +3.07	49.10	46.19	46.39	286,062
05 Oct 11	46.02360 +3.29	46.18	43.96	44.30	343,960
04 Oct 11	42.73800 -2.33	44.70	41.25	44.70	325,856
03 Oct 11	45.06720 -2.05	45.99	44.04	45.86	231,771
30 Sep 11	47.11880 -2.64	50.05	46.15	49.76	358,194
29 Sep 11	49.75530 +1.97	50.05	47.33	47.33	274,719
28 Sep 11	47.78790 -1.36	49.76	47.57	48.81	245,455
27 Sep 11	49.15070 +3.90	49.51	46.34	46.34	359,485
26 Sep 11	45.25550 +1.65	46.30	42.51	43.11	321,582
23 Sep 11	43.61020 +0.29	44.11	40.09	43.93	403,480
22 Sep 11	43.31780 -5.45	47.28	43.11	47.28	336,141
21 Sep 11	48.76910 -0.60	49.80	48.33	49.47	202,569
20 Sep 11	49.37370 +0.24	49.42	47.82	48.57	278,402
19 Sep 11	49.13580 -2.44	50.30	48.90	50.30	211,202
16 Sep 11	51.57900 +0.34	52.78	50.75	52.03	388,421
15 Sep 11	51.24200 +2.68	52.17	49.30	49.31	287,453
14 Sep 11	48.56590 +1.95	48.87	45.85	46.34	230,250
13 Sep 11	46.61830 +0.56	47.33	44.12	47.08	290,402
12 Sep 11	46.05830 -3.31	48.19	45.34	48.19	275,393
09 Sep 11	49.36380 -3.65	52.83	49.31	52.78	224,767
08 Sep 11	53.01610 +0.95	53.62	51.86	52.22	208,118
07 Sep 11	52.06460 +2.20	52.18	50.54	51.05	240,967
06 Sep 11	49.86430 -1.93	52.65	48.81	51.83	316,262
05 Sep 11	51.79700 -3.31	54.03	50.81	54.02	202,813
02 Sep 11	55.10740 -4.61	58.74	54.81	58.59	221,248
01 Sep 11	59.71620 +0.92	59.72	57.99	59.47	276,373
31 Aug 11	58.79450 +2.77	59.52	55.98	56.49	273,238
30 Aug 11	56.02920 +1.12	56.64	54.44	56.00	178,916
29 Aug 11	54.90920 +1.62	55.41	54.24	54.33	106,798
26 Aug 11	53.29360 -0.45	53.52	51.33	53.41	145,267
25 Aug 11	53.73970 +0.38	55.50	52.64	54.26	195,432
24 Aug 11	53.36300 +2.09	53.67	50.90	52.02	226,909
23 Aug 11	51.27170 +0.12	53.25	50.57	51.94	202,246
22 Aug 11	51.15280 -0.01	52.22	50.12	50.45	164,018
19 Aug 11	51.16270 -2.58	53.43	49.66	53.29	282,172
18 Aug 11	53.73970 -5.18	58.48	53.13	58.48	161,767
17 Aug 11	58.92330 -0.24	59.98	57.49	58.74	124,963
16 Aug 11	59.16120 -1.01	60.21	57.71	60.16	169,347
15 Aug 11	60.17220 +0.99	61.05	59.06	60.20	112,434
12 Aug 11	59.18100 +3.74	60.09	54.26	56.00	209,515
11 Aug 11	55.44440 +0.77	56.38	51.40	56.28	357,426
10 Aug 11	54.67130 -1.96	60.21	53.94	59.23	317,416
09 Aug 11	56.63380 +2.59	56.89	51.35	53.04	352,554
08 Aug 11	54.04690 -5.91	60.71	54.03	58.98	266,468
05 Aug 11	59.95410 -2.95	63.68	58.52	60.78	480,327
04 Aug 11	62.90770 -4.44	69.02	62.76	68.58	260,938
03 Aug 11	67.34800 -4.18	70.17	66.81	69.62	353,106
02 Aug 11	71.53060 -5.40	75.80	71.03	75.72	352,638
01 Aug 11	76.93230 -2.67	80.99	76.58	80.69	112,995
29 Jul 11	79.59850 +1.33	79.85	77.23	77.75	236,070
28 Jul 11	78.27040 -1.14	80.01	77.65	78.64	316,687
27 Jul 11	79.41020 -1.43	81.27	78.80	80.84	143,432
26 Jul 11	80.83740 -0.48	81.74	79.80	81.37	84,762
25 Jul 11	81.31320 +0.83	81.80	79.74	79.79	98,129
22 Jul 11	80.48060 -0.56	82.15	79.86	81.77	145,658
21 Jul 11	81.03570 +1.89	81.64	78.04	79.29	132,508
20 Jul 11	79.14260 +2.67	79.41	76.81	77.17	148,588
19 Jul 11	76.47640 +1.03	77.02	75.33	75.40	127,662
18 Jul 11	75.44560 -2.98	78.10	75.27	78.05	155,519
15 Jul 11	78.42900 -1.17	79.29	77.88	79.19	156,478
14 Jul 11	79.59850 -1.80	81.26	79.44	80.77	111,991
13 Jul 11	81.40240 +2.02	81.53	78.98	79.29	145,159
12 Jul 11	79.38050 -0.37	79.69	76.06	78.61	147,461
11 Jul 11	79.74720 -2.76	82.27	79.43	82.03	121,543
08 Jul 11	82.50260 -1.47	84.38	82.02	84.25	158,464
07 Jul 11	83.96940 +0.89	84.38	82.90	83.13	90,766
06 Jul 11	83.07740 -0.64	83.86	82.67	83.51	146,510
05 Jul 11	83.72170 +0.81	84.21	82.58	82.70	146,783
04 Jul 11	82.90890 -2.64	84.25	82.27	84.22	210,840
01 Jul 11	85.54540 +1.51	85.55	83.01	83.93	148,193
30 Jun 11	84.03880 +2.06	84.04	81.78	82.17	152,200
29 Jun 11	81.97730 +4.02	82.31	78.55	78.55	203,162
28 Jun 11	77.95320 +0.37	78.45	77.03	77.80	151,774
27 Jun 11	77.58650 +0.30	78.33	77.06	77.29	79,387
24 Jun 11	77.28920 -0.12	79.24	77.21	78.30	106,814
23 Jun 11	77.40810 -1.49	79.21	77.08	78.53	109,412
22 Jun 11	78.89480 -1.31	80.27	78.89	80.27	116,767
21 Jun 11	80.20310 +2.47	80.20	77.80	78.14	130,673
20 Jun 11	77.73520 -0.83	77.87	76.74	77.75	132,673
17 Jun 11	78.56770 +0.67	78.97	76.00	77.75	191,889
16 Jun 11	77.89380 -1.00	78.58	76.98	78.30	235,965
15 Jun 11	78.89480 -1.29	81.03	78.89	80.17	179,771
14 Jun 11	80.18330 +1.19	80.53	79.42	79.54	95,738
13 Jun 11	78.99390 -0.47	79.85	78.60	79.49	132,084
10 Jun 11	79.45980 -2.04	81.47	79.15	81.40	170,051
09 Jun 11	81.50150 +1.34	81.72	79.47	79.87	146,091
08 Jun 11	80.16350 -1.49	81.66	79.29	81.31	175,401
07 Jun 11	81.65020 +0.31	82.41	81.17	81.48	91,338
06 Jun 11	81.34290 -0.41	81.95	80.88	81.82	103,046
03 Jun 11	81.74930 +0.35	83.45	80.84	82.28	199,655
02 Jun 11	81.40240 -2.10	82.44	80.88	81.35	150,445
01 Jun 11	83.50360 -0.15	83.99	83.00	83.99	235,017
31 May 11	83.65230 +1.68	84.52	81.22	83.65	2,116,292
30 May 11	81.96730 -0.72	83.15	81.78	82.93	98,461
27 May 11	82.69090 +1.00	82.87	81.37	82.08	202,575
26 May 11	81.68980 +0.22	82.51	81.39	81.84	206,792
25 May 11	81.47180 +0.31	82.01	80.16	80.99	242,599
24 May 11	81.16450 +1.65	82.14	79.84	79.97	297,283
23 May 11	79.51920 -2.00	81.03	78.96	81.03	190,016
20 May 11	81.52130 -0.34	82.87	81.42	81.79	142,832
19 May 11	81.85830 +1.54	81.88	79.69	80.68	204,067
18 May 11	80.32200 +0.43	81.17	80.23	80.67	140,716
17 May 11	79.89590 -0.99	82.02	79.87	81.27	210,534
16 May 11	80.88700 -0.80	81.25	80.12	81.17	176,396
13 May 11	81.68980 -0.69	83.26	81.32	82.92	124,404
12 May 11	82.38360 -1.54	82.97	81.98	82.67	127,165
11 May 11	83.91990 -0.40	84.95	83.24	84.33	114,307
10 May 11	84.31630 +1.73	84.94	82.84	82.95	163,167
09 May 11	82.58180 -0.42	83.49	81.82	82.74	146,744
06 May 11	82.99810 +1.75	83.23	80.81	82.20	199,524
05 May 11	81.24380 -1.06	83.82	80.79	83.82	149,303
04 May 11	82.30430 -0.60	84.84	81.92	83.17	192,012
03 May 11	82.90890 -2.34	85.24	82.16	85.24	184,451
02 May 11	85.24800 +1.43	85.91	83.97	84.15	117,870
29 Apr 11	83.82080 -0.76	84.74	83.59	84.60	116,380
28 Apr 11	84.58400 -0.01	85.18	83.28	84.84	168,103
27 Apr 11	84.59390 -0.43	85.92	84.01	85.31	164,185
26 Apr 11	85.02010 +1.29	86.56	83.47	83.71	223,975
21 Apr 11	83.73160 +2.60	83.75	81.27	81.29	182,795
20 Apr 11	81.13480 +3.59	81.21	78.19	78.22	222,409
19 Apr 11	77.54690 +1.19	78.17	76.23	76.27	153,463
18 Apr 11	76.35750 -1.49	78.90	75.82	78.05	168,233
15 Apr 11	77.84420 +0.26	78.42	77.30	77.93	111,362
14 Apr 11	77.58650 +0.18	78.19	76.92	77.04	206,181
13 Apr 11	77.40810 +1.20	77.99	76.50	76.81	123,306
12 Apr 11	76.20880 -2.08	78.26	75.39	77.79	220,726
11 Apr 11	78.29020 +0.09	79.14	77.20	78.60	217,072
08 Apr 11	78.20100 +1.27	78.66	77.00	77.06	145,338
07 Apr 11	76.93230 -1.41	78.49	76.71	78.30	121,077
06 Apr 11	78.33980 +0.14	78.80	77.98	78.15	150,993
05 Apr 11	78.20100 +0.01	79.04	77.84	78.06	141,081
04 Apr 11	78.19110 +0.18	78.36	77.53	77.79	162,291
01 Apr 11	78.01270 +2.02	78.20	76.26	76.32	248,835
31 Mar 11	75.99080 +0.61	76.58	75.28	75.52	227,901
30 Mar 11	75.37630 +0.50	76.05	74.98	75.08	143,940
29 Mar 11	74.88070 +0.95	75.02	73.10	73.93	175,800
28 Mar 11	73.92920 -0.17	73.94	72.90	73.84	125,256
25 Mar 11	74.09770 +1.04	74.24	72.36	73.29	192,590
24 Mar 11	73.05700 +0.51	73.15	72.07	72.60	187,810
23 Mar 11	72.55150 +2.50	72.57	70.55	71.46	221,134
22 Mar 11	70.05380 -0.52	71.10	69.48	70.87	121,963
21 Mar 11	70.56920 +2.03	70.73	69.14	69.38	131,739
18 Mar 11	68.53740 +0.83	69.86	68.03	68.39	225,265
17 Mar 11	67.70480 +2.88	67.99	64.98	64.98	221,671
16 Mar 11	64.82060 -1.07	67.30	64.82	66.42	263,335
15 Mar 11	65.89100 -1.72	66.48	62.99	66.41	313,217
14 Mar 11	67.61560 -1.13	69.38	67.39	68.41	176,404
11 Mar 11	68.74550 -1.30	69.79	68.42	69.39	114,171
10 Mar 11	70.04390 -1.66	71.33	69.43	71.27	133,962
09 Mar 11	71.69910 -0.03	72.85	71.55	71.67	96,770
08 Mar 11	71.72890 -0.04	72.50	70.92	71.87	94,770
07 Mar 11	71.76850 -0.34	72.82	70.97	71.63	105,766
04 Mar 11	72.10550 +0.23	75.08	71.71	73.38	161,696
03 Mar 11	71.87750 -0.13	73.30	71.71	72.15	140,419
02 Mar 11	72.00640 -1.51	72.95	71.36	72.85	139,680
01 Mar 11	73.51290 -0.62	75.82	72.90	74.34	148,658
28 Feb 11	74.13730 +1.02	74.58	72.53	73.10	119,721
25 Feb 11	73.11650 +4.36	74.09	70.97	71.04	197,998
24 Feb 11	68.75540 -0.66	69.58	68.40	69.26	169,563
23 Feb 11	69.41950 -1.94	71.66	69.39	71.02	184,463
22 Feb 11	71.36210 -1.56	72.11	70.32	72.11	186,890
21 Feb 11	72.91820 -1.47	74.06	72.60	73.85	135,327
18 Feb 11	74.38510 -0.31	74.73	73.46	74.58	153,204
17 Feb 11	74.69240 -0.57	75.57	74.21	75.43	74,420
16 Feb 11	75.26720 -0.07	75.77	74.30	75.33	132,341
15 Feb 11	75.33660 -0.73	76.23	75.34	76.22	88,428
14 Feb 11	76.07010 +0.28	76.32	75.39	75.99	97,351
11 Feb 11	75.79250 +0.97	76.43	73.70	74.59	128,500
10 Feb 11	74.82120 -1.02	75.81	74.00	75.57	143,210
09 Feb 11	75.84210 -0.18	76.80	75.60	76.06	132,384
08 Feb 11	76.02050 +0.21	76.75	75.43	76.15	186,766
07 Feb 11	75.81240 +1.33	76.47	74.15	74.34	179,183
04 Feb 11	74.48420 +1.04	74.48	73.34	73.78	135,759
03 Feb 11	73.44350 +0.33	73.55	72.41	73.24	106,732
02 Feb 11	73.11650 -0.88	75.33	72.13	74.33	186,694
01 Feb 11	73.99860 +1.72	74.57	72.86	72.86	160,888
31 Jan 11	72.27400 -0.83	73.10	71.38	73.10	148,352
28 Jan 11	73.10650 -1.19	75.00	73.11	74.29	142,543
27 Jan 11	74.29590 -0.27	75.06	73.89	74.83	188,584
26 Jan 11	74.56350 +1.99	75.00	73.10	73.10	154,112
25 Jan 11	72.57130 -0.32	73.48	72.11	72.96	102,278
24 Jan 11	72.88850 +1.12	72.96	71.42	72.35	102,750
21 Jan 11	71.76850 +0.82	72.41	71.06	71.31	161,630
20 Jan 11	70.94590 -1.29	72.35	69.57	72.22	186,545
19 Jan 11	72.23430 -1.61	74.09	71.92	74.09	150,821
18 Jan 11	73.84000 +1.80	74.18	72.20	72.33	139,569
17 Jan 11	72.03610 -1.26	73.52	71.74	73.20	122,480
14 Jan 11	73.29490 +0.79	74.04	72.55	72.55	241,245
13 Jan 11	72.50190 +1.35	75.66	71.48	71.48	468,281
12 Jan 11	71.15400 +2.10	71.86	69.88	69.88	221,288
11 Jan 11	69.05280 +1.77	69.08	67.28	67.43	91,530
10 Jan 11	67.27860 -1.59	68.81	66.44	68.64	112,043
07 Jan 11	68.86450 +0.71	69.26	67.70	68.36	94,911
06 Jan 11	68.15080 -0.45	69.12	68.14	68.88	66,299
05 Jan 11	68.59690 -0.72	69.37	67.80	69.14	96,063
04 Jan 11	69.32040 +0.73	70.05	68.14	68.59	189,973
03 Jan 11	68.58690 +0.29	68.86	66.65	67.40	147,389
31 Dec 10	68.29950 +0.06	68.37	67.97	68.37	21,418
30 Dec 10	68.24000 -0.19	68.39	67.50	68.15	70,123
29 Dec 10	68.42840 +0.63	68.59	67.66	67.74	65,528
28 Dec 10	67.79400 +0.54	67.88	67.25	67.40	48,630
27 Dec 10	67.25880 -0.63	67.43	66.16	67.41	93,628
24 Dec 10	67.89310 -0.75	68.88	67.69	68.64	21,678
23 Dec 10	68.64640 -0.68	69.35	68.45	69.13	65,592
22 Dec 10	69.33030 +0.07	69.37	68.92	69.25	131,327
21 Dec 10	69.26090 +1.17	69.26	68.09	68.09	158,492
20 Dec 10	68.09140 +0.48	68.53	67.45	67.60	110,035
17 Dec 10	67.61560 +0.31	67.86	66.65	67.16	174,650
16 Dec 10	67.30840 -0.36	67.55	67.05	67.41	97,937
15 Dec 10	67.66520 -0.23	67.95	66.75	67.79	90,102
14 Dec 10	67.89310 +0.09	68.14	67.28	68.12	148,519
13 Dec 10	67.80390 +1.07	68.26	66.90	66.90	142,137
10 Dec 10	66.73350 +0.54	67.03	66.26	66.42	109,513
09 Dec 10	66.19830 -1.80	68.84	65.96	68.30	190,259
08 Dec 10	68.00220 +0.33	68.63	67.18	67.99	168,017
07 Dec 10	67.67510 +1.46	68.29	66.30	66.37	181,935
06 Dec 10	66.21810 -0.24	67.02	65.57	66.46	124,546
03 Dec 10	66.45600 -0.01	66.65	65.33	66.40	237,477
02 Dec 10	66.46590 +4.85	66.95	63.53	63.93	431,883
01 Dec 10	61.61920 +2.66	61.62	58.97	59.47	199,920
30 Nov 10	58.96300 -0.13	59.37	58.28	59.23	181,536
29 Nov 10	59.09180 -1.59	61.45	59.09	60.97	195,821
26 Nov 10	60.67760 -0.75	61.26	60.05	60.95	110,278
25 Nov 10	61.43090 +0.37	61.75	60.87	61.20	63,190
24 Nov 10	61.06420 +0.20	61.25	58.69	60.97	232,551
23 Nov 10	60.86600 -1.92	62.41	60.82	62.41	142,610
22 Nov 10	62.78880 -0.45	64.13	62.43	63.43	124,580
19 Nov 10	63.23480 +0.30	63.53	62.46	63.01	134,808
18 Nov 10	62.93740 +2.43	62.94	60.66	61.17	134,823
17 Nov 10	60.50910 +0.41	61.10	59.86	60.06	121,199
16 Nov 10	60.10280 -1.19	62.44	59.97	61.46	211,709
15 Nov 10	61.29210 +0.97	61.30	59.38	60.32	103,132
12 Nov 10	60.32080 +0.67	60.33	58.28	58.74	140,313
11 Nov 10	59.64690 -0.71	60.96	59.14	60.46	123,408
10 Nov 10	60.36050 -2.11	62.24	60.11	62.20	144,070
09 Nov 10	62.47160 +2.86	62.70	59.57	59.57	250,091
08 Nov 10	59.60720 +0.13	59.78	59.05	59.46	143,961
05 Nov 10	59.47840 +0.96	59.60	58.16	58.87	154,910
04 Nov 10	58.51700 +2.56	59.65	56.49	56.68	200,225
03 Nov 10	55.95980 -0.26	56.74	55.69	56.30	80,264
02 Nov 10	56.21750 +1.11	56.26	54.98	55.21	92,668
01 Nov 10	55.10740 -0.08	56.10	54.62	55.38	101,130
29 Oct 10	55.18670 +1.74	55.36	53.32	53.54	205,663
28 Oct 10	53.44230 -0.30	54.36	53.18	54.02	81,808
27 Oct 10	53.73970 +0.60	54.40	52.58	52.99	177,302
26 Oct 10	53.13510 -0.68	53.86	52.73	53.82	199,285
25 Oct 10	53.81890 -0.40	54.90	53.80	54.51	113,087
22 Oct 10	54.21540 -0.95	55.89	54.07	55.39	151,259
21 Oct 10	55.16690 +1.52	55.25	53.33	53.52	145,361
20 Oct 10	53.65050 -0.08	53.74	52.77	53.22	89,100
19 Oct 10	53.72970 +0.41	54.67	53.13	53.13	139,606
18 Oct 10	53.32340 +0.20	53.32	52.53	53.02	66,460
15 Oct 10	53.12510 -0.29	54.11	52.81	53.33	93,193
14 Oct 10	53.41260 +0.59	54.29	52.98	53.15	156,682
13 Oct 10	52.81790 +1.45	52.91	51.55	51.55	99,828
12 Oct 10	51.37080 -0.87	52.03	50.98	52.03	95,012
11 Oct 10	52.24300 +1.68	52.93	50.75	50.75	204,266
08 Oct 10	50.55810 +0.55	50.68	49.76	49.76	80,170
07 Oct 10	50.01300 -0.63	50.55	49.83	50.52	74,654
06 Oct 10	50.64730 +1.14	51.44	49.56	49.56	190,710
05 Oct 10	49.50750 +1.43	49.78	48.02	48.37	155,366
04 Oct 10	48.07530 -0.21	48.37	47.33	48.29	86,595
01 Oct 10	48.28340 +0.10	49.05	47.95	48.57	85,503
30 Sep 10	48.17940 -0.15	48.62	47.48	47.87	117,598
29 Sep 10	48.32800 -0.10	49.06	48.03	48.57	113,773
28 Sep 10	48.43210 -0.28	48.82	47.67	48.46	73,145
27 Sep 10	48.70960 +0.77	49.04	47.94	47.94	133,977
24 Sep 10	47.93650 +1.30	48.37	46.25	46.40	167,018
23 Sep 10	46.63810 -0.47	47.77	45.99	47.36	124,173
22 Sep 10	47.10890 -0.84	48.05	47.00	47.81	103,969
21 Sep 10	47.95140 +2.02	49.01	45.99	46.48	390,384
20 Sep 10	45.93440 +1.06	45.95	44.91	44.98	96,203
17 Sep 10	44.87390 +0.33	45.74	44.60	45.20	110,608
16 Sep 10	44.54190 -0.44	45.19	44.44	44.85	75,400
15 Sep 10	44.97800 -0.61	45.70	44.75	45.46	127,204
14 Sep 10	45.58750 +0.05	45.87	45.35	45.69	138,178
13 Sep 10	45.53300 +0.44	45.95	45.39	45.58	129,799
10 Sep 10	45.09190 -0.28	45.55	44.11	45.00	117,240
09 Sep 10	45.37440 +0.32	45.59	44.62	44.90	103,664
08 Sep 10	45.05230 +0.40	45.15	43.97	44.31	143,714
07 Sep 10	44.65580 +0.14	44.87	43.89	44.29	129,488
06 Sep 10	44.51710 +0.23	44.82	44.05	44.39	106,907
03 Sep 10	44.28910 +0.86	44.75	43.03	43.45	148,087
02 Sep 10	43.42680 +1.00	43.77	42.17	42.17	210,164
01 Sep 10	42.43070 +2.38	42.60	40.07	40.51	225,791
31 Aug 10	40.05200 -0.58	40.14	39.26	39.95	228,493
30 Aug 10	40.63680 -0.26	41.11	40.39	41.00	68,285
27 Aug 10	40.89940 -0.09	41.48	39.92	40.99	144,705
26 Aug 10	40.99360 +0.49	41.69	40.79	40.83	161,591
25 Aug 10	40.50790 -0.59	41.41	39.99	40.91	120,936
24 Aug 10	41.10260 -1.87	42.66	40.26	42.62	246,466
23 Aug 10	42.97590 +0.25	43.62	42.50	42.71	85,183
20 Aug 10	42.72810 -1.12	44.06	42.58	43.86	108,132
19 Aug 10	43.84810 -0.96	45.31	43.85	44.86	100,843
18 Aug 10	44.80450 +0.34	45.00	43.89	44.48	80,892
17 Aug 10	44.46260 +0.66	44.59	43.54	43.89	138,682
16 Aug 10	43.80350 +0.57	44.05	42.72	42.97	98,173
13 Aug 10	43.23360 -0.54	44.07	42.48	43.85	97,449
12 Aug 10	43.76880 -0.59	44.39	42.87	44.31	161,162
11 Aug 10	44.35850 -0.59	45.42	44.13	44.60	209,144
10 Aug 10	44.94820 -0.41	45.85	44.60	45.37	102,779
09 Aug 10	45.35960 +0.20	46.03	45.31	45.46	83,307
06 Aug 10	45.15640 -0.29	46.05	44.68	45.37	109,746
05 Aug 10	45.44880 +0.19	46.05	45.13	45.34	89,238
04 Aug 10	45.25550 +0.75	45.45	43.91	44.60	137,159
03 Aug 10	44.50720 +0.39	44.79	43.87	44.28	68,846
02 Aug 10	44.11570 +1.12	44.57	43.17	43.21	115,674
30 Jul 10	43.00060 -0.76	44.39	42.37	44.39	133,009
29 Jul 10	43.76380 -0.71	44.70	43.71	44.54	114,115
28 Jul 10	44.47740 -0.23	44.95	43.89	44.70	90,348
27 Jul 10	44.70540 +0.56	45.34	44.07	44.07	136,122
26 Jul 10	44.15040 +0.34	44.34	43.78	44.23	95,751
23 Jul 10	43.81340 +0.49	44.06	43.17	43.36	95,700
22 Jul 10	43.32280 +1.15	43.41	41.42	41.79	108,731
21 Jul 10	42.17300 +0.98	42.42	41.43	41.44	104,660
20 Jul 10	41.19680 -1.11	42.39	40.04	41.90	193,420
19 Jul 10	42.30190 -0.36	42.86	41.63	42.32	109,224
16 Jul 10	42.66370 -2.18	45.05	42.37	44.85	172,997
15 Jul 10	44.84420 -0.47	45.88	44.24	45.16	146,398
14 Jul 10	45.31000 +0.19	45.51	44.50	45.39	68,977
13 Jul 10	45.12170 +0.94	45.33	44.11	44.11	135,719
12 Jul 10	44.18010 +0.70	44.55	43.42	43.61	85,367
09 Jul 10	43.48130 +0.22	43.90	43.34	43.35	84,263
08 Jul 10	43.25830 +0.64	43.79	42.88	42.88	99,724
07 Jul 10	42.61910 +0.50	42.80	41.51	41.88	136,958
06 Jul 10	42.12350 +1.54	42.55	40.90	40.90	93,038
05 Jul 10	40.58230 -0.12	40.92	40.26	40.79	58,163
02 Jul 10	40.70620 +0.89	41.40	39.98	40.43	151,842
01 Jul 10	39.81910 -1.54	41.02	39.45	41.02	213,794
30 Jun 10	41.35530 -0.31	42.12	41.15	41.88	134,504
29 Jun 10	41.66760 -2.69	43.43	41.64	43.38	150,995
28 Jun 10	44.35850 +1.07	44.89	43.03	43.29	118,788
25 Jun 10	43.29300 -0.03	43.92	42.90	43.49	125,441
24 Jun 10	43.32770 -1.26	44.93	43.07	44.83	102,674
23 Jun 10	44.59140 -0.67	45.39	44.26	45.09	111,622
22 Jun 10	45.26540 -0.73	46.09	44.84	45.53	62,923
21 Jun 10	45.99880 +0.97	46.41	45.49	45.57	112,312
18 Jun 10	45.02750 +0.21	45.25	44.60	45.09	81,091
17 Jun 10	44.81940 +0.01	45.57	44.61	44.71	103,168
16 Jun 10	44.81440 -0.24	45.54	44.25	45.30	86,517
15 Jun 10	45.05730 +0.37	45.15	43.85	44.35	151,882
14 Jun 10	44.69050 +1.14	44.79	43.89	44.11	168,337
11 Jun 10	43.54580 +0.02	44.11	42.38	43.61	145,771
10 Jun 10	43.52100 +2.06	43.76	40.93	41.37	172,698
09 Jun 10	41.46440 +1.24	41.46	39.94	40.57	128,277
08 Jun 10	40.22540 -1.49	41.40	39.80	41.33	200,250
07 Jun 10	41.71710 -1.35	43.11	41.52	43.11	178,326
04 Jun 10	43.07000 -1.13	45.10	42.66	44.57	153,489
03 Jun 10	44.20490 +0.05	45.84	44.10	45.03	178,611
02 Jun 10	44.15530 -0.04	44.29	42.85	43.64	124,467
01 Jun 10	44.19990 +0.28	44.39	42.13	43.62	137,702
31 May 10	43.91740 -0.09	44.40	43.80	44.00	34,425
28 May 10	44.00670 +0.04	44.60	43.82	44.60	236,796
27 May 10	43.96200 +1.64	44.00	42.30	42.30	175,398
26 May 10	42.32170 +2.59	42.48	40.34	40.35	274,687
25 May 10	39.73480 -2.54	40.99	39.38	40.93	197,773
24 May 10	42.27220 -0.19	43.02	41.51	42.61	109,342
21 May 10	42.46540 -0.32	43.11	41.13	42.49	256,275
20 May 10	42.78750 -1.19	44.95	42.02	44.11	224,583
19 May 10	43.98190 -1.92	45.35	43.83	45.10	167,975
18 May 10	45.90470 +1.69	46.01	44.65	44.98	122,487
17 May 10	44.21480 -0.48	45.36	43.21	44.09	154,467
14 May 10	44.69050 -2.95	47.26	44.17	47.26	239,479
13 May 10	47.64410 +0.50	47.92	46.65	47.33	135,662
12 May 10	47.14860 +2.03	47.33	44.49	44.82	247,172
11 May 10	45.12170 -0.17	45.29	43.81	45.08	178,429
10 May 10	45.29020 +4.82	45.78	42.64	42.76	428,821
07 May 10	40.46830 -3.21	43.50	40.10	42.62	418,952
06 May 10	43.67960 -0.20	45.58	43.23	43.61	318,596
05 May 10	43.87780 -1.68	45.28	43.41	45.10	249,456
04 May 10	45.56270 -2.47	48.42	45.16	47.99	207,380
03 May 10	48.03560 -0.54	48.32	47.56	48.21	97,561
30 Apr 10	48.57090 -1.04	50.59	48.08	49.80	167,106
29 Apr 10	49.60660 +2.03	49.84	46.76	47.74	213,098
28 Apr 10	47.57480 +0.28	48.53	45.00	48.02	401,326
27 Apr 10	47.29230 -1.40	48.97	47.29	48.67	164,059
26 Apr 10	48.69470 +0.23	49.32	48.50	48.75	109,528
23 Apr 10	48.46180 +2.30	48.74	46.53	46.53	319,859
22 Apr 10	46.15740 -0.41	47.48	45.79	46.63	164,811
21 Apr 10	46.56380 -0.42	47.23	46.39	47.23	104,099
20 Apr 10	46.98010 +0.88	47.31	46.00	46.49	178,931
19 Apr 10	46.09800 -0.46	46.56	45.89	46.12	121,699
16 Apr 10	46.55880 -0.52	47.33	46.48	46.68	228,027
15 Apr 10	47.07920 +0.35	47.48	46.88	46.88	124,990
14 Apr 10	46.73230 +0.72	47.43	46.10	46.10	220,974
13 Apr 10	46.00880 -0.08	46.19	45.60	45.97	207,914
12 Apr 10	46.09300 -0.19	46.70	45.87	46.43	101,103
09 Apr 10	46.28130 +0.86	46.39	45.79	45.84	88,957
08 Apr 10	45.41900 -0.26	45.69	44.40	45.52	201,796
07 Apr 10	45.67670 -0.62	46.77	45.60	46.36	237,981
06 Apr 10	46.30110 +1.23	46.30	44.64	44.64	193,829
01 Apr 10	45.07210 +1.37	45.07	43.86	43.86	246,777
31 Mar 10	43.70440 +0.07	44.08	43.31	43.50	155,433
30 Mar 10	43.63500 -2.18	45.78	43.63	45.76	344,130
29 Mar 10	45.81050 +0.81	46.77	45.62	45.68	235,030
26 Mar 10	45.00270 +0.37	45.20	44.46	44.60	104,922
25 Mar 10	44.63110 +0.84	44.65	43.21	43.78	125,319
24 Mar 10	43.78860 -0.72	44.85	43.63	44.60	114,019
23 Mar 10	44.51210 +1.33	44.69	43.26	43.26	148,764
22 Mar 10	43.17900 -0.42	43.41	42.27	43.41	114,660
19 Mar 10	43.60030 -0.51	44.60	43.37	44.51	128,048
18 Mar 10	44.11070 -0.15	44.75	43.87	44.25	103,927
17 Mar 10	44.25940 +1.40	44.35	43.19	43.19	132,522
16 Mar 10	42.85690 -0.13	43.54	42.64	43.05	175,670
15 Mar 10	42.99070 -0.63	43.61	42.68	43.52	112,078
12 Mar 10	43.62510 -0.16	44.99	43.41	43.82	234,543
11 Mar 10	43.78360 +0.20	43.81	43.25	43.34	86,411
10 Mar 10	43.58050 +0.50	43.68	42.81	42.93	125,238
09 Mar 10	43.08490 -0.10	43.46	42.82	43.36	155,540
08 Mar 10	43.18900 +0.36	43.54	42.75	42.83	103,164
05 Mar 10	42.82720 +0.65	42.83	41.89	42.38	238,150
04 Mar 10	42.17300 -0.35	42.47	41.38	42.09	182,216
03 Mar 10	42.51990 -0.12	42.82	42.07	42.27	115,810
02 Mar 10	42.63890 +0.55	42.71	41.07	42.13	168,783
01 Mar 10	42.08880 +1.32	42.12	40.79	40.97	145,814
26 Feb 10	40.77060 +2.61	40.93	39.01	39.01	237,110
25 Feb 10	38.15890 -0.31	38.75	38.03	38.20	127,696
24 Feb 10	38.47110 -0.48	38.96	38.17	38.94	88,860
23 Feb 10	38.95180 +0.00	40.55	38.74	39.73	166,584
22 Feb 10	38.95180 -0.12	39.28	38.66	39.28	79,163
19 Feb 10	39.07080 -0.15	39.24	38.32	38.66	158,507
18 Feb 10	39.22440 +0.61	39.42	38.26	38.57	113,856
17 Feb 10	38.61480 +1.27	38.81	37.86	37.90	132,182
16 Feb 10	37.34620 +0.65	37.45	36.73	36.88	108,466
15 Feb 10	36.69200 -0.21	37.26	36.44	37.23	95,720
12 Feb 10	36.90020 -1.30	38.65	36.57	38.54	130,460
11 Feb 10	38.19860 -0.19	39.31	37.81	38.69	150,066
10 Feb 10	38.38690 +0.37	39.23	38.27	38.55	160,021
09 Feb 10	38.01520 +0.27	38.51	37.42	37.63	113,944
08 Feb 10	37.74760 +0.27	38.56	37.02	37.93	181,254
05 Feb 10	37.47500 -0.67	38.65	37.19	38.15	294,298
04 Feb 10	38.14900 -2.18	40.56	37.92	40.24	154,225
03 Feb 10	40.32950 +0.41	40.64	39.84	40.29	124,296
02 Feb 10	39.92320 +1.08	40.10	38.46	38.85	157,891
01 Feb 10	38.84280 -0.40	39.25	38.47	38.86	131,498
29 Jan 10	39.23930 +0.90	39.59	37.98	38.54	228,098
28 Jan 10	38.34230 -0.52	39.85	38.16	39.50	226,182
27 Jan 10	38.86260 -1.45	39.98	38.65	39.98	255,231
26 Jan 10	40.31470 -0.61	41.12	39.10	40.64	229,650
25 Jan 10	40.92920 -0.76	41.68	40.79	41.33	137,547
22 Jan 10	41.68740 +0.36	41.94	40.64	41.12	260,005
21 Jan 10	41.33060 -0.26	42.57	41.14	42.11	178,064
20 Jan 10	41.58830 -0.33	42.11	41.41	41.76	137,911
19 Jan 10	41.92030 -0.62	42.44	40.85	42.44	156,561
18 Jan 10	42.53980 -0.02	42.91	42.03	42.87	60,099
15 Jan 10	42.56450 -0.40	43.61	42.36	43.29	111,099
14 Jan 10	42.96100 +0.83	43.36	42.43	42.62	198,432
13 Jan 10	42.13340 -1.06	43.15	41.75	43.15	195,300
12 Jan 10	43.19390 -1.85	45.78	42.87	45.48	189,680
11 Jan 10	45.04240 -0.49	46.31	44.86	45.94	77,128
08 Jan 10	45.53300 +0.28	45.89	44.77	45.39	136,159
07 Jan 10	45.25050 +0.10	45.34	44.21	45.00	75,585
06 Jan 10	45.15140 +0.53	45.49	44.63	44.63	99,501
05 Jan 10	44.62610 +0.12	45.05	44.07	44.50	136,269
04 Jan 10	44.50220 +2.08	44.51	42.32	42.32	170,654
31 Dec 09	42.42080 +0.00	42.77	42.36	42.77	18,982
30 Dec 09	42.42080 -0.01	42.56	41.88	42.37	54,191
29 Dec 09	42.42580 -0.09	42.74	42.41	42.52	53,725
28 Dec 09	42.51990 +0.00	42.85	42.33	42.43	48,187

Wendel SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	81.50000 -0.50	81.95	80.25	81.50	27,057
19 Oct 26	82.00000 -0.25	82.15	81.10	82.15	26,589
16 Oct 26	82.25000 +1.55	82.25	80.95	81.00	19,480
15 Oct 26	80.70000 +0.15	81.50	80.00	80.45	17,046
14 Oct 26	80.55000 +0.30	80.70	80.05	80.15	17,608
13 Oct 26	80.25000 +0.25	80.70	80.00	80.10	22,788
12 Oct 26	80.00000 +0.65	80.05	79.15	79.60	16,512
09 Oct 26	79.35000 +1.05	79.50	78.85	78.85	15,237
08 Oct 26	78.30000 -0.15	78.75	77.30	77.85	31,694
07 Oct 26	78.45000 +0.00	79.20	77.70	77.90	29,856
06 Oct 26	78.45000 +0.15	79.00	78.05	78.25	20,291
05 Oct 26	78.30000 +1.00	78.30	76.75	77.20	37,676
02 Oct 26	77.30000 -1.55	78.50	75.20	78.15	81,019
01 Oct 26	78.85000 -1.55	80.00	78.35	80.00	36,887
30 Sep 26	80.40000 -1.40	82.10	80.40	81.70	29,033
29 Sep 26	81.80000 -0.10	82.50	81.50	82.15	22,192
28 Sep 26	81.90000 -0.90	83.55	81.90	82.85	23,875
25 Sep 26	82.80000 +1.80	83.70	81.80	81.80	18,907
24 Sep 26	81.00000 -1.40	82.15	80.90	82.00	20,252
23 Sep 26	82.40000 -1.20	84.15	82.30	83.50	21,716
22 Sep 26	83.60000 +0.25	84.65	83.60	83.75	21,195
21 Sep 26	83.35000 +0.45	83.95	83.15	83.30	18,704
18 Sep 26	82.90000 -0.05	82.90	81.95	82.50	113,411
17 Sep 26	82.95000 -0.05	83.25	82.50	83.00	16,670
16 Sep 26	83.00000 +0.10	83.25	82.60	82.90	14,905
15 Sep 26	82.90000 -0.15	83.05	81.45	82.95	19,500
14 Sep 26	83.05000 -0.25	83.45	82.25	83.00	18,079
11 Sep 26	83.30000 -0.45	84.00	83.05	83.75	14,257
10 Sep 26	83.75000 -1.45	85.45	83.50	84.45	24,302
09 Sep 26	85.20000 -0.95	86.15	84.80	85.55	20,584
08 Sep 26	86.15000 +1.35	86.15	84.35	84.65	18,195
07 Sep 26	84.80000 -0.95	85.45	84.80	85.45	13,623
04 Sep 26	85.75000 +0.05	86.35	85.40	85.85	19,662
03 Sep 26	85.70000 +0.55	85.95	83.65	84.40	20,430
02 Sep 26	85.15000 -0.45	85.35	84.20	85.15	24,593
01 Sep 26	85.60000 +0.15	85.85	84.55	85.00	34,332
31 Aug 26	85.45000 -1.05	86.45	85.45	86.35	41,757
28 Aug 26	86.50000 +1.05	87.10	85.75	85.75	15,260
27 Aug 26	85.45000 -1.15	86.70	85.10	86.70	25,815
26 Aug 26	86.60000 -0.10	87.65	86.50	86.80	12,479
25 Aug 26	86.70000 +0.40	87.05	86.15	86.50	14,212
24 Aug 26	86.30000 +0.05	86.60	85.60	86.50	16,264
21 Aug 26	86.25000 +0.55	86.55	85.10	85.90	7,176
20 Aug 26	85.70000 -0.15	86.90	85.35	86.90	21,329
19 Aug 26	85.85000 +0.15	85.95	85.15	85.60	18,722
18 Aug 26	85.70000 -0.70	86.75	85.70	86.40	18,642
17 Aug 26	86.40000 -1.85	89.25	86.40	88.45	22,022
14 Aug 26	88.25000 +1.45	88.50	87.00	87.00	23,824
13 Aug 26	86.80000 +0.60	87.10	85.75	86.20	20,946
12 Aug 26	86.20000 -0.30	86.95	85.55	86.35	13,597
11 Aug 26	86.50000 +0.20	86.85	85.60	86.70	13,297
10 Aug 26	86.30000 -0.50	86.70	85.75	86.70	9,450
07 Aug 26	86.80000 +0.30	87.20	86.05	86.05	16,298
06 Aug 26	86.50000 -0.60	87.85	86.50	87.50	18,033
05 Aug 26	87.10000 -0.15	87.80	87.00	87.40	16,223
04 Aug 26	87.25000 +1.05	87.30	86.40	86.40	16,086
03 Aug 26	86.20000 +2.35	87.15	84.30	84.30	23,338
31 Jul 26	83.85000 -0.40	84.95	83.40	84.55	26,130
30 Jul 26	84.25000 -0.20	86.00	82.55	83.90	34,330
29 Jul 26	84.45000 +2.80	84.50	82.15	82.40	38,081
28 Jul 26	81.65000 +0.20	82.00	80.50	82.00	20,492
27 Jul 26	81.45000 -0.30	82.80	80.95	82.15	26,120
24 Jul 26	81.75000 +1.10	81.75	80.40	80.45	39,330
23 Jul 26	80.65000 -0.15	81.40	80.15	80.95	29,400
22 Jul 26	80.80000 +0.75	81.15	79.50	80.00	27,952
21 Jul 26	80.05000 -0.70	80.80	79.35	80.80	28,650
20 Jul 26	80.75000 -0.70	81.65	80.30	81.20	31,730
17 Jul 26	81.45000 +0.20	81.75	80.20	80.20	33,943
16 Jul 26	81.25000 +0.20	81.40	80.85	81.05	36,244
15 Jul 26	81.05000 +0.75	81.05	79.75	80.90	32,915
14 Jul 26	80.30000 -0.15	80.80	79.80	80.10	43,177
13 Jul 26	80.45000 +0.85	80.63	79.40	79.60	43,144
10 Jul 26	79.60000 -1.70	81.50	78.85	81.30	64,822
09 Jul 26	81.30000 +0.55	81.55	80.55	81.00	50,269
08 Jul 26	80.75000 -1.60	82.05	80.55	81.90	24,054
07 Jul 26	82.35000 -0.15	83.30	82.35	82.65	25,051
06 Jul 26	82.50000 -0.65	83.80	81.55	83.20	53,733
03 Jul 26	83.15000 +0.65	83.70	82.40	82.80	58,112
02 Jul 26	82.50000 +0.30	83.40	81.85	82.00	46,930
01 Jul 26	82.20000 -0.05	82.45	81.20	82.35	32,802
30 Jun 26	82.25000 +1.10	82.40	81.60	81.70	47,031
29 Jun 26	81.15000 -0.45	82.15	81.15	81.50	32,786
26 Jun 26	81.60000 +0.15	81.60	80.55	81.50	45,078
25 Jun 26	81.45000 -0.60	82.15	81.30	82.10	34,496
24 Jun 26	82.05000 +0.25	82.30	81.25	82.00	42,461
23 Jun 26	81.80000 -0.95	82.70	81.30	82.50	55,635
22 Jun 26	82.75000 -1.00	84.30	82.75	84.05	36,059
19 Jun 26	83.75000 -1.00	85.30	82.95	85.00	279,596
18 Jun 26	84.75000 -0.05	85.00	83.55	84.75	29,751
17 Jun 26	84.80000 -0.15	85.25	84.45	84.90	34,350
16 Jun 26	84.95000 -0.50	85.65	84.45	85.50	36,078
15 Jun 26	85.45000 +1.40	86.40	85.15	85.40	36,474
12 Jun 26	84.05000 +1.15	84.60	83.35	84.00	30,935
11 Jun 26	82.90000 -0.60	84.00	82.60	83.15	31,602
10 Jun 26	83.50000 +0.75	84.10	82.00	83.30	44,243
09 Jun 26	82.75000 -0.70	84.20	82.60	83.10	40,223
08 Jun 26	83.45000 +0.65	83.45	81.30	82.00	80,123
05 Jun 26	82.80000 -0.95	84.60	82.80	83.50	40,081
04 Jun 26	83.75000 -0.80	84.70	83.45	84.40	77,675
03 Jun 26	84.55000 -2.25	86.80	84.55	86.55	53,933
02 Jun 26	86.80000 -0.80	89.18	86.70	87.80	44,885
01 Jun 26	87.60000 +0.85	88.35	86.75	86.90	47,353
29 May 26	86.75000 +0.05	87.55	86.75	87.05	80,007
28 May 26	86.70000 -0.25	87.25	85.90	86.50	31,608
27 May 26	86.95000 +0.85	87.90	86.55	86.55	34,799
26 May 26	86.10000 -4.15	86.65	86.00	86.20	33,571
25 May 26	90.25000 +1.35	90.50	89.90	90.00	36,899
22 May 26	88.90000 +0.80	89.05	88.15	88.55	39,375
21 May 26	88.10000 +0.40	88.60	87.45	87.85	40,199
20 May 26	87.70000 +0.90	88.30	85.90	86.50	45,616
19 May 26	86.80000 -0.65	88.75	86.80	87.50	39,975
18 May 26	87.45000 -0.20	87.90	86.45	86.80	34,475
15 May 26	87.65000 -0.85	88.53	87.35	88.15	34,057
14 May 26	88.50000 +0.85	88.75	87.55	88.45	29,924
13 May 26	87.65000 +0.50	88.15	87.30	87.55	39,021
12 May 26	87.15000 -0.75	87.75	86.75	87.00	42,480
11 May 26	87.90000 +0.60	88.25	87.40	87.40	38,787
08 May 26	87.30000 -0.70	87.80	87.00	87.25	40,892
07 May 26	88.00000 -0.55	89.00	88.00	88.95	46,608
06 May 26	88.55000 +2.35	89.05	86.95	87.00	60,084
05 May 26	86.20000 +1.40	86.35	84.65	84.75	46,478
04 May 26	84.80000 +0.40	85.35	84.30	84.65	50,498
30 Apr 26	84.40000 +1.35	84.40	82.30	82.30	50,072
29 Apr 26	83.05000 -0.90	84.25	82.90	84.25	38,428
28 Apr 26	83.95000 +0.10	84.65	83.60	84.05	53,577
27 Apr 26	83.85000 -1.05	85.40	83.85	84.90	45,970
24 Apr 26	84.90000 -0.45	85.50	84.00	84.65	58,466
23 Apr 26	85.35000 +0.85	85.60	83.85	84.45	53,404
22 Apr 26	84.50000 -3.35	87.70	82.70	87.45	109,695
21 Apr 26	87.85000 +0.10	88.40	87.40	87.45	60,739
20 Apr 26	87.75000 -1.30	88.40	87.00	87.60	55,647
17 Apr 26	89.05000 +2.35	89.35	86.80	86.80	84,252
16 Apr 26	86.70000 +1.25	87.45	85.55	85.75	68,476
15 Apr 26	85.45000 +0.30	85.80	85.00	85.35	67,638
14 Apr 26	85.15000 +2.50	85.15	83.10	83.10	88,246
13 Apr 26	82.65000 +0.00	82.85	81.65	81.95	54,977
10 Apr 26	82.65000 +0.75	83.85	82.00	82.00	60,972
09 Apr 26	81.90000 -0.60	82.55	81.20	82.00	99,339
08 Apr 26	82.50000 +3.00	83.70	81.70	82.10	79,123
07 Apr 26	79.50000 -0.20	81.20	79.00	80.05	68,145
02 Apr 26	79.70000 +0.55	79.80	78.00	78.15	82,657
01 Apr 26	79.15000 +2.20	79.50	78.45	78.65	64,626
31 Mar 26	76.95000 +0.70	77.25	76.20	76.20	77,394
30 Mar 26	76.25000 +1.00	76.35	75.15	75.20	75,247
27 Mar 26	75.25000 -0.45	76.25	75.25	76.00	56,410
26 Mar 26	75.70000 -0.85	76.95	75.65	76.00	63,247
25 Mar 26	76.55000 +2.00	77.35	75.55	75.55	83,472
24 Mar 26	74.55000 -0.10	75.40	73.85	75.00	179,869
23 Mar 26	74.65000 +0.15	76.25	72.35	72.95	159,746
20 Mar 26	74.50000 -0.65	75.90	74.50	75.60	565,823
19 Mar 26	75.15000 -1.60	76.30	75.00	76.00	189,633
18 Mar 26	76.75000 +1.35	77.45	76.25	76.50	186,232
17 Mar 26	75.40000 +0.90	76.70	74.00	74.50	128,560
16 Mar 26	74.50000 -3.60	78.10	74.15	78.10	115,523
13 Mar 26	78.10000 -0.80	79.05	77.10	78.05	73,893
12 Mar 26	78.90000 -1.60	80.65	78.10	80.15	75,872
11 Mar 26	80.50000 -1.50	81.55	80.10	81.15	64,785
10 Mar 26	82.00000 +0.90	83.55	82.00	82.50	75,920
09 Mar 26	81.10000 -2.50	82.03	79.90	82.00	73,348
06 Mar 26	83.60000 -0.65	85.00	82.90	84.40	73,821
05 Mar 26	84.25000 -0.55	85.90	84.10	84.80	63,530
04 Mar 26	84.80000 +0.55	85.45	84.15	84.50	54,855
03 Mar 26	84.25000 -3.05	86.45	83.60	85.00	117,717
02 Mar 26	87.30000 -1.55	88.05	86.10	86.80	100,993
27 Feb 26	88.85000 -0.75	90.50	88.85	89.10	181,286
26 Feb 26	89.60000 +1.65	89.95	85.50	86.70	50,377
25 Feb 26	87.95000 -0.30	89.55	87.95	88.60	44,743
24 Feb 26	88.25000 +0.50	88.50	87.40	87.65	46,356
23 Feb 26	87.75000 -2.45	90.25	87.75	89.95	44,328
20 Feb 26	90.20000 +0.50	90.35	88.90	89.60	39,780
19 Feb 26	89.70000 +0.30	90.25	89.30	89.60	41,468
18 Feb 26	89.40000 -0.45	89.80	88.75	89.45	52,752
17 Feb 26	89.85000 +2.55	89.85	86.70	87.15	80,843
16 Feb 26	87.30000 -1.95	90.10	87.30	89.85	46,666
13 Feb 26	89.25000 +0.35	90.20	88.60	88.95	45,714
12 Feb 26	88.90000 -1.10	90.80	88.90	90.45	110,512
11 Feb 26	90.00000 -1.60	91.60	88.45	90.45	155,938
10 Feb 26	91.60000 +1.90	91.65	89.60	89.90	110,014
09 Feb 26	89.70000 +1.40	89.70	88.40	88.95	60,606
06 Feb 26	88.30000 +0.05	88.35	86.60	87.90	46,313
05 Feb 26	88.25000 -0.35	88.70	87.70	88.70	56,988
04 Feb 26	88.60000 +7.35	88.65	83.70	83.70	116,140
03 Feb 26	81.25000 -0.80	83.10	80.75	82.60	60,248
02 Feb 26	82.05000 +0.75	82.45	81.25	81.25	53,185
30 Jan 26	81.30000 +0.00	81.45	80.75	81.20	38,588
29 Jan 26	81.30000 -0.10	82.35	81.25	81.55	24,890
28 Jan 26	81.40000 -0.05	82.00	81.30	81.55	32,415
27 Jan 26	81.45000 +0.10	81.85	81.20	81.40	34,166
26 Jan 26	81.35000 -0.50	82.25	81.15	82.20	33,971
23 Jan 26	81.85000 +0.35	82.30	80.85	81.25	30,665
22 Jan 26	81.50000 +0.70	82.00	81.15	81.90	33,986
21 Jan 26	80.80000 +0.35	81.55	79.90	80.50	32,265
20 Jan 26	80.45000 +1.25	81.15	79.20	80.25	113,976
19 Jan 26	79.20000 -1.45	79.85	79.00	79.85	41,758
16 Jan 26	80.65000 -1.20	81.90	80.65	81.90	43,878
15 Jan 26	81.85000 +1.15	82.00	80.60	80.90	28,771
14 Jan 26	80.70000 -0.65	82.00	80.15	81.45	39,666
13 Jan 26	81.35000 +0.60	82.20	80.35	80.70	38,451
12 Jan 26	80.75000 -1.65	82.15	80.45	82.15	31,868
09 Jan 26	82.40000 +0.95	82.40	80.90	81.40	26,325
08 Jan 26	81.45000 +0.05	81.60	80.45	81.25	22,211
07 Jan 26	81.40000 +0.95	81.65	80.50	80.65	30,620
06 Jan 26	80.45000 -1.85	82.55	79.80	82.50	41,261
05 Jan 26	82.30000 +0.65	82.50	80.50	82.10	49,052
02 Jan 26	81.65000 -0.55	82.75	81.20	82.25	26,909
31 Dec 25	82.20000 -0.15	82.25	81.90	82.25	6,898
30 Dec 25	82.35000 +0.40	82.65	81.60	81.90	26,330
29 Dec 25	81.95000 +0.65	82.20	81.30	81.60	26,879
24 Dec 25	81.30000 +0.40	81.50	81.10	81.20	12,401
23 Dec 25	80.90000 -0.35	81.70	80.90	81.35	21,484
22 Dec 25	81.25000 +1.15	81.25	80.20	80.30	42,628
19 Dec 25	80.10000 -0.85	81.15	79.85	80.95	107,432
18 Dec 25	80.95000 +0.80	81.15	80.25	80.25	53,564
17 Dec 25	80.15000 -0.95	81.10	80.05	80.95	64,642
16 Dec 25	81.10000 +0.25	81.45	80.80	80.80	33,944
15 Dec 25	80.85000 -0.15	82.65	80.85	81.15	80,723
12 Dec 25	81.00000 +3.75	83.00	79.80	80.80	108,569
11 Dec 25	77.25000 -0.25	77.75	77.05	77.60	37,263
10 Dec 25	77.50000 +0.15	77.55	76.85	77.35	36,654
09 Dec 25	77.35000 -1.25	78.75	77.35	78.60	38,033
08 Dec 25	78.60000 -0.90	79.40	78.60	79.40	17,136
05 Dec 25	79.50000 +1.30	79.65	78.80	78.80	25,252
04 Dec 25	78.20000 +0.20	79.20	78.20	78.70	34,608
03 Dec 25	78.00000 +0.80	78.05	77.20	77.20	30,163
02 Dec 25	77.20000 -0.80	78.10	77.15	78.10	32,863
01 Dec 25	78.00000 -2.40	79.90	77.75	79.85	34,805
28 Nov 25	80.40000 +0.85	80.75	79.60	79.90	33,182
27 Nov 25	79.55000 +0.20	79.70	79.00	79.40	34,966
26 Nov 25	79.35000 +0.55	79.35	78.55	79.30	59,540
25 Nov 25	78.80000 +0.60	78.90	77.65	78.50	39,026
24 Nov 25	78.20000 +0.90	78.55	77.75	78.00	54,917
21 Nov 25	77.30000 +0.30	77.65	76.20	76.50	57,554
20 Nov 25	77.00000 -0.05	78.00	76.95	78.00	36,696
19 Nov 25	77.05000 +1.15	77.55	75.85	76.25	48,450
18 Nov 25	75.90000 -2.10	75.95	74.95	75.75	57,565
17 Nov 25	78.00000 -0.15	78.35	77.45	78.00	49,247
14 Nov 25	78.15000 -0.35	78.35	77.10	77.85	36,621
13 Nov 25	78.50000 -1.05	80.10	78.40	79.65	43,117
12 Nov 25	79.55000 +0.15	80.00	79.00	79.70	36,053
11 Nov 25	79.40000 +0.85	79.80	78.55	78.55	38,040
10 Nov 25	78.55000 +1.40	79.00	78.10	78.10	37,904
07 Nov 25	77.15000 -0.55	78.30	76.15	78.00	61,955
06 Nov 25	77.70000 -2.40	80.15	77.70	80.10	45,732
05 Nov 25	80.10000 -0.55	80.85	79.70	79.95	35,848
04 Nov 25	80.65000 -1.10	81.25	79.70	81.25	48,215
03 Nov 25	81.75000 +0.35	82.15	81.40	81.40	26,431
31 Oct 25	81.40000 +0.10	82.00	81.35	81.40	22,030
30 Oct 25	81.30000 -0.55	82.15	81.20	81.85	30,158
29 Oct 25	81.85000 -0.60	82.50	81.40	82.50	30,730
28 Oct 25	82.45000 -0.25	82.80	82.30	82.70	29,193
27 Oct 25	82.70000 +0.70	83.35	82.40	82.40	39,443
24 Oct 25	82.00000 +1.45	82.00	80.15	80.75	47,202
23 Oct 25	80.55000 +0.60	80.55	79.40	79.85	29,939
22 Oct 25	79.95000 -0.05	79.95	78.20	79.05	40,385
21 Oct 25	80.00000 +0.60	80.20	78.80	79.55	30,961
20 Oct 25	79.40000 +0.80	79.40	78.05	78.85	34,259
17 Oct 25	78.60000 -2.05	79.90	77.65	78.90	55,063
16 Oct 25	80.65000 +0.30	81.10	80.00	80.40	37,808
15 Oct 25	80.35000 +0.45	81.30	80.25	81.00	35,130
14 Oct 25	79.90000 -1.40	80.80	78.85	80.65	54,502
13 Oct 25	81.30000 -0.55	82.65	80.70	82.10	31,817
10 Oct 25	81.85000 -0.60	83.30	81.65	82.50	46,139
09 Oct 25	82.45000 +0.05	83.25	82.25	82.25	28,753
08 Oct 25	82.40000 +0.05	82.95	82.15	82.30	37,537
07 Oct 25	82.35000 +0.10	82.80	82.05	82.20	31,326
06 Oct 25	82.25000 -0.90	82.90	81.05	82.90	62,171
03 Oct 25	83.15000 +1.00	83.25	82.25	82.55	33,891
02 Oct 25	82.15000 +0.85	82.40	81.40	81.40	28,045
01 Oct 25	81.30000 -0.20	82.15	81.05	81.30	29,007
30 Sep 25	81.50000 +0.90	81.70	80.35	80.70	34,051
29 Sep 25	80.60000 +1.25	80.60	79.40	79.45	38,978
26 Sep 25	79.35000 +0.35	79.40	78.60	79.20	31,521
25 Sep 25	79.00000 -0.45	79.40	78.60	79.10	43,918
24 Sep 25	79.45000 -0.95	80.55	79.45	80.40	54,308
23 Sep 25	80.40000 +0.15	81.20	80.20	80.30	35,271
22 Sep 25	80.25000 +0.30	80.60	79.60	79.90	37,244
19 Sep 25	79.95000 -0.45	81.15	79.95	80.40	384,772
18 Sep 25	80.40000 +0.60	80.65	79.85	79.85	31,764
17 Sep 25	79.80000 +0.30	80.10	79.05	79.75	56,346
16 Sep 25	79.50000 -2.15	81.85	79.00	81.85	92,384
15 Sep 25	81.65000 -0.15	82.90	81.65	82.10	26,052
12 Sep 25	81.80000 -0.20	82.25	81.45	82.20	31,764
11 Sep 25	82.00000 +0.50	82.50	81.60	81.65	38,379
10 Sep 25	81.50000 -0.15	82.50	81.20	81.80	29,723
09 Sep 25	81.65000 +0.25	82.00	80.90	81.35	51,156
08 Sep 25	81.40000 +0.80	81.40	80.45	80.90	30,933
05 Sep 25	80.60000 +0.20	81.30	80.55	80.80	35,787
04 Sep 25	80.40000 -0.40	81.45	80.40	80.65	24,299
03 Sep 25	80.80000 +0.10	81.55	80.30	81.05	28,779
02 Sep 25	80.70000 -1.45	82.40	80.65	82.15	39,512
01 Sep 25	82.15000 -0.20	82.50	81.75	82.35	20,344
29 Aug 25	82.35000 -0.50	82.90	82.15	82.80	33,826
28 Aug 25	82.85000 -0.25	84.10	82.65	83.00	77,912
27 Aug 25	83.10000 -0.20	83.70	83.05	83.35	20,974
26 Aug 25	83.30000 -1.40	84.05	82.65	83.30	46,076
25 Aug 25	84.70000 -1.20	85.95	84.70	85.80	40,670
22 Aug 25	85.90000 +1.30	86.20	84.30	84.30	33,776
21 Aug 25	84.60000 +0.00	84.75	83.75	84.50	31,809
20 Aug 25	84.60000 -0.15	85.10	84.30	84.45	38,229
19 Aug 25	84.75000 +1.40	85.25	83.25	83.25	28,317
18 Aug 25	83.35000 -0.35	84.10	83.25	83.45	28,437
15 Aug 25	83.70000 +0.55	84.15	83.40	83.50	24,055
14 Aug 25	83.15000 +1.00	83.35	82.30	82.30	21,022
13 Aug 25	82.15000 -0.25	82.65	82.05	82.55	16,291
12 Aug 25	82.40000 -0.25	83.30	82.40	83.00	23,557
11 Aug 25	82.65000 -0.45	83.60	82.65	83.45	20,652
08 Aug 25	83.10000 -0.55	83.85	82.55	83.85	22,010
07 Aug 25	83.65000 +1.25	83.90	82.60	82.60	27,747
06 Aug 25	82.40000 +0.35	83.25	82.25	82.25	39,922
05 Aug 25	82.05000 +0.55	82.50	81.50	81.70	36,751
04 Aug 25	81.50000 +1.45	81.90	80.05	80.05	44,804
01 Aug 25	80.05000 -2.30	83.05	79.85	82.25	110,916
31 Jul 25	82.35000 -10.00	87.90	81.40	86.75	239,005
30 Jul 25	92.35000 -0.75	93.55	91.85	92.90	46,536
29 Jul 25	93.10000 +0.45	93.40	92.60	92.95	51,201
28 Jul 25	92.65000 -0.70	94.70	92.05	94.55	59,079
25 Jul 25	93.35000 -0.05	94.45	92.75	93.40	36,228
24 Jul 25	93.40000 -0.30	94.50	92.50	94.50	47,127
23 Jul 25	93.70000 +1.35	94.10	93.15	93.15	53,118
22 Jul 25	92.35000 -0.25	92.55	91.60	92.25	24,739
21 Jul 25	92.60000 -0.10	93.55	92.40	92.95	25,768
18 Jul 25	92.70000 +0.70	93.15	92.35	92.45	44,109
17 Jul 25	92.00000 +0.35	92.45	91.65	92.25	35,111
16 Jul 25	91.65000 +0.45	91.85	91.05	91.05	28,215
15 Jul 25	91.20000 +0.30	91.85	90.70	90.85	34,320
14 Jul 25	90.90000 -0.10	90.90	90.20	90.25	23,344
11 Jul 25	91.00000 +0.00	91.15	90.55	91.00	23,801
10 Jul 25	91.00000 +0.55	91.55	90.50	90.50	40,361
09 Jul 25	90.45000 +0.05	91.10	90.20	90.70	29,011
08 Jul 25	90.40000 -0.20	90.80	90.10	90.50	20,413
07 Jul 25	90.60000 +0.10	90.85	90.45	90.50	25,004
04 Jul 25	90.50000 -0.70	90.80	90.00	90.75	23,895
03 Jul 25	91.20000 +0.85	91.25	90.55	90.55	34,074
02 Jul 25	90.35000 +0.15	90.95	89.95	90.65	59,647
01 Jul 25	90.20000 +0.60	90.20	89.00	89.55	34,513
30 Jun 25	89.60000 -0.50	90.75	89.50	90.50	31,439
27 Jun 25	90.10000 +1.70	90.10	88.55	88.90	27,840
26 Jun 25	88.40000 +0.30	88.65	87.85	88.30	42,942
25 Jun 25	88.10000 -0.10	89.00	87.95	88.55	24,979
24 Jun 25	88.20000 +0.65	89.35	87.80	88.75	46,529
23 Jun 25	87.55000 +0.70	87.55	86.45	86.55	54,187
20 Jun 25	86.85000 +1.10	88.15	86.05	86.10	289,897
19 Jun 25	85.75000 +0.10	86.20	84.50	85.20	40,387
18 Jun 25	85.65000 +0.40	86.00	84.90	85.30	50,311
17 Jun 25	85.25000 -0.20	85.25	83.75	84.90	57,196
16 Jun 25	85.45000 +1.40	86.00	83.80	83.80	36,066
13 Jun 25	84.05000 -0.80	84.35	83.55	83.70	28,672
12 Jun 25	84.85000 -0.90	85.50	84.45	85.35	30,167
11 Jun 25	85.75000 -0.70	87.05	85.45	86.50	33,222
10 Jun 25	86.45000 +0.75	86.45	85.20	85.20	31,531
09 Jun 25	85.70000 -0.25	86.30	85.70	86.00	26,388
06 Jun 25	85.95000 +0.05	85.95	85.00	85.90	22,311
05 Jun 25	85.90000 -0.90	87.05	85.60	86.85	27,755
04 Jun 25	86.80000 +0.85	86.85	85.55	86.00	29,400
03 Jun 25	85.95000 +0.50	85.95	84.80	85.50	24,571
02 Jun 25	85.45000 -0.20	85.60	84.55	84.80	35,093
30 May 25	85.65000 +0.10	86.40	85.50	85.55	43,725
29 May 25	85.55000 -0.10	86.30	85.45	86.25	17,808
28 May 25	85.65000 +0.00	85.75	85.25	85.60	23,777
27 May 25	85.65000 +0.30	85.70	85.15	85.25	31,735
26 May 25	85.35000 +0.70	85.80	85.05	85.50	16,163
23 May 25	84.65000 -0.60	85.85	83.25	85.25	41,081
22 May 25	85.25000 -0.95	85.90	84.45	85.70	58,027
21 May 25	86.20000 -5.70	87.20	85.55	87.10	53,621
20 May 25	91.90000 +0.70	92.20	90.85	91.40	41,035
19 May 25	91.20000 -0.20	91.30	90.15	91.00	30,995
16 May 25	91.40000 +0.75	91.50	90.85	91.00	41,376
15 May 25	90.65000 +0.35	90.80	89.95	90.15	28,257
14 May 25	90.30000 -0.30	90.80	89.75	90.60	30,529
13 May 25	90.60000 +1.25	90.60	89.30	89.30	31,430
12 May 25	89.35000 +1.10	90.20	88.70	88.85	22,031
09 May 25	88.25000 +0.80	88.55	87.90	87.90	32,864
08 May 25	87.45000 -0.45	89.30	87.45	88.40	53,081
07 May 25	87.90000 +0.20	87.90	87.45	87.75	24,505
06 May 25	87.70000 -0.60	88.30	87.10	88.25	28,357
05 May 25	88.30000 +0.60	88.35	87.80	87.80	23,749
02 May 25	87.70000 +1.30	87.70	86.35	86.95	38,692
30 Apr 25	86.40000 +0.95	86.90	85.55	85.65	31,597
29 Apr 25	85.45000 -1.50	86.20	85.05	85.40	38,497
28 Apr 25	86.95000 +0.25	87.20	86.55	86.95	24,881
25 Apr 25	86.70000 -0.35	87.40	85.80	87.05	35,142
24 Apr 25	87.05000 +1.00	87.65	84.35	85.60	39,119
23 Apr 25	86.05000 +1.40	87.00	85.10	85.65	38,588
22 Apr 25	84.65000 +0.85	84.65	83.35	84.00	29,820
17 Apr 25	83.80000 -0.10	84.20	83.15	83.90	25,066
16 Apr 25	83.90000 -0.75	84.15	83.35	83.90	50,704
15 Apr 25	84.65000 +2.05	84.65	82.70	82.70	52,861
14 Apr 25	82.60000 +2.35	83.10	81.90	82.95	51,598
11 Apr 25	80.25000 +0.10	81.40	79.25	80.55	41,380
10 Apr 25	80.15000 +2.45	84.75	80.15	83.95	73,025
09 Apr 25	77.70000 -2.65	80.05	77.15	78.85	68,310
08 Apr 25	80.35000 +1.45	81.40	78.90	80.25	46,848
07 Apr 25	78.90000 -4.25	83.00	75.15	78.50	93,601
04 Apr 25	83.15000 -2.45	85.55	82.70	85.00	77,934
03 Apr 25	85.60000 -4.00	88.25	85.60	88.00	54,009
02 Apr 25	89.60000 +0.10	89.60	88.50	89.10	38,340
01 Apr 25	89.50000 +0.50	90.00	89.05	89.50	37,715
31 Mar 25	89.00000 -1.75	90.15	88.70	89.85	49,363
28 Mar 25	90.75000 -1.65	92.75	90.75	91.75	29,967
27 Mar 25	92.40000 -0.70	92.85	91.70	92.00	44,972
26 Mar 25	93.10000 -0.55	93.80	92.80	93.80	39,922
25 Mar 25	93.65000 +1.30	93.65	92.45	92.55	51,919
24 Mar 25	92.35000 +0.60	92.60	92.00	92.20	39,712
21 Mar 25	91.75000 -0.50	92.50	91.10	91.80	133,131
20 Mar 25	92.25000 +0.45	92.65	91.00	91.90	49,424
19 Mar 25	91.80000 +0.70	91.95	90.40	90.55	46,873
18 Mar 25	91.10000 +0.45	91.60	90.65	90.85	37,079
17 Mar 25	90.65000 +0.90	90.80	89.65	90.00	47,516
14 Mar 25	89.75000 +0.40	90.00	88.60	89.20	50,022
13 Mar 25	89.35000 -1.80	90.90	89.30	90.90	42,980
12 Mar 25	91.15000 +0.55	92.30	90.60	91.50	58,934
11 Mar 25	90.60000 -2.15	93.65	90.60	92.90	50,116
10 Mar 25	92.75000 -1.20	94.85	92.75	94.20	58,564
07 Mar 25	93.95000 -0.40	94.25	93.15	93.85	46,458
06 Mar 25	94.35000 -0.75	95.80	93.60	95.80	52,721
05 Mar 25	95.10000 +1.35	95.90	94.65	94.80	60,309
04 Mar 25	93.75000 -3.30	96.60	93.40	96.50	37,062
03 Mar 25	97.05000 +0.45	98.50	96.65	96.85	56,687
28 Feb 25	96.60000 -0.55	97.10	95.30	96.90	80,868
27 Feb 25	97.15000 +1.05	98.55	95.35	96.30	54,023
26 Feb 25	96.10000 -0.35	97.65	95.85	96.95	56,853
25 Feb 25	96.45000 -1.10	99.25	95.80	99.25	92,842
24 Feb 25	97.55000 +0.40	97.85	97.00	97.20	34,913
21 Feb 25	97.15000 +0.60	97.90	96.55	96.55	31,764
20 Feb 25	96.55000 +0.30	97.55	96.30	96.60	28,997
19 Feb 25	96.25000 -1.70	98.45	96.15	97.95	34,241
18 Feb 25	97.95000 +0.30	98.50	97.05	97.80	29,099
17 Feb 25	97.65000 +0.40	98.05	97.05	97.05	18,820
14 Feb 25	97.25000 +1.15	97.25	96.10	96.10	41,482
13 Feb 25	96.10000 +0.65	97.40	95.75	96.30	25,892
12 Feb 25	95.45000 -0.15	96.15	95.20	95.65	20,861
11 Feb 25	95.60000 +1.20	95.95	94.45	94.55	25,524
10 Feb 25	94.40000 +0.55	94.40	93.65	93.70	48,375
07 Feb 25	93.85000 -1.35	95.75	93.85	95.35	22,352
06 Feb 25	95.20000 +0.80	95.40	94.40	94.70	29,716
05 Feb 25	94.40000 -0.30	94.65	93.95	94.50	21,054
04 Feb 25	94.70000 +1.30	94.85	92.85	93.40	70,748
03 Feb 25	93.40000 -1.95	93.60	92.65	93.35	40,753
31 Jan 25	95.35000 -0.05	95.60	94.45	95.00	32,280
30 Jan 25	95.40000 +0.95	95.85	94.50	94.50	33,005
29 Jan 25	94.45000 -0.40	95.15	94.40	95.10	23,640
28 Jan 25	94.85000 +1.90	95.35	92.65	92.95	44,127
27 Jan 25	92.95000 -5.35	96.55	92.35	96.00	79,727
24 Jan 25	98.30000 -0.65	99.35	98.10	99.30	32,135
23 Jan 25	98.95000 +0.35	98.95	97.95	98.55	36,750
22 Jan 25	98.60000 +0.05	99.65	98.25	98.70	35,716
21 Jan 25	98.55000 +0.80	98.60	97.30	97.70	42,715
20 Jan 25	97.75000 -0.35	98.40	97.25	98.30	39,702
17 Jan 25	98.10000 +1.45	98.10	96.45	96.80	41,771
16 Jan 25	96.65000 +0.40	96.75	94.65	96.75	48,374
15 Jan 25	96.25000 +1.60	98.55	95.15	98.00	93,081
14 Jan 25	94.65000 +0.65	95.30	94.10	94.55	37,118
13 Jan 25	94.00000 -0.80	94.40	92.90	94.30	71,529
10 Jan 25	94.80000 +0.55	95.60	94.15	94.25	50,770
09 Jan 25	94.25000 +0.90	94.60	92.90	93.25	28,695
08 Jan 25	93.35000 -0.40	94.20	92.60	93.80	24,709
07 Jan 25	93.75000 -0.45	94.25	93.05	94.25	34,788
06 Jan 25	94.20000 +1.40	94.50	92.95	93.10	30,752
03 Jan 25	92.80000 -0.75	93.70	92.55	93.35	28,798
02 Jan 25	93.55000 +0.60	93.90	92.75	93.70	18,363
31 Dec 24	92.95000 +0.25	93.50	92.90	92.90	11,842
30 Dec 24	92.70000 -0.40	93.35	92.65	92.95	19,685
27 Dec 24	93.10000 -0.70	93.75	92.60	93.40	36,280
24 Dec 24	93.80000 +2.65	93.80	91.35	91.35	31,163
23 Dec 24	91.15000 +1.00	91.40	89.55	90.10	25,465
20 Dec 24	90.15000 -0.60	90.15	89.20	90.05	154,426
19 Dec 24	90.75000 -1.80	91.70	90.45	90.75	41,347
18 Dec 24	92.55000 +0.15	92.75	91.85	92.30	29,640
17 Dec 24	92.40000 -1.80	94.20	92.35	93.90	40,463
16 Dec 24	94.20000 -0.95	95.05	94.00	95.00	25,427
13 Dec 24	95.15000 -0.70	96.35	95.15	95.60	24,921
12 Dec 24	95.85000 -0.10	96.95	95.85	96.00	28,880
11 Dec 24	95.95000 +1.25	95.95	93.90	94.45	40,833
10 Dec 24	94.70000 -0.30	95.15	94.55	94.85	26,340
09 Dec 24	95.00000 +0.45	95.45	94.70	94.70	31,964
06 Dec 24	94.55000 +0.05	95.05	94.40	94.50	17,844
05 Dec 24	94.50000 +0.45	95.15	93.95	93.95	50,191
04 Dec 24	94.05000 +0.65	94.10	92.90	93.20	31,402
03 Dec 24	93.40000 -0.25	94.25	93.30	93.50	38,916
02 Dec 24	93.65000 -0.30	93.90	91.80	91.80	50,378
29 Nov 24	93.95000 +0.15	94.05	93.35	93.40	21,699
28 Nov 24	93.80000 +0.30	94.20	93.45	93.55	19,009
27 Nov 24	93.50000 -0.40	94.10	91.35	92.70	50,513
26 Nov 24	93.90000 -0.35	94.60	93.80	93.85	35,652
25 Nov 24	94.25000 +0.65	94.55	93.40	94.00	65,758
22 Nov 24	93.60000 +0.75	93.70	92.25	93.00	29,970
21 Nov 24	92.85000 -0.10	93.00	91.85	93.00	23,857
20 Nov 24	92.95000 -0.50	94.00	92.55	93.75	24,233
19 Nov 24	93.45000 -0.65	94.80	92.15	94.10	44,036
18 Nov 24	94.10000 +1.60	94.20	91.65	92.45	56,739
15 Nov 24	92.50000 -0.25	93.50	91.75	92.25	37,146
14 Nov 24	92.75000 +1.55	92.75	91.25	91.25	26,745
13 Nov 24	91.20000 -0.25	93.35	90.15	91.30	47,048
12 Nov 24	91.45000 -1.75	92.70	91.05	92.70	69,972
11 Nov 24	93.20000 +0.65	93.40	92.75	92.90	40,789
08 Nov 24	92.55000 +1.10	92.60	91.35	91.80	30,674
07 Nov 24	91.45000 +1.30	91.60	90.25	90.40	31,296
06 Nov 24	90.15000 -2.10	93.90	89.60	93.75	57,882
05 Nov 24	92.25000 +0.50	92.70	91.15	91.85	22,322
04 Nov 24	91.75000 -0.25	92.15	91.50	91.85	23,587
01 Nov 24	92.00000 +0.80	92.15	90.75	91.05	24,627
31 Oct 24	91.20000 -1.10	91.90	90.45	91.85	44,752
30 Oct 24	92.30000 +0.10	92.80	91.85	92.15	45,649
29 Oct 24	92.20000 -0.55	93.45	92.10	93.35	23,603
28 Oct 24	92.75000 +1.50	93.15	91.75	91.75	31,884
25 Oct 24	91.25000 -0.25	91.75	90.75	91.50	49,130
24 Oct 24	91.50000 -0.70	92.90	91.40	92.50	28,577
23 Oct 24	92.20000 -1.20	94.00	91.90	93.10	22,730
22 Oct 24	93.40000 +0.45	94.50	92.80	92.90	39,327
21 Oct 24	92.95000 -1.25	94.45	92.70	94.15	23,637
18 Oct 24	94.20000 +0.10	94.40	93.85	94.10	20,500
17 Oct 24	94.10000 +0.70	94.50	93.30	93.40	29,971
16 Oct 24	93.40000 +0.30	93.60	92.65	93.00	17,176
15 Oct 24	93.10000 +0.30	93.40	92.85	93.00	34,554
14 Oct 24	92.80000 +0.85	92.80	91.80	91.80	18,091
11 Oct 24	91.95000 +1.00	91.95	90.75	90.90	12,443
10 Oct 24	90.95000 -0.85	91.65	90.60	91.50	46,853
09 Oct 24	91.80000 +1.05	91.80	90.85	90.85	16,948
08 Oct 24	90.75000 +0.00	91.20	89.80	90.20	30,940
07 Oct 24	90.75000 +0.20	91.55	90.45	91.55	18,754
04 Oct 24	90.55000 +1.20	90.75	89.60	89.60	42,649
03 Oct 24	89.35000 -1.40	90.55	89.35	90.55	29,259
02 Oct 24	90.75000 -0.95	91.75	90.35	91.45	21,979
01 Oct 24	91.70000 -0.10	92.60	91.35	91.90	30,656
30 Sep 24	91.80000 -1.30	92.45	90.50	92.45	36,728
27 Sep 24	93.10000 +0.05	93.80	92.90	93.05	42,583
26 Sep 24	93.05000 +0.90	94.25	93.05	93.50	50,996
25 Sep 24	92.15000 +0.60	92.15	91.10	91.10	17,316
24 Sep 24	91.55000 +0.70	91.70	90.90	90.90	19,387
23 Sep 24	90.85000 +0.15	90.90	90.10	90.60	25,661
20 Sep 24	90.70000 -1.55	92.15	90.70	92.05	91,792
19 Sep 24	92.25000 +2.30	92.25	90.60	90.70	29,946
18 Sep 24	89.95000 -1.05	90.80	89.60	90.80	32,929
17 Sep 24	91.00000 +0.05	91.20	90.80	91.10	24,406
16 Sep 24	90.95000 -0.75	91.55	90.95	91.40	28,179
13 Sep 24	91.70000 +0.75	92.15	90.90	90.90	18,308
12 Sep 24	90.95000 +0.95	91.40	90.65	90.90	26,830
11 Sep 24	90.00000 +0.10	90.40	89.45	90.05	24,885
10 Sep 24	89.90000 -0.35	90.90	89.90	90.10	20,738
09 Sep 24	90.25000 -0.05	91.15	89.95	90.60	31,015
06 Sep 24	90.30000 -0.65	91.75	90.20	90.90	23,647
05 Sep 24	90.95000 +0.90	91.35	89.85	89.85	31,720
04 Sep 24	90.05000 -0.25	90.05	88.65	89.05	21,543
03 Sep 24	90.30000 -0.60	91.10	89.90	90.90	19,372
02 Sep 24	90.90000 -0.85	91.80	90.60	91.80	23,647
30 Aug 24	91.75000 +0.60	91.75	91.00	91.05	70,868
29 Aug 24	91.15000 +0.65	91.50	90.35	90.50	24,897
28 Aug 24	90.50000 +0.85	90.65	89.60	89.60	26,288
27 Aug 24	89.65000 -0.30	90.25	89.15	89.80	24,079
26 Aug 24	89.95000 +0.55	90.00	89.25	89.45	16,507
23 Aug 24	89.40000 -0.10	89.80	89.10	89.45	21,417
22 Aug 24	89.50000 +1.25	89.50	88.05	88.35	26,974
21 Aug 24	88.25000 +0.45	88.75	87.85	87.85	25,042
20 Aug 24	87.80000 +0.05	88.20	87.65	88.00	38,208
19 Aug 24	87.75000 +1.25	87.75	86.55	86.60	23,101
16 Aug 24	86.50000 +0.30	86.85	85.95	86.85	10,527
15 Aug 24	86.20000 +0.35	87.10	85.55	85.75	16,196
14 Aug 24	85.85000 +0.55	85.90	85.30	85.30	20,649
13 Aug 24	85.30000 +0.15	85.70	84.45	85.20	17,432
12 Aug 24	85.15000 -0.60	86.25	85.15	86.00	12,400
09 Aug 24	85.75000 +0.60	86.45	85.20	85.35	18,422
08 Aug 24	85.15000 -1.40	86.25	85.15	86.15	43,725
07 Aug 24	86.55000 +2.40	86.70	84.75	84.75	33,111
06 Aug 24	84.15000 +0.25	85.00	83.45	84.40	32,962
05 Aug 24	83.90000 -2.05	83.90	81.10	83.25	62,434
02 Aug 24	85.95000 -2.60	87.95	85.95	87.95	38,751
01 Aug 24	88.55000 -0.10	90.70	87.80	89.90	63,296
31 Jul 24	88.65000 -0.25	89.60	88.55	89.00	48,898
30 Jul 24	88.90000 +0.50	89.05	88.20	88.40	19,138
29 Jul 24	88.40000 -0.80	89.35	88.15	89.20	34,030
26 Jul 24	89.20000 +4.35	89.95	86.60	86.60	64,408
25 Jul 24	84.85000 -0.20	84.85	82.65	84.30	49,863
24 Jul 24	85.05000 -0.20	85.80	84.40	84.40	39,187
23 Jul 24	85.25000 -0.30	85.65	84.70	85.60	25,339
22 Jul 24	85.55000 +0.85	86.40	84.80	84.85	22,920
19 Jul 24	84.70000 -0.95	85.30	84.20	85.30	23,403
18 Jul 24	85.65000 +1.30	86.30	84.55	84.70	39,167
17 Jul 24	84.35000 +0.05	84.40	83.15	84.00	31,388
16 Jul 24	84.30000 -0.40	84.40	83.45	84.10	29,346
15 Jul 24	84.70000 -0.05	85.00	84.10	84.50	27,695
12 Jul 24	84.75000 +0.00	85.05	84.45	84.70	29,177
11 Jul 24	84.75000 +1.80	85.15	83.05	83.05	32,596
10 Jul 24	82.95000 +0.25	83.55	82.75	82.75	23,505
09 Jul 24	82.70000 -1.75	83.75	82.30	83.30	49,952
08 Jul 24	84.45000 +0.10	85.20	83.65	84.00	30,895
05 Jul 24	84.35000 -0.20	85.20	84.10	84.90	31,373
04 Jul 24	84.55000 +0.95	84.70	83.70	83.70	21,159
03 Jul 24	83.60000 +0.65	84.05	83.10	83.65	118,080
02 Jul 24	82.95000 -0.50	83.85	82.70	83.20	97,131
01 Jul 24	83.45000 +0.85	85.90	83.45	85.45	39,012
28 Jun 24	82.60000 -1.85	85.00	82.40	84.70	206,996
27 Jun 24	84.45000 -0.50	85.15	83.80	84.95	62,601
26 Jun 24	84.95000 -0.55	85.80	84.75	85.50	65,668
25 Jun 24	85.50000 -1.05	86.10	85.30	85.55	91,747
24 Jun 24	86.55000 +0.95	87.00	85.20	85.55	38,653
21 Jun 24	85.60000 -1.20	86.80	85.50	86.80	155,662
20 Jun 24	86.80000 +2.05	86.80	85.10	85.10	53,258
19 Jun 24	84.75000 -0.15	85.25	84.40	85.00	47,904
18 Jun 24	84.90000 +0.85	85.25	84.15	84.35	37,145
17 Jun 24	84.05000 +1.40	84.15	82.60	82.85	61,709
14 Jun 24	82.65000 -2.30	84.60	81.70	84.60	91,849
13 Jun 24	84.95000 -2.70	87.35	84.95	87.30	47,790
12 Jun 24	87.65000 -0.05	88.40	86.60	87.50	40,961
11 Jun 24	87.70000 -0.75	88.80	87.55	88.55	35,969
10 Jun 24	88.45000 +0.05	88.45	86.10	87.00	51,646
07 Jun 24	88.40000 -2.50	91.00	88.40	91.00	52,642
06 Jun 24	90.90000 -0.15	91.55	90.25	91.10	27,532
05 Jun 24	91.05000 +0.50	91.15	90.45	90.70	37,593
04 Jun 24	90.55000 -0.35	91.25	90.55	90.60	25,587
03 Jun 24	90.90000 +0.15	91.65	90.80	91.40	45,851
31 May 24	90.75000 +0.35	91.05	89.60	90.35	52,802
30 May 24	90.40000 +0.10	91.50	90.15	91.40	27,273
29 May 24	90.30000 -1.05	91.40	90.15	91.10	38,716
28 May 24	91.35000 -0.60	92.70	91.25	92.00	38,070
27 May 24	91.95000 +1.35	91.95	90.80	91.00	36,416
24 May 24	90.60000 +1.30	90.60	89.10	89.10	27,692
23 May 24	89.30000 -0.45	90.10	89.30	89.75	43,776
22 May 24	89.75000 -0.70	90.75	88.05	90.45	82,299
21 May 24	90.45000 -3.65	90.80	90.05	90.55	76,010
20 May 24	94.10000 +0.90	94.55	93.55	93.90	27,623
17 May 24	93.20000 -1.85	94.35	93.10	94.30	31,846
16 May 24	95.05000 -0.75	95.80	94.80	95.80	39,747
15 May 24	95.80000 -0.50	96.40	95.25	96.35	52,688
14 May 24	96.30000 -0.05	96.75	96.00	96.40	33,678
13 May 24	96.35000 -0.35	96.80	96.05	96.60	35,963
10 May 24	96.70000 +0.25	97.50	96.70	96.80	39,032
09 May 24	96.45000 -0.15	96.70	96.10	96.50	12,454
08 May 24	96.60000 -0.05	97.35	96.30	96.70	37,974
07 May 24	96.65000 +0.10	97.50	96.20	97.10	35,860
06 May 24	96.55000 +0.10	97.15	96.40	96.50	38,401
03 May 24	96.45000 +1.30	97.60	95.50	95.65	31,529
02 May 24	95.15000 -0.90	96.25	95.15	95.90	34,337
30 Apr 24	96.05000 +0.05	97.00	95.65	96.00	61,561
29 Apr 24	96.00000 +1.35	96.00	94.55	94.80	27,289
26 Apr 24	94.65000 +1.15	95.25	94.20	94.40	31,922
25 Apr 24	93.50000 -0.20	96.00	93.05	96.00	46,384
24 Apr 24	93.70000 -0.65	94.65	93.60	94.50	35,035
23 Apr 24	94.35000 +0.60	94.95	94.20	94.35	43,756
22 Apr 24	93.75000 -0.35	94.80	93.65	94.55	32,901
19 Apr 24	94.10000 +0.05	94.40	92.70	92.80	43,340
18 Apr 24	94.05000 +1.25	94.45	92.90	93.25	45,713
17 Apr 24	92.80000 -0.25	94.10	92.75	92.95	43,148
16 Apr 24	93.05000 -0.20	93.15	92.25	92.50	49,680
15 Apr 24	93.25000 +0.40	94.50	92.75	93.00	47,898
12 Apr 24	92.85000 -0.40	94.70	92.55	94.00	100,649
11 Apr 24	93.25000 +0.25	93.50	92.60	92.85	35,212
10 Apr 24	93.00000 -0.55	94.05	91.95	93.95	31,973
09 Apr 24	93.55000 -0.15	94.70	93.55	93.95	54,062
08 Apr 24	93.70000 +0.65	94.40	93.10	93.10	56,522
05 Apr 24	93.05000 +0.75	94.15	91.35	91.50	86,235
04 Apr 24	92.30000 -2.00	94.85	92.30	94.50	45,352
03 Apr 24	94.30000 +0.75	94.65	93.55	93.65	43,352
02 Apr 24	93.55000 -1.05	95.40	93.50	94.25	51,224
28 Mar 24	94.60000 +0.40	95.15	93.95	94.50	45,245
27 Mar 24	94.20000 +0.50	94.45	93.50	93.70	30,724
26 Mar 24	93.70000 -0.35	94.80	93.20	93.80	27,803
25 Mar 24	94.05000 -0.25	94.35	92.80	94.05	30,986
22 Mar 24	94.30000 +0.20	94.70	92.85	93.75	53,130
21 Mar 24	94.10000 +0.30	95.05	92.95	94.20	57,920
20 Mar 24	93.80000 +3.45	93.80	90.10	90.10	97,987
19 Mar 24	90.35000 +0.40	90.45	89.60	89.70	28,926
18 Mar 24	89.95000 +0.75	90.25	89.20	89.30	35,033
15 Mar 24	89.20000 -0.95	89.80	88.40	89.80	191,938
14 Mar 24	90.15000 -2.90	93.50	90.05	93.15	37,094
13 Mar 24	93.05000 +0.10	93.35	92.40	92.90	65,609
12 Mar 24	92.95000 +0.60	93.15	92.30	92.65	50,318
11 Mar 24	92.35000 -0.25	92.65	90.95	91.50	37,169
08 Mar 24	92.60000 +0.55	93.05	91.95	93.05	47,058
07 Mar 24	92.05000 +0.85	92.25	90.25	90.55	37,727
06 Mar 24	91.20000 -0.05	91.60	90.55	90.90	36,326
05 Mar 24	91.25000 +0.10	91.90	90.35	91.20	59,543
04 Mar 24	91.15000 +0.45	91.30	90.30	90.75	37,001
01 Mar 24	90.70000 +0.25	91.15	89.80	90.80	48,861
29 Feb 24	90.45000 +1.15	91.00	89.00	89.40	90,628
28 Feb 24	89.30000 -0.55	89.95	88.55	89.60	30,709
27 Feb 24	89.85000 +0.00	90.00	88.95	89.85	25,037
26 Feb 24	89.85000 -0.95	90.80	89.60	90.30	33,993
23 Feb 24	90.80000 -0.15	93.80	90.30	90.70	54,151
22 Feb 24	90.95000 +3.70	91.45	89.20	89.40	46,300
21 Feb 24	87.25000 -0.65	88.15	86.90	87.75	34,070
20 Feb 24	87.90000 +0.15	88.80	86.60	87.30	44,318
19 Feb 24	87.75000 -0.65	87.90	87.10	87.65	22,429
16 Feb 24	88.40000 +0.95	88.60	87.55	88.00	35,610
15 Feb 24	87.45000 +1.55	88.15	86.60	87.70	52,046
14 Feb 24	85.90000 +0.85	86.10	85.00	85.00	30,444
13 Feb 24	85.05000 -1.05	86.45	84.30	86.00	24,571
12 Feb 24	86.10000 +1.35	86.25	84.90	85.00	34,556
09 Feb 24	84.75000 -0.50	85.15	83.80	85.15	27,036
08 Feb 24	85.25000 +0.00	86.35	85.10	85.10	40,435
07 Feb 24	85.25000 -0.20	86.40	84.90	85.80	35,291
06 Feb 24	85.45000 +0.25	86.30	84.25	85.55	46,466
05 Feb 24	85.20000 +0.70	85.30	84.40	84.65	61,257
02 Feb 24	84.50000 +0.55	85.85	83.80	84.70	32,435
01 Feb 24	83.95000 -0.40	84.80	83.30	83.55	28,491
31 Jan 24	84.35000 -0.20	85.30	84.20	84.60	49,736
30 Jan 24	84.55000 +0.60	85.30	84.20	84.60	40,609
29 Jan 24	83.95000 +0.35	84.35	82.95	83.70	28,114
26 Jan 24	83.60000 +1.95	83.70	81.50	81.90	29,770
25 Jan 24	81.65000 -0.95	82.70	81.25	82.60	21,523
24 Jan 24	82.60000 +1.95	82.60	81.15	81.20	32,126
23 Jan 24	80.65000 +0.20	81.15	80.20	80.70	32,361
22 Jan 24	80.45000 +1.15	81.15	80.10	80.10	33,751
19 Jan 24	79.30000 +0.45	79.75	79.00	79.40	31,485
18 Jan 24	78.85000 +0.15	79.30	78.00	78.80	22,324
17 Jan 24	78.70000 -1.20	79.20	77.55	79.10	46,347
16 Jan 24	79.90000 -1.15	80.30	79.30	80.10	48,206
15 Jan 24	81.05000 -0.75	81.90	81.05	81.80	35,774
12 Jan 24	81.80000 +1.60	82.20	80.60	80.60	68,425
11 Jan 24	80.20000 +0.10	81.05	80.20	80.50	67,416
10 Jan 24	80.10000 -0.55	80.90	80.00	80.50	40,210
09 Jan 24	80.65000 -1.15	82.00	80.35	82.00	33,920
08 Jan 24	81.80000 +0.55	81.80	80.15	80.60	29,789
05 Jan 24	81.25000 -0.10	81.25	80.10	80.90	43,953
04 Jan 24	81.35000 +2.15	81.35	79.15	79.15	34,244
03 Jan 24	79.20000 -0.95	80.50	78.80	80.10	53,384
02 Jan 24	80.15000 -0.50	81.15	79.70	80.80	37,866
29 Dec 23	80.65000 -0.10	81.00	80.40	80.80	18,771
28 Dec 23	80.75000 +0.15	81.20	80.35	81.00	56,491
27 Dec 23	80.60000 +0.45	80.75	80.15	80.15	42,112
22 Dec 23	80.15000 -0.50	80.65	79.80	80.40	34,041
21 Dec 23	80.65000 -0.85	81.05	80.35	80.65	43,188
20 Dec 23	81.50000 +0.65	81.80	80.95	81.00	43,158
19 Dec 23	80.85000 +0.10	81.55	80.45	80.60	52,899
18 Dec 23	80.75000 -1.40	82.45	80.70	81.90	87,988
15 Dec 23	82.15000 -0.75	83.40	81.90	83.10	135,918
14 Dec 23	82.90000 +1.35	84.65	82.80	82.80	122,283
13 Dec 23	81.55000 +0.95	82.30	80.75	80.75	84,129
12 Dec 23	80.60000 +1.25	81.40	79.80	80.35	129,131
11 Dec 23	79.35000 +0.80	79.50	78.50	79.00	84,343
08 Dec 23	78.55000 +0.85	78.55	77.60	77.70	48,155
07 Dec 23	77.70000 -0.95	78.70	77.55	78.55	61,610
06 Dec 23	78.65000 +0.45	79.20	78.05	78.50	86,048
05 Dec 23	78.20000 +0.70	78.30	77.00	77.00	66,599
04 Dec 23	77.50000 -0.75	79.00	77.50	78.00	83,406
01 Dec 23	78.25000 +0.60	78.30	77.40	77.65	59,873
30 Nov 23	77.65000 -0.85	79.75	75.30	78.55	2,051,782
29 Nov 23	78.50000 +0.75	78.70	77.45	77.45	104,908
28 Nov 23	77.75000 -0.60	78.45	76.95	78.00	64,639
27 Nov 23	78.35000 +0.15	78.40	77.45	77.70	89,505
24 Nov 23	78.20000 +0.00	78.70	77.50	77.95	49,113
23 Nov 23	78.20000 +1.00	78.45	77.00	77.10	36,425
22 Nov 23	77.20000 +1.20	78.25	76.20	76.20	112,804
21 Nov 23	76.00000 +2.15	76.75	74.70	74.90	83,448
20 Nov 23	73.85000 +0.00	74.40	73.45	73.75	40,320
17 Nov 23	73.85000 -0.45	75.05	73.80	74.30	69,632
16 Nov 23	74.30000 -0.80	75.20	73.95	75.00	58,625
15 Nov 23	75.10000 -1.60	76.95	75.05	76.40	89,985
14 Nov 23	76.70000 +1.85	76.70	74.40	74.95	41,797
13 Nov 23	74.85000 +0.25	75.00	74.20	74.70	29,962
10 Nov 23	74.60000 -0.90	74.95	74.05	74.95	53,944
09 Nov 23	75.50000 +1.25	75.50	74.25	74.30	42,284
08 Nov 23	74.25000 +0.60	74.85	73.10	73.35	33,081
07 Nov 23	73.65000 -0.10	74.10	73.00	73.20	37,328
06 Nov 23	73.75000 -1.20	75.25	73.35	75.00	65,156
03 Nov 23	74.95000 +0.55	75.70	74.55	74.60	40,634
02 Nov 23	74.40000 +2.90	75.05	71.90	71.90	58,976
01 Nov 23	71.50000 +0.90	71.70	70.35	70.90	35,969
31 Oct 23	70.60000 +0.85	70.85	69.70	69.75	51,300
30 Oct 23	69.75000 +1.05	70.30	69.00	69.05	40,706
27 Oct 23	68.70000 +0.45	69.10	67.45	68.90	76,854
26 Oct 23	68.25000 -3.15	70.10	67.55	70.10	126,629
25 Oct 23	71.40000 -0.85	72.10	70.55	72.00	58,521
24 Oct 23	72.25000 +0.10	72.55	71.60	72.30	56,371
23 Oct 23	72.15000 +0.65	72.30	70.90	71.65	90,747
20 Oct 23	71.50000 -3.70	74.35	71.50	74.35	101,336
19 Oct 23	75.20000 -1.40	77.20	75.20	76.05	198,893
18 Oct 23	76.60000 +0.55	76.70	75.95	76.65	221,758
17 Oct 23	76.05000 +2.20	76.05	73.80	73.80	93,454
16 Oct 23	73.85000 +0.65	74.25	72.60	73.10	45,884
13 Oct 23	73.20000 -1.80	74.90	73.05	74.90	56,946
12 Oct 23	75.00000 +0.10	76.00	74.90	75.30	60,837
11 Oct 23	74.90000 +0.10	75.55	74.50	74.60	51,633
10 Oct 23	74.80000 +1.20	75.15	74.25	74.25	41,910
09 Oct 23	73.60000 +0.60	73.60	72.10	73.00	54,466
06 Oct 23	73.00000 +0.75	73.40	72.15	73.15	45,907
05 Oct 23	72.25000 -0.10	73.25	72.25	72.70	50,624
04 Oct 23	72.35000 -0.45	73.30	71.90	72.50	73,432
03 Oct 23	72.80000 -0.40	73.50	72.80	73.00	53,412
02 Oct 23	73.20000 -1.85	75.60	73.20	75.25	68,695
29 Sep 23	75.05000 +0.20	76.10	75.00	75.15	80,462
28 Sep 23	74.85000 +1.20	75.10	73.75	73.75	62,660
27 Sep 23	73.65000 -0.50	74.70	73.40	74.05	66,953
26 Sep 23	74.15000 -0.25	74.80	73.70	73.80	85,652
25 Sep 23	74.40000 -1.40	75.90	74.40	75.75	68,842
22 Sep 23	75.80000 -0.15	76.05	74.95	75.85	68,406
21 Sep 23	75.95000 -2.90	78.35	75.80	78.20	75,587
20 Sep 23	78.85000 +1.10	79.45	78.05	78.05	52,578
19 Sep 23	77.75000 -0.80	78.65	77.75	78.40	51,670
18 Sep 23	78.55000 -1.80	80.40	78.50	80.05	48,173
15 Sep 23	80.35000 +0.75	81.25	80.35	80.65	141,308
14 Sep 23	79.60000 +0.30	79.95	78.10	79.35	79,750
13 Sep 23	79.30000 -0.45	79.80	78.65	79.45	89,000
12 Sep 23	79.75000 -2.20	82.10	79.75	82.10	50,364
11 Sep 23	81.95000 -0.10	82.70	81.95	82.20	30,839
08 Sep 23	82.05000 -1.00	83.50	82.00	83.20	45,544
07 Sep 23	83.05000 -0.95	84.15	83.05	83.60	60,287
06 Sep 23	84.00000 +0.50	84.10	82.65	83.20	47,660
05 Sep 23	83.50000 -0.15	83.90	82.75	83.20	30,481
04 Sep 23	83.65000 -0.70	85.40	83.65	84.85	24,723
01 Sep 23	84.35000 -0.10	85.00	84.35	84.75	41,845
31 Aug 23	84.45000 -0.15	85.80	84.45	84.65	129,843
30 Aug 23	84.60000 -1.00	86.00	84.30	85.90	19,716
29 Aug 23	85.60000 +2.30	85.85	83.30	83.45	68,338
28 Aug 23	83.30000 +0.80	83.45	82.75	83.05	19,873
25 Aug 23	82.50000 -0.45	83.40	82.50	82.80	33,749
24 Aug 23	82.95000 -0.80	84.80	82.95	84.10	28,124
23 Aug 23	83.75000 +0.75	84.15	83.10	83.20	30,542
22 Aug 23	83.00000 +0.10	83.40	82.75	83.05	54,307
21 Aug 23	82.90000 -0.35	83.80	82.90	83.25	41,536
18 Aug 23	83.25000 -1.20	84.25	82.85	84.25	30,768
17 Aug 23	84.45000 -1.20	85.45	84.20	85.35	39,531
16 Aug 23	85.65000 +0.20	86.10	84.90	85.10	33,243
15 Aug 23	85.45000 -0.30	86.00	85.05	85.70	29,591
14 Aug 23	85.75000 -0.35	86.35	85.20	85.65	31,419
11 Aug 23	86.10000 -1.20	87.45	85.95	86.70	43,217
10 Aug 23	87.30000 -0.20	87.95	87.20	87.65	38,340
09 Aug 23	87.50000 +0.40	88.20	87.40	87.60	20,444
08 Aug 23	87.10000 -0.70	87.95	86.70	87.10	29,229
07 Aug 23	87.80000 +0.05	88.05	87.05	87.55	22,047
04 Aug 23	87.75000 +0.30	88.15	87.00	87.35	26,698
03 Aug 23	87.45000 -0.65	87.95	87.10	87.80	27,839
02 Aug 23	88.10000 -1.90	89.25	88.10	89.25	35,530
01 Aug 23	90.00000 +0.20	90.10	88.90	89.95	49,393
31 Jul 23	89.80000 -0.45	90.65	89.25	90.00	53,171
28 Jul 23	90.25000 -3.50	92.95	88.25	92.65	69,085
27 Jul 23	93.75000 -0.15	94.90	93.75	94.20	27,319
26 Jul 23	93.90000 +0.45	94.10	92.95	93.25	35,838
25 Jul 23	93.45000 +0.05	93.90	93.25	93.55	29,439
24 Jul 23	93.40000 +0.40	93.75	92.55	92.55	20,736
21 Jul 23	93.00000 +0.35	93.10	92.55	92.80	16,472
20 Jul 23	92.65000 -0.45	93.45	92.55	92.80	19,529
19 Jul 23	93.10000 +1.30	93.75	92.40	92.40	22,086
18 Jul 23	91.80000 +0.05	91.90	91.00	91.50	20,276
17 Jul 23	91.75000 -0.75	92.50	91.50	92.35	21,067
14 Jul 23	92.50000 -0.80	93.30	92.40	93.05	17,507
13 Jul 23	93.30000 +0.55	93.30	92.60	93.25	25,751
12 Jul 23	92.75000 +1.15	92.85	91.25	91.85	25,688
11 Jul 23	91.60000 +0.50	92.15	90.85	91.25	32,030
10 Jul 23	91.10000 -0.05	91.20	90.20	90.55	14,895
07 Jul 23	91.15000 +1.20	91.20	89.55	90.15	20,655
06 Jul 23	89.95000 -2.15	91.55	89.70	91.55	53,454
05 Jul 23	92.10000 -1.15	92.60	91.50	92.60	30,766
04 Jul 23	93.25000 +0.20	93.50	92.75	93.05	16,153
03 Jul 23	93.05000 -0.95	94.35	93.05	93.70	24,744
30 Jun 23	94.00000 +0.60	94.20	93.30	93.80	36,198
29 Jun 23	93.40000 -0.55	94.10	93.25	94.05	15,981
28 Jun 23	93.95000 +0.75	94.35	93.50	93.50	27,143
27 Jun 23	93.20000 +0.30	93.45	92.50	93.20	18,614
26 Jun 23	92.90000 +0.00	93.20	91.55	93.05	36,057
23 Jun 23	92.90000 -0.70	93.80	92.45	93.30	33,765
22 Jun 23	93.60000 -0.20	93.80	92.65	93.15	34,510
21 Jun 23	93.80000 -1.05	95.05	93.80	94.85	27,553
20 Jun 23	94.85000 +0.30	94.90	93.65	94.40	44,963
19 Jun 23	94.55000 -5.10	96.20	94.40	96.20	29,492
16 Jun 23	99.65000 +0.30	100.10	99.20	99.65	96,904
15 Jun 23	99.35000 -0.35	99.95	98.50	99.55	53,337
14 Jun 23	99.70000 -1.00	101.10	99.70	100.30	37,443
13 Jun 23	100.70000 +0.30	100.80	98.70	100.80	44,080
12 Jun 23	100.40000 -0.40	101.70	100.20	101.40	24,801
09 Jun 23	100.80000 -0.40	101.50	100.60	101.30	23,301
08 Jun 23	101.20000 -1.30	102.60	101.10	102.20	27,883
07 Jun 23	102.50000 +1.00	103.10	101.70	101.90	26,985
06 Jun 23	101.50000 -0.20	101.70	101.00	101.50	64,072
05 Jun 23	101.70000 -0.50	102.70	101.70	102.60	19,571
02 Jun 23	102.20000 +1.80	102.80	100.80	100.80	35,571
01 Jun 23	100.40000 +2.10	100.90	99.50	99.65	42,845
31 May 23	98.30000 -1.80	100.00	98.00	99.30	163,794
30 May 23	100.10000 +0.70	100.60	99.25	99.70	43,699
29 May 23	99.40000 -0.45	100.40	99.25	100.10	11,644
26 May 23	99.85000 +1.45	100.20	98.35	99.00	38,845
25 May 23	98.40000 -1.00	99.90	98.40	99.90	32,237
24 May 23	99.40000 -2.00	100.90	99.25	100.80	32,435
23 May 23	101.40000 -1.30	103.40	101.20	102.60	37,836
22 May 23	102.70000 +0.30	102.80	102.10	102.30	26,704
19 May 23	102.40000 +1.40	102.70	100.70	101.20	38,251
18 May 23	101.00000 +1.05	102.00	100.60	101.50	28,962
17 May 23	99.95000 -0.35	99.95	98.50	99.75	50,140
16 May 23	100.30000 -0.90	101.30	99.70	101.30	33,972
15 May 23	101.20000 +1.20	101.20	100.30	100.50	33,704
12 May 23	100.00000 +0.20	100.60	99.35	99.95	37,151
11 May 23	99.80000 +1.10	99.80	98.30	98.85	49,772
10 May 23	98.70000 -2.30	101.30	97.75	101.20	76,307
09 May 23	101.00000 -0.80	101.70	100.30	101.60	36,101
08 May 23	101.80000 +0.40	102.30	101.20	101.40	28,416
05 May 23	101.40000 +1.10	101.40	99.90	100.50	39,705
04 May 23	100.30000 -0.60	100.80	99.35	100.50	50,439
03 May 23	100.90000 +0.20	101.50	100.60	101.00	36,363
02 May 23	100.70000 -0.90	102.40	100.40	101.50	52,512
28 Apr 23	101.60000 +1.10	101.70	100.20	100.20	57,320
27 Apr 23	100.50000 +0.20	100.90	99.55	100.10	47,999
26 Apr 23	100.30000 -0.40	100.70	99.00	100.30	45,506
25 Apr 23	100.70000 +0.30	100.70	99.00	100.10	50,223
24 Apr 23	100.40000 -0.20	101.40	100.20	100.20	29,571
21 Apr 23	100.60000 +0.75	100.70	99.70	99.70	45,177
20 Apr 23	99.85000 -0.35	100.40	99.70	100.00	40,809
19 Apr 23	100.20000 +0.55	100.40	99.30	99.45	41,269
18 Apr 23	99.65000 +1.75	100.20	98.05	98.05	71,519
17 Apr 23	97.90000 -0.40	98.50	97.10	97.55	55,674
14 Apr 23	98.30000 -0.10	99.30	98.30	98.85	44,398
13 Apr 23	98.40000 +1.15	98.65	97.25	97.50	60,305
12 Apr 23	97.25000 +1.10	97.65	95.85	96.05	51,741
11 Apr 23	96.15000 +1.00	97.40	95.75	96.10	60,679
06 Apr 23	95.15000 +0.25	95.55	94.60	94.80	45,722
05 Apr 23	94.90000 -1.50	96.50	94.20	96.50	36,651
04 Apr 23	96.40000 -1.00	98.30	96.20	97.90	54,500
03 Apr 23	97.40000 +0.05	97.90	96.90	97.45	31,049
31 Mar 23	97.35000 -0.70	98.30	97.35	98.10	66,515
30 Mar 23	98.05000 +1.35	99.00	97.25	97.25	43,340
29 Mar 23	96.70000 +0.60	97.15	96.05	96.70	41,849
28 Mar 23	96.10000 -0.65	98.00	95.80	97.90	29,945
27 Mar 23	96.75000 +1.25	98.20	96.60	96.90	47,998
24 Mar 23	95.50000 -2.20	96.95	94.80	96.95	50,904
23 Mar 23	97.70000 -0.90	98.30	96.75	98.15	58,724
22 Mar 23	98.60000 -0.05	99.30	97.25	98.50	48,731
21 Mar 23	98.65000 +3.05	99.20	96.55	96.65	33,552
20 Mar 23	95.60000 +0.80	96.10	92.00	94.35	54,402
17 Mar 23	94.80000 -4.30	101.10	94.05	99.60	200,937
16 Mar 23	99.10000 +2.35	99.35	97.05	98.30	60,161
15 Mar 23	96.75000 -3.65	100.50	96.00	100.50	59,409
14 Mar 23	100.40000 +2.15	100.60	97.80	98.10	62,800
13 Mar 23	98.25000 -2.95	101.20	97.05	101.00	68,251
10 Mar 23	101.20000 -3.70	103.40	101.00	103.40	62,918
09 Mar 23	104.90000 +0.00	105.10	104.10	104.40	41,415
08 Mar 23	104.90000 +0.80	105.50	103.30	103.50	35,810
07 Mar 23	104.10000 -0.70	104.90	103.80	104.60	34,585
06 Mar 23	104.80000 -0.40	106.00	104.40	105.60	42,393
03 Mar 23	105.20000 -0.80	106.70	105.20	106.10	49,721
02 Mar 23	106.00000 +0.90	106.00	103.50	104.30	36,645
01 Mar 23	105.10000 -2.40	107.60	104.50	107.60	80,590
28 Feb 23	107.50000 +4.00	109.20	102.60	103.30	177,085
27 Feb 23	103.50000 +1.60	103.70	102.60	102.60	52,891
24 Feb 23	101.90000 +0.50	103.10	101.70	101.80	57,942
23 Feb 23	101.40000 +1.40	101.70	100.10	100.10	50,390
22 Feb 23	100.00000 -0.40	100.10	98.80	99.85	65,926
21 Feb 23	100.40000 -0.40	100.70	99.40	100.00	42,867
20 Feb 23	100.80000 -0.40	101.60	100.50	101.40	23,589
17 Feb 23	101.20000 -0.40	101.70	100.00	100.80	50,539
16 Feb 23	101.60000 +0.80	101.80	100.50	101.20	58,334
15 Feb 23	100.80000 +0.50	100.80	99.60	100.10	35,959
14 Feb 23	100.30000 +0.20	101.90	99.85	101.40	46,257
13 Feb 23	100.10000 +0.55	100.20	99.10	99.50	22,624
10 Feb 23	99.55000 -1.35	100.70	98.65	100.50	37,592
09 Feb 23	100.90000 +0.50	101.90	100.60	101.20	45,602
08 Feb 23	100.40000 +0.70	100.80	100.00	100.00	49,259
07 Feb 23	99.70000 -0.40	100.10	99.35	100.00	32,186
06 Feb 23	100.10000 +0.20	100.20	99.45	99.60	32,134
03 Feb 23	99.90000 -0.10	99.90	98.15	99.50	43,797
02 Feb 23	100.00000 +3.15	100.20	97.10	97.15	72,166
01 Feb 23	96.85000 -0.15	97.50	96.05	97.15	57,215
31 Jan 23	97.00000 -1.70	98.45	96.20	98.45	71,588
30 Jan 23	98.70000 -1.05	100.00	98.10	99.35	53,932
27 Jan 23	99.75000 +0.70	100.20	98.90	99.50	50,628
26 Jan 23	99.05000 +1.35	99.20	98.15	98.15	39,145
25 Jan 23	97.70000 +0.15	97.85	96.70	97.40	40,538
24 Jan 23	97.55000 +0.85	98.90	97.15	98.10	45,378
23 Jan 23	96.70000 +0.60	97.00	96.10	96.10	43,833
20 Jan 23	96.10000 +0.90	96.60	95.35	95.75	53,400
19 Jan 23	95.20000 -3.05	97.80	94.95	97.80	34,299
18 Jan 23	98.25000 +0.40	99.20	97.40	97.70	46,716
17 Jan 23	97.85000 +0.65	97.90	96.80	97.20	30,405
16 Jan 23	97.20000 +1.30	97.20	96.00	96.80	34,586
13 Jan 23	95.90000 +0.70	95.90	94.90	95.05	44,089
12 Jan 23	95.20000 +0.50	96.15	94.65	94.70	52,948
11 Jan 23	94.70000 +1.60	94.70	92.35	92.95	36,321
10 Jan 23	93.10000 -1.00	93.70	92.20	93.70	41,819
09 Jan 23	94.10000 +2.90	94.30	91.45	91.50	45,305
06 Jan 23	91.20000 +1.20	91.45	89.70	90.30	45,890
05 Jan 23	90.00000 +0.15	90.70	88.65	88.95	32,457
04 Jan 23	89.85000 +0.65	90.40	89.60	89.65	38,347
03 Jan 23	89.20000 +1.30	89.95	87.75	88.05	37,393
02 Jan 23	87.90000 +0.70	88.10	87.25	87.65	20,947
30 Dec 22	87.20000 -1.15	88.20	87.20	87.60	21,981
29 Dec 22	88.35000 +0.80	88.35	86.75	87.40	27,558
28 Dec 22	87.55000 -0.60	88.60	87.35	88.00	26,510
27 Dec 22	88.15000 +0.20	88.70	87.85	88.25	19,703
23 Dec 22	87.95000 +0.25	88.40	87.15	87.55	29,909
22 Dec 22	87.70000 -0.90	88.90	87.60	88.45	34,761
21 Dec 22	88.60000 +2.15	88.60	86.85	87.05	27,650
20 Dec 22	86.45000 -0.30	86.95	85.45	86.00	38,557
19 Dec 22	86.75000 +0.65	87.10	86.10	86.10	31,987
16 Dec 22	86.10000 -1.85	87.85	85.65	87.85	80,933
15 Dec 22	87.95000 -1.85	89.15	87.55	88.95	44,876
14 Dec 22	89.80000 -0.25	89.80	88.75	89.60	34,474
13 Dec 22	90.05000 +1.55	91.75	88.50	89.00	61,318
12 Dec 22	88.50000 -1.20	89.40	88.50	89.40	33,859
09 Dec 22	89.70000 +1.85	89.80	87.85	88.15	45,953
08 Dec 22	87.85000 +0.05	88.85	87.50	88.10	45,494
07 Dec 22	87.80000 -0.60	88.35	87.50	87.95	35,702
06 Dec 22	88.40000 -0.90	89.35	88.15	89.00	32,556
05 Dec 22	89.30000 -0.20	89.90	88.95	89.30	33,951
02 Dec 22	89.50000 -0.10	90.25	88.25	89.05	45,969
01 Dec 22	89.60000 +1.15	90.75	89.15	89.50	77,003
30 Nov 22	88.45000 +1.40	88.45	86.90	87.70	184,718
29 Nov 22	87.05000 +0.00	87.80	86.70	87.70	49,116
28 Nov 22	87.05000 -1.45	88.30	87.00	87.90	40,145
25 Nov 22	88.50000 +0.05	88.80	87.85	88.45	24,558
24 Nov 22	88.45000 +0.85	89.05	86.95	87.70	42,165
23 Nov 22	87.60000 +0.05	88.30	86.50	88.00	40,431
22 Nov 22	87.55000 -0.30	88.80	87.20	87.65	34,403
21 Nov 22	87.85000 +0.15	88.30	86.90	87.70	42,437
18 Nov 22	87.70000 +2.60	88.20	86.15	86.60	98,673
17 Nov 22	85.10000 -0.15	86.45	84.10	86.00	58,703
16 Nov 22	85.25000 -1.45	87.00	84.30	86.85	54,772
15 Nov 22	86.70000 +0.25	87.65	86.15	86.75	69,741
14 Nov 22	86.45000 +0.15	87.55	85.85	86.60	39,053
11 Nov 22	86.30000 -0.20	87.70	85.25	87.25	95,097
10 Nov 22	86.50000 +3.05	86.95	82.00	83.00	35,325
09 Nov 22	83.45000 +0.85	83.45	81.75	82.50	37,311
08 Nov 22	82.60000 +0.75	82.95	81.10	81.80	33,561
07 Nov 22	81.85000 +0.90	82.55	80.15	80.55	42,706
04 Nov 22	80.95000 +2.10	81.55	78.95	78.95	41,539
03 Nov 22	78.85000 -0.65	79.15	77.15	78.55	53,263
02 Nov 22	79.50000 -0.90	80.80	79.50	80.55	41,494
01 Nov 22	80.40000 +1.10	81.10	79.80	80.10	47,275
31 Oct 22	79.30000 -0.80	80.00	78.05	79.95	63,560
28 Oct 22	80.10000 -1.00	80.75	79.25	80.65	54,887
27 Oct 22	81.10000 +0.85	81.85	80.05	80.15	49,821
26 Oct 22	80.25000 +0.00	80.60	79.50	80.10	37,080
25 Oct 22	80.25000 +1.00	80.40	78.40	80.00	36,755
24 Oct 22	79.25000 +2.55	79.55	77.10	77.45	42,256
21 Oct 22	76.70000 -0.55	77.15	75.50	76.55	36,854
20 Oct 22	77.25000 +0.15	77.70	76.30	76.60	33,793
19 Oct 22	77.10000 -0.95	78.80	77.10	78.50	43,747
18 Oct 22	78.05000 +0.45	79.00	77.90	78.15	45,554
17 Oct 22	77.60000 +2.00	78.05	75.25	75.75	34,460
14 Oct 22	75.60000 +0.70	77.30	75.00	76.10	61,449
13 Oct 22	74.90000 +1.10	75.15	72.10	73.50	77,377
12 Oct 22	73.80000 -1.30	75.60	73.80	75.35	56,115
11 Oct 22	75.10000 +0.35	75.20	73.55	74.15	58,525
10 Oct 22	74.75000 +0.50	75.35	73.50	73.75	45,328
07 Oct 22	74.25000 -1.40	75.80	74.10	75.25	39,069
06 Oct 22	75.65000 -0.15	76.75	75.45	76.05	29,196
05 Oct 22	75.80000 -2.05	77.70	75.05	77.55	47,082
04 Oct 22	77.85000 +2.80	77.85	75.75	76.30	65,228
03 Oct 22	75.05000 +1.20	75.60	72.00	73.50	65,614
30 Sep 22	73.85000 +2.20	74.00	72.25	72.30	65,018
29 Sep 22	71.65000 -1.65	73.40	70.45	73.40	60,484
28 Sep 22	73.30000 +0.40	73.50	71.15	72.15	63,786
27 Sep 22	72.90000 -0.30	74.35	72.85	73.65	47,070
26 Sep 22	73.20000 -0.35	74.15	71.95	73.00	62,168
23 Sep 22	73.55000 -1.55	75.00	72.75	75.00	67,561
22 Sep 22	75.10000 -2.90	78.10	74.95	76.50	73,185
21 Sep 22	78.00000 +1.15	78.00	75.40	75.40	84,716
20 Sep 22	76.85000 -1.15	78.65	76.80	78.65	55,982
19 Sep 22	78.00000 +1.25	78.40	76.00	76.70	50,008
16 Sep 22	76.75000 +0.50	77.25	74.60	75.50	130,961
15 Sep 22	76.25000 -0.80	77.55	75.80	76.90	80,310
14 Sep 22	77.05000 -1.70	78.50	76.35	78.20	63,088
13 Sep 22	78.75000 -2.05	81.95	78.70	81.50	45,339
12 Sep 22	80.80000 +2.05	81.30	79.05	79.50	44,043
09 Sep 22	78.75000 +0.95	79.00	77.80	77.85	40,423
08 Sep 22	77.80000 +0.70	77.90	76.10	77.55	40,056
07 Sep 22	77.10000 +0.30	77.10	75.75	76.00	39,667
06 Sep 22	76.80000 +0.35	77.50	76.25	76.25	25,973
05 Sep 22	76.45000 -1.45	76.90	75.35	75.90	31,650
02 Sep 22	77.90000 +2.60	78.00	75.25	76.05	36,719
01 Sep 22	75.30000 -3.20	77.75	75.10	77.75	42,860
31 Aug 22	78.50000 -1.05	80.35	78.50	80.00	109,323
30 Aug 22	79.55000 -0.15	81.05	79.45	79.75	20,236
29 Aug 22	79.70000 -0.70	80.35	79.10	79.85	29,704
26 Aug 22	80.40000 -2.35	83.35	80.10	83.35	31,795
25 Aug 22	82.75000 +0.55	83.30	82.30	82.75	35,693
24 Aug 22	82.20000 +0.05	82.35	81.20	81.95	24,835
23 Aug 22	82.15000 +0.05	83.20	81.00	81.40	30,397
22 Aug 22	82.10000 -1.90	83.70	81.70	83.70	28,630
19 Aug 22	84.00000 -1.00	85.20	83.65	83.95	34,097
18 Aug 22	85.00000 -0.35	85.75	84.45	85.05	28,550
17 Aug 22	85.35000 -1.50	88.05	85.10	87.00	42,483
16 Aug 22	86.85000 +1.70	87.40	84.90	85.25	52,551
15 Aug 22	85.15000 +0.85	85.25	84.15	84.75	26,609
12 Aug 22	84.30000 -1.85	86.30	84.30	86.25	48,517
11 Aug 22	86.15000 -0.25	87.60	85.70	86.90	38,296
10 Aug 22	86.40000 +2.20	86.75	82.85	83.90	54,724
09 Aug 22	84.20000 -1.95	86.40	83.85	86.10	37,599
08 Aug 22	86.15000 +0.75	87.20	85.85	85.85	35,604
05 Aug 22	85.40000 -3.15	89.00	85.40	88.65	31,763
04 Aug 22	88.55000 -0.15	89.80	88.30	89.00	29,593
03 Aug 22	88.70000 +1.30	89.00	87.15	87.20	29,355
02 Aug 22	87.40000 -1.75	88.95	87.35	88.95	34,667
01 Aug 22	89.15000 -0.50	90.05	88.50	88.55	30,855
29 Jul 22	89.65000 +1.25	90.90	88.50	88.50	64,215
28 Jul 22	88.40000 +2.20	88.90	86.50	86.50	32,231
27 Jul 22	86.20000 +0.90	86.30	85.10	85.30	24,842
26 Jul 22	85.30000 -1.10	86.10	84.85	86.10	31,332
25 Jul 22	86.40000 -0.30	87.35	86.00	86.50	31,488
22 Jul 22	86.70000 +0.25	87.35	86.00	86.35	23,177
21 Jul 22	86.45000 +2.45	86.75	83.85	83.85	45,223
20 Jul 22	84.00000 -1.45	86.35	83.50	85.80	47,428
19 Jul 22	85.45000 +0.35	86.00	83.40	84.75	43,480
18 Jul 22	85.10000 +1.25	85.65	84.00	84.00	30,436
15 Jul 22	83.85000 +2.80	84.00	81.30	81.50	34,020
14 Jul 22	81.05000 -0.45	82.00	80.25	81.40	34,716
13 Jul 22	81.50000 -0.10	82.30	79.90	81.95	39,484
12 Jul 22	81.60000 +0.60	81.60	79.75	80.50	45,624
11 Jul 22	81.00000 -1.85	82.45	80.25	81.65	37,145
08 Jul 22	82.85000 +0.70	83.20	81.65	82.25	33,406
07 Jul 22	82.15000 +2.10	82.40	80.20	81.20	35,507
06 Jul 22	80.05000 +1.60	80.10	78.70	79.55	34,829
05 Jul 22	78.45000 -1.55	80.95	77.85	80.25	47,301
04 Jul 22	80.00000 -0.55	81.50	79.55	81.25	23,593
01 Jul 22	80.55000 +0.80	80.90	78.65	79.50	36,920
30 Jun 22	79.75000 -1.50	80.90	78.40	80.10	72,582
29 Jun 22	81.25000 -0.65	81.70	80.30	81.00	50,876
28 Jun 22	81.90000 -0.65	83.75	81.65	82.70	62,600
27 Jun 22	82.55000 +0.95	83.75	81.55	82.25	62,823
24 Jun 22	81.60000 +3.05	82.15	79.00	79.05	62,639
23 Jun 22	78.55000 -0.55	79.65	77.00	78.50	67,771
22 Jun 22	79.10000 +0.45	79.55	76.15	78.00	85,249
21 Jun 22	78.65000 +1.65	80.25	77.95	78.65	67,450
20 Jun 22	77.00000 -2.40	77.30	75.30	76.50	64,422
17 Jun 22	79.40000 -0.15	81.65	79.35	80.00	220,688
16 Jun 22	79.55000 -7.85	87.45	79.55	87.45	106,052
15 Jun 22	87.40000 +1.40	88.05	85.25	86.75	81,546
14 Jun 22	86.00000 -2.55	89.80	86.00	89.25	92,239
13 Jun 22	88.55000 -3.95	91.95	88.05	91.80	88,011
10 Jun 22	92.50000 -0.95	93.25	91.35	92.75	76,561
09 Jun 22	93.45000 -1.25	94.85	93.40	94.00	63,215
08 Jun 22	94.70000 -1.65	97.00	94.40	96.75	49,042
07 Jun 22	96.35000 -0.70	97.25	95.75	96.65	72,059
06 Jun 22	97.05000 +2.20	97.25	95.45	95.75	45,988
03 Jun 22	94.85000 -0.60	96.10	94.50	96.00	34,692
02 Jun 22	95.45000 +1.50	96.50	94.60	94.60	45,158
01 Jun 22	93.95000 -1.80	96.80	93.95	96.10	45,588
31 May 22	95.75000 -1.50	97.35	95.75	96.95	222,266
30 May 22	97.25000 +1.75	97.30	95.50	96.25	41,966
27 May 22	95.50000 +2.35	95.50	93.65	93.75	35,308
26 May 22	93.15000 +2.15	93.30	90.90	91.25	32,327
25 May 22	91.00000 +1.25	91.75	89.55	91.00	46,106
24 May 22	89.75000 -1.35	91.35	89.75	90.20	42,762
23 May 22	91.10000 +1.55	91.60	90.10	90.75	46,056
20 May 22	89.55000 +0.95	90.50	88.05	88.30	57,057
19 May 22	88.60000 -2.85	90.50	87.95	90.50	55,390
18 May 22	91.45000 -1.00	92.75	91.20	92.40	45,112
17 May 22	92.45000 +1.50	93.25	91.75	92.00	46,299
16 May 22	90.95000 -0.35	91.20	89.95	90.75	39,591
13 May 22	91.30000 +2.20	91.85	89.75	89.75	36,334
12 May 22	89.10000 -0.70	89.50	87.00	87.75	55,273
11 May 22	89.80000 +2.05	89.95	87.75	88.35	80,949
10 May 22	87.75000 +1.75	89.45	87.00	87.00	68,533
09 May 22	86.00000 -2.85	88.95	86.00	88.45	57,072
06 May 22	88.85000 -4.00	92.35	88.85	92.25	71,603
05 May 22	92.85000 -0.20	95.65	92.50	94.75	55,647
04 May 22	93.05000 -1.75	94.65	93.05	94.65	39,655
03 May 22	94.80000 +1.70	94.80	93.25	94.00	59,436
02 May 22	93.10000 -2.40	95.00	86.60	94.75	111,029
29 Apr 22	95.50000 +1.60	95.60	94.30	94.85	57,285
28 Apr 22	93.90000 +1.50	94.15	93.00	93.30	43,391
27 Apr 22	92.40000 -0.10	92.75	90.90	92.50	63,203
26 Apr 22	92.50000 -1.05	94.55	92.50	94.55	61,842
25 Apr 22	93.55000 -2.30	94.55	92.90	94.40	53,456
22 Apr 22	95.85000 -1.05	97.15	95.40	96.00	77,416
21 Apr 22	96.90000 +0.90	97.75	95.75	96.00	43,766
20 Apr 22	96.00000 +1.00	96.40	94.75	95.25	39,565
19 Apr 22	95.00000 +0.25	96.30	94.40	95.75	58,917
14 Apr 22	94.75000 +2.75	94.75	92.25	92.25	58,907
13 Apr 22	92.00000 +1.10	92.00	90.45	91.00	81,545
12 Apr 22	90.90000 +0.60	91.05	88.20	89.25	94,475
11 Apr 22	90.30000 +0.10	90.75	89.10	90.00	49,940
08 Apr 22	90.20000 +1.45	90.50	89.40	89.75	45,414
07 Apr 22	88.75000 -0.90	90.60	88.45	90.00	64,326
06 Apr 22	89.65000 -2.50	92.25	89.30	91.85	96,724
05 Apr 22	92.15000 -1.45	93.80	91.90	93.50	54,462
04 Apr 22	93.60000 +0.75	94.15	91.95	93.25	47,273
01 Apr 22	92.85000 +0.25	93.85	91.95	92.55	48,077
31 Mar 22	92.60000 -0.75	93.85	92.05	93.65	87,599
30 Mar 22	93.35000 -2.45	95.95	92.75	95.85	57,710
29 Mar 22	95.80000 +4.35	96.20	92.55	92.55	81,445
28 Mar 22	91.45000 +0.30	92.65	91.30	91.75	41,789
25 Mar 22	91.15000 +0.50	92.20	90.45	90.75	45,059
24 Mar 22	90.65000 -1.70	92.85	90.35	92.50	61,614
23 Mar 22	92.35000 -2.30	95.25	92.15	94.80	52,225
22 Mar 22	94.65000 +1.95	94.75	93.50	93.50	78,148
21 Mar 22	92.70000 +1.30	93.00	91.70	92.00	47,901
18 Mar 22	91.40000 +0.30	94.25	89.85	93.10	132,572
17 Mar 22	91.10000 +1.25	91.50	89.65	90.75	51,354
16 Mar 22	89.85000 +3.50	90.90	88.00	88.00	71,119
15 Mar 22	86.35000 -1.90	88.20	86.35	88.00	53,615
14 Mar 22	88.25000 +1.55	89.70	87.35	87.50	40,327
11 Mar 22	86.70000 +2.65	88.40	84.15	85.05	51,321
10 Mar 22	84.05000 -1.20	86.60	83.70	86.25	51,608
09 Mar 22	85.25000 +6.75	85.30	80.10	80.90	112,782
08 Mar 22	78.50000 -1.45	81.95	78.50	78.85	101,709
07 Mar 22	79.95000 -2.60	82.55	75.60	79.50	88,062
04 Mar 22	82.55000 -4.90	87.50	82.20	87.00	82,537
03 Mar 22	87.45000 -1.80	89.90	87.45	89.20	48,524
02 Mar 22	89.25000 +1.05	90.20	86.25	87.95	71,164
01 Mar 22	88.20000 -2.85	91.05	88.20	91.05	72,548
28 Feb 22	91.05000 +0.70	91.25	87.00	88.30	81,659
25 Feb 22	90.35000 +3.65	90.70	87.10	87.25	62,270
24 Feb 22	86.70000 -1.85	87.30	84.20	85.10	90,422
23 Feb 22	88.55000 -0.75	90.60	88.25	89.45	32,602
22 Feb 22	89.30000 +0.30	89.55	86.10	86.65	54,909
21 Feb 22	89.00000 -2.35	92.60	88.00	91.85	61,444
18 Feb 22	91.35000 -1.15	92.60	91.35	92.25	61,866
17 Feb 22	92.50000 -0.75	93.80	92.10	93.10	46,896
16 Feb 22	93.25000 -0.40	94.55	93.25	93.90	35,134
15 Feb 22	93.65000 +0.75	94.20	92.60	92.75	38,761
14 Feb 22	92.90000 -1.65	93.20	90.50	92.50	67,031
11 Feb 22	94.55000 -1.60	95.40	94.25	95.30	28,704
10 Feb 22	96.15000 +0.70	96.50	95.00	95.75	33,372
09 Feb 22	95.45000 +1.70	96.05	94.35	94.35	48,344
08 Feb 22	93.75000 +0.45	94.35	92.85	93.50	42,000
07 Feb 22	93.30000 +0.00	94.05	92.35	93.60	46,166
04 Feb 22	93.30000 -1.70	95.85	92.55	95.70	79,051
03 Feb 22	95.00000 -1.90	97.05	95.00	96.80	40,071
02 Feb 22	96.90000 +1.05	98.10	96.35	96.50	42,922
01 Feb 22	95.85000 -0.15	97.35	95.75	96.75	58,060
31 Jan 22	96.00000 +0.55	96.85	95.05	96.40	60,827
28 Jan 22	95.45000 -1.05	96.55	94.65	96.50	57,043
27 Jan 22	96.50000 -0.35	97.45	95.00	95.60	48,260
26 Jan 22	96.85000 +1.60	97.95	95.55	95.65	34,483
25 Jan 22	95.25000 +0.70	96.00	94.00	95.05	77,474
24 Jan 22	94.55000 -5.20	99.40	93.10	99.25	121,403
21 Jan 22	99.75000 -1.15	100.40	98.85	100.10	91,490
20 Jan 22	100.90000 -0.30	101.50	99.80	101.30	39,738
19 Jan 22	101.20000 +0.00	101.50	100.30	101.00	42,374
18 Jan 22	101.20000 -1.90	102.80	101.10	102.80	42,915
17 Jan 22	103.10000 +0.90	103.50	101.90	102.50	30,557
14 Jan 22	102.20000 -2.80	104.80	101.60	104.40	48,895
13 Jan 22	105.00000 +0.50	105.70	104.00	104.20	53,933
12 Jan 22	104.50000 -0.30	105.50	103.70	105.20	38,836
11 Jan 22	104.80000 +0.30	105.80	104.20	105.30	48,685
10 Jan 22	104.50000 -1.30	106.40	104.10	106.00	32,768
07 Jan 22	105.80000 -1.90	108.00	105.20	108.00	39,065
06 Jan 22	107.70000 -1.40	109.10	107.50	108.50	41,843
05 Jan 22	109.10000 -0.30	109.30	108.40	109.20	20,678
04 Jan 22	109.40000 +2.00	110.00	107.50	108.00	55,503
03 Jan 22	107.40000 +2.00	107.40	105.70	105.70	25,775
31 Dec 21	105.40000 -0.80	106.10	105.10	106.00	8,608
30 Dec 21	106.20000 +0.20	106.50	105.20	105.80	25,333
29 Dec 21	106.00000 -0.20	106.50	105.30	106.10	28,128
28 Dec 21	106.20000 -1.10	107.20	105.80	107.20	16,452
27 Dec 21	107.30000 +1.50	107.40	105.40	105.40	35,078
24 Dec 21	105.80000 -0.10	106.40	105.80	106.00	18,303
23 Dec 21	105.90000 +1.90	106.10	104.60	104.60	40,451
22 Dec 21	104.00000 +1.80	104.00	102.30	102.50	51,985
21 Dec 21	102.20000 +2.60	102.20	100.50	100.70	41,155
20 Dec 21	99.60000 -1.00	99.60	97.75	99.10	66,851
17 Dec 21	100.60000 +1.25	100.60	99.25	99.25	101,004
16 Dec 21	99.35000 +0.55	100.60	99.25	100.30	67,449
15 Dec 21	98.80000 +0.50	99.40	98.55	99.00	54,747
14 Dec 21	98.30000 -0.40	99.90	98.25	99.05	50,292
13 Dec 21	98.70000 +0.25	99.80	98.70	99.00	55,707
10 Dec 21	98.45000 -1.15	99.45	98.15	99.30	46,286
09 Dec 21	99.60000 -0.40	101.00	99.60	100.20	50,772
08 Dec 21	100.00000 -2.00	102.60	100.00	101.90	73,728
07 Dec 21	102.00000 +0.50	103.30	101.70	102.60	64,171
06 Dec 21	101.50000 +1.50	101.50	98.90	100.00	63,805
03 Dec 21	100.00000 -1.80	102.50	99.00	102.50	97,136
02 Dec 21	101.80000 +0.00	102.00	100.30	102.00	63,594
01 Dec 21	101.80000 +0.70	102.00	100.50	101.70	46,495
30 Nov 21	101.10000 -2.40	102.50	100.60	102.50	90,850
29 Nov 21	103.50000 +0.90	103.90	102.30	103.00	79,363
26 Nov 21	102.60000 -4.40	105.10	102.00	105.10	77,734
25 Nov 21	107.00000 +1.60	107.10	105.20	105.80	34,502
24 Nov 21	105.40000 -1.30	107.00	104.20	106.50	64,119
23 Nov 21	106.70000 -2.30	108.40	106.30	108.40	48,692
22 Nov 21	109.00000 -1.30	110.70	108.80	110.50	39,791
19 Nov 21	110.30000 -1.40	111.70	110.20	111.70	39,635
18 Nov 21	111.70000 -1.10	113.00	111.10	112.60	56,371
17 Nov 21	112.80000 -1.60	114.50	112.80	114.40	24,936
16 Nov 21	114.40000 +0.00	115.10	114.10	114.50	19,808
15 Nov 21	114.40000 -0.20	114.80	114.00	114.30	35,688
12 Nov 21	114.60000 -0.20	114.80	113.20	114.70	39,620
11 Nov 21	114.80000 +0.50	115.00	113.80	114.00	21,126
10 Nov 21	114.30000 -1.30	115.60	113.30	115.50	41,214
09 Nov 21	115.60000 -1.10	116.70	115.60	116.20	42,941
08 Nov 21	116.70000 +0.30	117.10	116.10	116.20	38,080
05 Nov 21	116.40000 -0.40	117.00	115.90	116.60	35,326
04 Nov 21	116.80000 +1.70	116.90	114.40	115.40	105,250
03 Nov 21	115.10000 -1.80	116.70	114.70	116.70	35,977
02 Nov 21	116.90000 +0.50	117.10	115.60	116.10	32,612
01 Nov 21	116.40000 +1.30	117.20	115.40	115.40	31,981
29 Oct 21	115.10000 +0.00	115.30	113.50	114.70	49,959
28 Oct 21	115.10000 +1.20	115.40	114.00	114.50	30,895
27 Oct 21	113.90000 +0.00	113.90	112.80	113.70	40,201
26 Oct 21	113.90000 +0.70	114.90	113.10	113.70	26,498
25 Oct 21	113.20000 -1.50	114.60	112.70	114.50	49,923
22 Oct 21	114.70000 -2.20	117.20	114.70	117.20	42,743
21 Oct 21	116.90000 -1.50	117.80	116.40	117.70	38,362
20 Oct 21	118.40000 -0.50	121.50	118.30	119.60	54,213
19 Oct 21	118.90000 +2.20	118.90	116.20	117.20	45,027
18 Oct 21	116.70000 -0.90	117.80	115.60	117.60	43,119
15 Oct 21	117.60000 -3.70	122.60	117.10	121.70	69,988
14 Oct 21	121.30000 +1.20	122.20	120.10	120.50	68,768
13 Oct 21	120.10000 +1.20	120.30	118.10	119.00	46,800
12 Oct 21	118.90000 +0.50	118.90	115.90	117.10	53,024
11 Oct 21	118.40000 +0.10	118.40	117.40	118.00	41,478
08 Oct 21	118.30000 -0.10	118.90	117.50	118.30	22,436
07 Oct 21	118.40000 +0.90	119.30	118.10	118.50	35,429
06 Oct 21	117.50000 -2.00	118.60	116.50	118.60	35,910
05 Oct 21	119.50000 -0.20	120.30	118.90	119.80	37,557
04 Oct 21	119.70000 -1.30	121.00	118.90	120.70	42,825
01 Oct 21	121.00000 +1.10	121.20	117.50	118.50	47,866
30 Sep 21	119.90000 -0.30	121.70	119.50	120.70	49,609
29 Sep 21	120.20000 +0.40	122.00	119.80	120.70	38,782
28 Sep 21	119.80000 -2.80	122.60	119.60	122.60	41,537
27 Sep 21	122.60000 -1.30	125.40	122.20	125.40	28,891
24 Sep 21	123.90000 -2.60	126.20	123.60	126.00	36,862
23 Sep 21	126.50000 +1.10	126.90	125.90	125.90	28,817
22 Sep 21	125.40000 -0.60	127.50	125.00	126.80	48,964
21 Sep 21	126.00000 +3.10	127.00	123.70	123.70	55,384
20 Sep 21	122.90000 -1.80	123.30	121.60	123.20	62,514
17 Sep 21	124.70000 +3.80	126.90	121.80	121.80	123,357
16 Sep 21	120.90000 +0.90	121.30	119.90	120.50	31,224
15 Sep 21	120.00000 -0.30	120.80	119.60	120.10	38,562
14 Sep 21	120.30000 -0.60	120.90	119.70	120.70	26,632
13 Sep 21	120.90000 +0.60	121.30	120.30	120.50	23,584
10 Sep 21	120.30000 -0.10	121.20	120.00	120.80	31,153
09 Sep 21	120.40000 +0.30	120.90	118.50	119.30	32,844
08 Sep 21	120.10000 -3.40	122.90	120.00	122.90	56,782
07 Sep 21	123.50000 +0.30	124.20	122.90	123.70	24,759
06 Sep 21	123.20000 +1.20	123.60	121.90	122.10	24,456
03 Sep 21	122.00000 -1.00	123.20	122.00	123.20	37,219
02 Sep 21	123.00000 -1.20	124.90	123.00	124.10	31,963
01 Sep 21	124.20000 +1.30	124.60	123.60	123.70	29,467
31 Aug 21	122.90000 -0.50	124.00	122.40	123.60	51,339
30 Aug 21	123.40000 +0.10	123.90	122.70	123.20	26,419
27 Aug 21	123.30000 +1.70	123.30	121.20	121.20	27,833
26 Aug 21	121.60000 +0.20	122.40	120.70	121.10	27,717
25 Aug 21	121.40000 -0.70	122.40	121.40	121.70	16,298
24 Aug 21	122.10000 -0.30	122.80	121.50	122.70	22,960
23 Aug 21	122.40000 +1.70	122.70	121.50	121.80	41,899
20 Aug 21	120.70000 -0.30	120.90	119.40	120.80	44,231
19 Aug 21	121.00000 -1.60	121.10	119.10	120.90	50,260
18 Aug 21	122.60000 -0.80	123.80	122.10	123.30	43,314
17 Aug 21	123.40000 -0.60	123.90	122.90	123.70	32,580
16 Aug 21	124.00000 +0.00	124.80	123.10	124.20	31,529
13 Aug 21	124.00000 +0.10	124.70	123.60	123.80	25,749
12 Aug 21	123.90000 +0.10	124.00	122.70	124.00	31,484
11 Aug 21	123.80000 +1.40	123.90	122.40	123.00	42,804
10 Aug 21	122.40000 +0.80	123.40	121.70	121.90	49,609
09 Aug 21	121.60000 +0.20	122.50	120.80	121.60	30,099
06 Aug 21	121.40000 -0.50	122.20	120.60	122.00	41,251
05 Aug 21	121.90000 -0.10	122.90	121.70	121.80	33,214
04 Aug 21	122.00000 +2.80	122.10	119.80	120.00	46,036
03 Aug 21	119.20000 +0.50	120.50	118.90	118.90	50,465
02 Aug 21	118.70000 +0.30	120.30	117.90	119.00	36,256
30 Jul 21	118.40000 +0.20	120.50	118.00	118.50	84,947
29 Jul 21	118.20000 +5.40	121.30	113.60	113.70	100,383
28 Jul 21	112.80000 +1.10	113.70	111.80	111.80	55,884
27 Jul 21	111.70000 -0.10	112.20	110.30	111.50	33,384
26 Jul 21	111.80000 -0.30	112.10	111.20	111.70	22,093
23 Jul 21	112.10000 +0.60	113.20	111.30	112.10	45,148
22 Jul 21	111.50000 +1.80	112.30	110.10	110.10	47,176
21 Jul 21	109.70000 +2.50	111.00	107.50	107.50	46,116
20 Jul 21	107.20000 +0.80	108.20	106.40	106.60	44,667
19 Jul 21	106.40000 -2.40	108.10	105.50	108.10	66,009
16 Jul 21	108.80000 -0.60	110.70	108.40	109.70	43,889
15 Jul 21	109.40000 -2.10	111.60	109.40	111.30	62,830
14 Jul 21	111.50000 -0.50	112.10	111.20	111.80	32,375
13 Jul 21	112.00000 +0.50	112.10	111.20	111.60	25,640
12 Jul 21	111.50000 +1.80	111.60	109.30	109.70	29,052
09 Jul 21	109.70000 +1.30	110.30	108.50	108.60	40,283
08 Jul 21	108.40000 -2.70	110.60	107.80	110.60	52,357
07 Jul 21	111.10000 -0.20	112.00	110.50	111.60	34,346
06 Jul 21	111.30000 -0.80	112.20	110.70	112.00	34,160
05 Jul 21	112.10000 +0.00	112.20	111.40	112.10	15,242
02 Jul 21	112.10000 +0.40	112.30	111.60	111.90	24,548
01 Jul 21	111.70000 -1.70	111.90	110.00	111.40	50,505
30 Jun 21	113.40000 -2.60	116.10	113.20	116.10	54,506
29 Jun 21	116.00000 +0.40	116.60	115.40	115.40	31,250
28 Jun 21	115.60000 +0.10	116.30	115.40	115.50	30,801
25 Jun 21	115.50000 -0.20	115.60	114.60	115.50	22,185
24 Jun 21	115.70000 +1.30	116.20	114.30	114.70	33,107
23 Jun 21	114.40000 -1.00	115.60	114.40	115.20	32,875
22 Jun 21	115.40000 +0.70	115.90	114.90	114.90	26,418
21 Jun 21	114.70000 +1.10	114.90	111.60	113.00	48,188
18 Jun 21	113.60000 -1.10	115.00	113.00	114.50	84,140
17 Jun 21	114.70000 -0.70	115.70	114.70	115.40	32,667
16 Jun 21	115.40000 +0.00	116.00	115.20	115.70	51,251
15 Jun 21	115.40000 -1.30	117.00	115.40	117.00	36,371
14 Jun 21	116.70000 +0.90	117.20	116.00	116.00	43,994
11 Jun 21	115.80000 +0.80	116.40	115.10	115.10	36,004
10 Jun 21	115.00000 +0.00	115.20	113.80	115.20	28,743
09 Jun 21	115.00000 -0.70	115.70	114.70	115.50	21,262
08 Jun 21	115.70000 +0.20	116.10	115.40	115.80	29,725
07 Jun 21	115.50000 +0.70	116.20	114.70	114.80	40,406
04 Jun 21	114.80000 -0.70	115.80	114.80	115.30	32,634
03 Jun 21	115.50000 -0.20	115.70	114.40	115.40	24,582
02 Jun 21	115.70000 +0.80	115.70	114.70	115.20	37,391
01 Jun 21	114.90000 +0.70	115.20	114.60	115.10	44,182
31 May 21	114.20000 -0.60	115.20	114.00	114.50	17,874
28 May 21	114.80000 +0.50	116.00	113.90	114.30	51,489
27 May 21	114.30000 +0.00	115.40	114.20	114.30	137,171
26 May 21	114.30000 +0.70	114.50	113.40	114.00	29,241
25 May 21	113.60000 -0.30	114.60	113.60	114.00	36,293
24 May 21	113.90000 +0.10	114.30	113.60	114.10	12,930
21 May 21	113.80000 +0.50	114.10	112.80	112.80	28,389
20 May 21	113.30000 +0.20	113.70	112.60	113.70	39,253
19 May 21	113.10000 -0.60	113.10	111.20	112.10	55,135
18 May 21	113.70000 +0.00	114.60	113.10	114.40	38,505
17 May 21	113.70000 -0.90	115.20	113.60	114.60	49,854
14 May 21	114.60000 +2.00	114.70	112.80	113.40	37,299
13 May 21	112.60000 -0.10	112.80	110.40	111.50	27,093
12 May 21	112.70000 -0.30	114.30	112.20	113.30	39,028
11 May 21	113.00000 -1.70	113.80	112.20	113.20	49,697
10 May 21	114.70000 +0.00	115.40	114.10	115.10	38,133
07 May 21	114.70000 -0.10	115.70	114.60	115.60	39,215
06 May 21	114.80000 +1.00	114.80	113.90	114.00	55,786
05 May 21	113.80000 +2.30	113.90	112.00	112.40	50,490
04 May 21	111.50000 -0.20	112.70	111.20	111.90	58,221
03 May 21	111.70000 +1.00	112.10	110.30	110.70	28,365
30 Apr 21	110.70000 -0.30	111.50	110.50	111.20	56,170
29 Apr 21	111.00000 +0.30	111.30	110.30	110.60	56,624
28 Apr 21	110.70000 +0.00	111.60	109.80	111.20	42,505
27 Apr 21	110.70000 +0.00	111.00	109.90	110.90	45,085
26 Apr 21	110.70000 +0.20	111.10	109.00	109.30	42,792
23 Apr 21	110.50000 +0.60	110.60	109.30	109.30	27,272
22 Apr 21	109.90000 +0.60	110.20	109.40	110.00	39,555
21 Apr 21	109.30000 -0.30	110.40	108.40	109.90	31,991
20 Apr 21	109.60000 -2.00	111.50	109.00	111.50	53,659
19 Apr 21	111.60000 +0.60	112.40	110.80	110.80	45,584
16 Apr 21	111.00000 +0.90	111.60	110.10	110.20	47,759
15 Apr 21	110.10000 -0.90	111.20	110.10	111.00	43,923
14 Apr 21	111.00000 -0.80	111.90	110.70	111.90	43,133
13 Apr 21	111.80000 +1.40	111.80	110.40	110.60	66,257
12 Apr 21	110.40000 +0.60	110.70	109.60	110.20	85,643
09 Apr 21	109.80000 -0.50	110.70	109.60	110.50	36,241
08 Apr 21	110.30000 +0.90	110.30	109.40	110.00	44,748
07 Apr 21	109.40000 +0.50	110.20	108.90	108.90	54,453
06 Apr 21	108.90000 +1.10	110.00	108.50	109.00	78,453
01 Apr 21	107.80000 +1.90	108.60	105.40	106.30	51,706
31 Mar 21	105.90000 -0.10	107.50	105.60	105.70	76,964
30 Mar 21	106.00000 +0.90	106.70	105.40	106.00	57,162
29 Mar 21	105.10000 +0.90	105.90	104.50	104.50	45,820
26 Mar 21	104.20000 -0.30	105.70	104.20	105.00	87,159
25 Mar 21	104.50000 +1.50	104.70	102.70	102.90	61,977
24 Mar 21	103.00000 +0.70	103.60	100.50	101.70	52,656
23 Mar 21	102.30000 -0.30	102.70	101.60	101.80	58,406
22 Mar 21	102.60000 +0.80	103.10	100.50	101.10	57,407
19 Mar 21	101.80000 -2.40	104.40	101.50	104.30	134,840
18 Mar 21	104.20000 +1.40	104.80	102.20	103.50	81,194
17 Mar 21	102.80000 +0.80	103.00	101.50	102.00	77,485
16 Mar 21	102.00000 -0.10	102.70	101.40	102.20	49,597
15 Mar 21	102.10000 -0.10	103.90	101.80	102.50	63,310
12 Mar 21	102.20000 +0.40	102.20	100.70	101.80	36,122
11 Mar 21	101.80000 +0.90	102.20	101.00	101.00	46,550
10 Mar 21	100.90000 -0.30	102.40	100.60	100.90	69,034
09 Mar 21	101.20000 +1.60	101.60	99.20	99.95	72,047
08 Mar 21	99.60000 +2.75	100.60	97.35	97.50	61,245
05 Mar 21	96.85000 -0.45	97.25	95.40	96.75	62,233
04 Mar 21	97.30000 +1.00	97.50	95.70	95.80	56,685
03 Mar 21	96.30000 -0.60	98.15	96.05	97.10	37,833
02 Mar 21	96.90000 +0.20	97.45	96.15	96.20	51,069
01 Mar 21	96.70000 +2.00	97.60	95.75	95.75	59,013
26 Feb 21	94.70000 -1.35	95.25	93.35	95.00	73,731
25 Feb 21	96.05000 +1.60	96.75	94.95	95.20	44,270
24 Feb 21	94.45000 +1.45	95.10	92.85	92.85	42,935
23 Feb 21	93.00000 -0.10	94.25	92.50	93.50	54,085
22 Feb 21	93.10000 -0.95	93.55	91.75	93.50	42,496
19 Feb 21	94.05000 +0.10	94.85	93.85	94.50	43,032
18 Feb 21	93.95000 -0.90	96.15	93.85	95.20	51,385
17 Feb 21	94.85000 -2.95	97.75	94.85	97.45	64,463
16 Feb 21	97.80000 -0.05	98.60	97.65	98.10	42,337
15 Feb 21	97.85000 +0.40	98.55	97.80	97.95	50,912
12 Feb 21	97.45000 -0.55	98.00	96.70	97.70	27,091
11 Feb 21	98.00000 +1.10	98.20	96.30	97.25	37,254
10 Feb 21	96.90000 -1.25	98.80	96.55	98.45	60,565
09 Feb 21	98.15000 -0.50	99.45	97.85	98.80	41,889
08 Feb 21	98.65000 -1.10	100.60	98.65	100.00	46,796
05 Feb 21	99.75000 -0.75	101.30	99.60	100.70	43,411
04 Feb 21	100.50000 +1.25	101.00	99.25	99.25	39,667
03 Feb 21	99.25000 -0.05	100.40	98.50	99.85	56,373
02 Feb 21	99.30000 +3.20	99.65	96.50	96.50	59,118
01 Feb 21	96.10000 +0.90	96.60	95.00	95.70	37,089
29 Jan 21	95.20000 -0.30	96.15	93.30	94.15	71,323
28 Jan 21	95.50000 -0.50	96.15	93.15	95.40	79,866
27 Jan 21	96.00000 -2.40	98.60	94.70	98.50	69,126
26 Jan 21	98.40000 +0.85	99.65	96.95	97.40	43,706
25 Jan 21	97.55000 -1.80	99.30	96.80	99.05	58,555
22 Jan 21	99.35000 -0.85	99.90	97.35	99.90	53,541
21 Jan 21	100.20000 -0.30	100.80	99.95	100.80	26,134
20 Jan 21	100.50000 +0.00	101.00	100.00	100.40	36,443
19 Jan 21	100.50000 +0.00	101.00	99.90	100.50	51,377
18 Jan 21	100.50000 +0.00	100.80	99.90	100.00	33,959
15 Jan 21	100.50000 +0.10	101.10	100.10	100.50	40,447
14 Jan 21	100.40000 +0.70	101.70	99.90	100.00	42,124
13 Jan 21	99.70000 -0.90	100.80	99.15	100.50	51,549
12 Jan 21	100.60000 -0.10	101.50	100.20	101.00	28,326
11 Jan 21	100.70000 -1.00	102.40	100.10	102.20	65,919
08 Jan 21	101.70000 +1.50	102.40	100.90	100.90	53,320
07 Jan 21	100.20000 +0.10	101.20	99.50	100.60	47,554
06 Jan 21	100.10000 +2.60	101.40	97.30	98.00	80,074
05 Jan 21	97.50000 -0.25	98.95	97.00	98.00	42,098
04 Jan 21	97.75000 -0.20	100.00	97.35	98.45	52,310
31 Dec 20	97.95000 -0.65	98.60	97.35	98.60	16,678
30 Dec 20	98.60000 -0.80	99.60	98.60	99.40	15,395
29 Dec 20	99.40000 +0.90	100.20	98.90	98.90	29,491
28 Dec 20	98.50000 +0.05	99.60	98.45	99.00	26,745
24 Dec 20	98.45000 -0.35	99.50	98.45	99.50	6,573
23 Dec 20	98.80000 +0.90	99.05	97.55	97.55	37,420
22 Dec 20	97.90000 +1.50	100.00	96.05	96.05	39,933
21 Dec 20	96.40000 -1.80	96.75	93.90	96.55	60,816
18 Dec 20	98.20000 -1.10	100.30	98.20	99.30	74,112
17 Dec 20	99.30000 +1.25	99.90	98.35	98.50	43,551
16 Dec 20	98.05000 -0.30	99.70	97.65	98.65	66,520
15 Dec 20	98.35000 -0.25	98.70	97.90	98.55	45,252
14 Dec 20	98.60000 +1.05	100.30	97.95	98.00	54,896
11 Dec 20	97.55000 -0.70	97.75	95.80	97.75	54,885
10 Dec 20	98.25000 +0.25	98.75	97.00	97.80	81,652
09 Dec 20	98.00000 +0.75	99.00	97.45	97.75	49,164
08 Dec 20	97.25000 +1.15	97.70	95.50	95.90	75,483
07 Dec 20	96.10000 -0.65	96.75	95.35	96.25	62,353
04 Dec 20	96.75000 +1.75	96.75	95.20	95.20	52,626
03 Dec 20	95.00000 +0.80	95.25	93.70	94.00	41,846
02 Dec 20	94.20000 -0.35	94.55	93.15	94.50	50,008
01 Dec 20	94.55000 -0.20	96.50	93.95	94.50	56,623
30 Nov 20	94.75000 +0.95	95.40	92.45	93.35	125,363
27 Nov 20	93.80000 +0.05	94.35	93.15	93.50	47,268
26 Nov 20	93.75000 -0.35	94.65	93.05	94.50	23,185
25 Nov 20	94.10000 -1.15	96.35	93.80	95.75	42,715
24 Nov 20	95.25000 +1.00	95.55	93.70	94.50	67,261
23 Nov 20	94.25000 +0.15	94.85	93.45	93.65	43,671
20 Nov 20	94.10000 +0.85	94.75	93.15	93.15	42,242
19 Nov 20	93.25000 -1.00	93.90	92.80	93.50	40,037
18 Nov 20	94.25000 +0.70	94.60	93.00	93.10	38,841
17 Nov 20	93.55000 -0.35	94.50	93.05	94.00	47,692
16 Nov 20	93.90000 +4.50	94.95	89.75	90.30	94,885
13 Nov 20	89.40000 +0.35	90.25	88.00	88.70	50,247
12 Nov 20	89.05000 -1.70	90.50	87.95	90.00	62,862
11 Nov 20	90.75000 -0.90	92.90	90.15	91.50	60,351
10 Nov 20	91.65000 +3.60	91.80	87.45	88.10	85,091
09 Nov 20	88.05000 +7.20	90.20	82.00	82.00	145,867
06 Nov 20	80.85000 -0.95	82.80	80.65	82.00	40,127
05 Nov 20	81.80000 +1.00	82.05	80.00	81.25	91,012
04 Nov 20	80.80000 +2.85	81.15	76.90	78.50	71,246
03 Nov 20	77.95000 +1.85	78.40	76.30	76.40	45,226
02 Nov 20	76.10000 +1.70	76.50	74.40	75.00	43,277
30 Oct 20	74.40000 -0.20	74.80	73.10	74.00	43,263
29 Oct 20	74.60000 +0.25	75.50	73.60	74.10	45,836
28 Oct 20	74.35000 -3.95	77.00	73.50	77.00	80,216
27 Oct 20	78.30000 -1.90	80.50	78.20	80.50	67,506
26 Oct 20	80.20000 -2.80	82.70	80.20	82.10	46,001
23 Oct 20	83.00000 +1.60	83.35	81.00	81.00	44,361
22 Oct 20	81.40000 +1.35	81.60	79.00	80.00	55,456
21 Oct 20	80.05000 -1.95	82.60	80.05	82.60	45,235
20 Oct 20	82.00000 +0.70	83.25	80.50	81.50	65,170
19 Oct 20	81.30000 -1.25	83.50	81.05	83.00	21,273
16 Oct 20	82.55000 +1.95	82.75	80.40	81.05	39,153
15 Oct 20	80.60000 -2.65	82.75	79.50	82.50	50,263
14 Oct 20	83.25000 -0.20	84.25	82.70	83.80	52,418
13 Oct 20	83.45000 +0.65	84.20	81.90	83.80	53,063
12 Oct 20	82.80000 +1.00	82.80	81.65	81.90	47,499
09 Oct 20	81.80000 -0.25	82.75	81.55	81.55	28,652
08 Oct 20	82.05000 +0.45	82.85	81.50	81.50	47,156
07 Oct 20	81.60000 -0.50	82.65	81.25	82.20	46,009
06 Oct 20	82.10000 +2.40	82.60	79.90	80.00	47,502
05 Oct 20	79.70000 +0.40	81.00	79.35	79.80	59,097
02 Oct 20	79.30000 +2.00	79.45	76.40	76.80	74,865
01 Oct 20	77.30000 -0.15	78.05	75.50	77.45	85,635
30 Sep 20	77.45000 +2.25	77.85	74.20	74.70	100,872
29 Sep 20	75.20000 -0.70	75.95	74.05	75.95	64,323
28 Sep 20	75.90000 +2.20	76.00	74.70	74.70	50,080
25 Sep 20	73.70000 +0.25	73.85	72.05	73.65	56,929
24 Sep 20	73.45000 -1.30	74.60	73.30	74.25	59,449
23 Sep 20	74.75000 -1.75	77.65	74.75	77.40	61,238
22 Sep 20	76.50000 -0.65	78.00	76.50	77.70	68,256
21 Sep 20	77.15000 -3.30	80.50	77.15	80.50	70,354
18 Sep 20	80.45000 -3.65	84.00	80.45	84.00	138,520
17 Sep 20	84.10000 -2.15	86.05	84.10	85.75	43,906
16 Sep 20	86.25000 +1.45	86.25	84.70	85.00	36,683
15 Sep 20	84.80000 +0.55	85.30	83.95	84.75	38,830
14 Sep 20	84.25000 +0.20	85.45	83.80	85.00	29,586
11 Sep 20	84.05000 -0.85	85.30	83.90	85.00	42,549
10 Sep 20	84.90000 +0.00	85.70	84.50	85.00	30,841
09 Sep 20	84.90000 +1.30	84.90	82.90	83.35	37,223
08 Sep 20	83.60000 -2.00	85.60	82.75	85.25	44,244
07 Sep 20	85.60000 +1.35	85.65	84.35	84.65	24,482
04 Sep 20	84.25000 -1.75	86.70	84.00	85.50	47,662
03 Sep 20	86.00000 -1.35	89.25	85.85	87.35	57,906
02 Sep 20	87.35000 +1.80	87.65	85.55	86.00	52,618
01 Sep 20	85.55000 -0.40	86.60	84.65	86.40	50,328
31 Aug 20	85.95000 -2.35	89.05	85.95	88.95	64,563
28 Aug 20	88.30000 -0.25	89.35	87.80	89.00	34,329
27 Aug 20	88.55000 +0.05	89.40	87.95	88.55	52,625
26 Aug 20	88.50000 +1.15	88.75	87.30	87.85	32,083
25 Aug 20	87.35000 -1.10	89.50	87.35	88.80	44,838
24 Aug 20	88.45000 +2.60	88.45	86.65	86.65	43,144
21 Aug 20	85.85000 +0.45	86.65	85.25	86.00	38,139
20 Aug 20	85.40000 -1.95	86.85	85.10	86.85	36,615
19 Aug 20	87.35000 +1.15	87.35	85.25	86.25	50,243
18 Aug 20	86.20000 +1.20	89.30	85.35	86.80	71,716
17 Aug 20	85.00000 +0.30	85.50	84.00	85.00	49,083
14 Aug 20	84.70000 -1.95	86.60	83.50	86.60	59,001
13 Aug 20	86.65000 +1.20	87.70	84.80	85.50	58,675
12 Aug 20	85.45000 -0.20	85.90	84.75	85.15	62,631
11 Aug 20	85.65000 +1.15	86.15	84.70	85.00	40,596
10 Aug 20	84.50000 +1.05	85.25	83.25	83.65	38,083
07 Aug 20	83.45000 +0.15	83.50	81.90	83.40	33,339
06 Aug 20	83.30000 -1.70	85.45	82.20	84.70	35,905
05 Aug 20	85.00000 +2.70	85.05	82.80	82.80	54,593
04 Aug 20	82.30000 -0.15	84.35	82.15	82.55	77,464
03 Aug 20	82.45000 +3.20	82.45	78.10	79.00	50,954
31 Jul 20	79.25000 +0.55	81.35	78.40	78.50	69,192
30 Jul 20	78.70000 -2.25	81.50	78.00	81.50	62,495
29 Jul 20	80.95000 +0.25	81.75	79.75	80.50	39,029
28 Jul 20	80.70000 -0.05	81.15	79.80	80.50	27,417
27 Jul 20	80.75000 +0.30	81.10	79.50	80.65	55,648
24 Jul 20	80.45000 -1.85	81.95	80.40	81.80	34,683
23 Jul 20	82.30000 -1.20	84.00	81.80	84.00	39,010
22 Jul 20	83.50000 -0.25	84.25	82.10	83.50	40,065
21 Jul 20	83.75000 +0.40	85.15	83.00	83.35	68,717
20 Jul 20	83.35000 +0.10	83.55	82.00	83.10	45,075
17 Jul 20	83.25000 -1.55	84.65	82.90	84.50	33,371
16 Jul 20	84.80000 +0.55	84.90	83.50	83.90	36,511
15 Jul 20	84.25000 +1.30	85.10	82.50	82.50	72,940
14 Jul 20	82.95000 -0.40	83.50	81.30	83.50	47,354
13 Jul 20	83.35000 +0.65	83.95	81.80	83.45	43,336
10 Jul 20	82.70000 +3.00	82.70	79.55	80.00	54,414
09 Jul 20	79.70000 -1.80	81.95	79.50	81.70	51,982
08 Jul 20	81.50000 -1.75	83.00	80.45	83.00	64,035
07 Jul 20	83.25000 -5.00	85.55	82.20	85.45	53,775
06 Jul 20	88.25000 +2.45	89.10	87.00	87.00	59,254
03 Jul 20	85.80000 -0.25	86.65	85.30	86.45	21,770
02 Jul 20	86.05000 +1.85	87.30	84.40	84.70	69,515
01 Jul 20	84.20000 -0.65	85.50	83.00	84.50	53,819
30 Jun 20	84.85000 +0.15	85.55	83.55	85.00	66,402
29 Jun 20	84.70000 +0.60	85.25	82.70	84.10	41,294
26 Jun 20	84.10000 -0.35	86.00	84.10	85.10	53,785
25 Jun 20	84.45000 +1.00	84.90	81.55	83.40	48,016
24 Jun 20	83.45000 -1.95	86.00	83.25	85.45	55,140
23 Jun 20	85.40000 +0.50	87.75	84.25	85.90	61,952
22 Jun 20	84.90000 +0.15	86.25	82.90	84.40	72,528
19 Jun 20	84.75000 -0.80	87.15	84.75	86.10	122,041
18 Jun 20	85.55000 +0.10	87.20	84.55	86.00	67,765
17 Jun 20	85.45000 -0.50	87.00	84.50	85.70	71,561
16 Jun 20	85.95000 +2.65	87.65	84.45	85.35	88,087
15 Jun 20	83.30000 +0.90	83.95	79.60	80.50	52,894
12 Jun 20	82.40000 +1.05	83.90	79.65	81.00	91,341
11 Jun 20	81.35000 -5.40	85.85	81.35	85.85	75,503
10 Jun 20	86.75000 -3.50	92.00	86.00	90.00	94,287
09 Jun 20	90.25000 -5.20	96.35	90.25	96.00	71,669
08 Jun 20	95.45000 +1.35	97.85	93.30	93.90	65,436
05 Jun 20	94.10000 +2.80	95.60	91.85	92.00	80,402
04 Jun 20	91.30000 +1.00	92.10	89.10	90.35	76,669
03 Jun 20	90.30000 +1.55	90.35	88.80	89.00	66,747
02 Jun 20	88.75000 +3.35	89.25	85.80	86.00	62,158
01 Jun 20	85.40000 +2.80	85.50	83.20	84.00	31,613
29 May 20	82.60000 -3.50	85.50	82.30	85.50	146,086
28 May 20	86.10000 -1.10	87.75	85.20	87.50	105,363
27 May 20	87.20000 +4.30	87.85	82.30	83.00	99,503
26 May 20	82.90000 +1.60	83.20	81.05	81.30	70,938
25 May 20	81.30000 +2.75	81.45	78.00	79.00	46,858
22 May 20	78.55000 +0.95	79.45	75.05	76.80	67,422
21 May 20	77.60000 -2.60	79.70	77.30	79.50	81,462
20 May 20	80.20000 +0.00	81.20	77.10	80.30	66,684
19 May 20	80.20000 -0.75	81.50	78.20	81.35	67,593
18 May 20	80.95000 +5.15	80.95	76.50	76.50	51,436
15 May 20	75.80000 +5.50	75.80	71.50	71.50	60,635
14 May 20	70.30000 -2.40	73.20	69.10	73.20	71,002
13 May 20	72.70000 -3.20	76.40	72.55	76.10	72,224
12 May 20	75.90000 +0.90	75.90	73.95	74.50	27,490
11 May 20	75.00000 -0.15	75.60	73.55	75.60	39,575
08 May 20	75.15000 +1.20	75.85	74.00	74.25	28,306
07 May 20	73.95000 +0.85	74.00	73.10	73.55	39,550
06 May 20	73.10000 -1.40	75.00	73.10	74.85	39,934
05 May 20	74.50000 +2.85	75.75	72.50	72.85	83,351
04 May 20	71.65000 -6.35	78.00	71.65	77.70	88,449
30 Apr 20	78.00000 -2.80	82.80	78.00	82.80	72,634
29 Apr 20	80.80000 +1.80	80.80	78.90	79.05	46,754
28 Apr 20	79.00000 +0.10	80.00	77.50	78.50	55,653
27 Apr 20	78.90000 +2.90	79.50	77.10	77.10	39,006
24 Apr 20	76.00000 -1.85	77.35	75.30	77.35	34,594
23 Apr 20	77.85000 +1.25	78.60	76.30	77.50	34,256
22 Apr 20	76.60000 +1.15	78.40	75.20	76.00	33,345
21 Apr 20	75.45000 -1.30	76.85	74.60	75.50	36,956
20 Apr 20	76.75000 +0.25	77.60	76.10	77.10	35,924
17 Apr 20	76.50000 +2.20	76.60	74.55	75.50	55,685
16 Apr 20	74.30000 -1.95	77.35	73.65	76.25	61,616
15 Apr 20	76.25000 -3.60	80.35	75.95	80.35	58,798
14 Apr 20	79.85000 -0.95	82.50	79.85	81.65	68,428
09 Apr 20	80.80000 +1.20	84.70	79.00	80.00	71,776
08 Apr 20	79.60000 -0.90	80.45	78.50	79.50	35,102
07 Apr 20	80.50000 +6.00	80.70	75.50	75.50	133,455
06 Apr 20	74.50000 +8.10	74.50	68.85	68.85	63,873
03 Apr 20	66.40000 -0.60	67.75	66.30	67.65	44,812
02 Apr 20	67.00000 -1.70	70.25	67.00	70.25	60,996
01 Apr 20	68.70000 -4.10	71.80	68.55	71.80	53,913
31 Mar 20	72.80000 -0.90	76.45	72.55	74.25	118,099
30 Mar 20	73.70000 +0.00	74.85	70.50	74.50	67,934
27 Mar 20	73.70000 -5.80	79.00	73.50	79.00	59,181
26 Mar 20	79.50000 +3.35	79.50	73.00	75.50	57,382
25 Mar 20	76.15000 +2.40	78.50	71.30	75.75	112,784
24 Mar 20	73.75000 +7.15	73.75	68.85	70.00	79,323
23 Mar 20	66.60000 -4.65	72.45	66.55	71.30	91,013
20 Mar 20	71.25000 +4.85	72.25	67.10	70.55	176,522
19 Mar 20	66.40000 +4.15	69.20	64.40	64.60	94,853
18 Mar 20	62.25000 -5.55	69.75	54.80	67.55	167,638
17 Mar 20	67.80000 -2.55	72.30	66.55	71.00	148,955
16 Mar 20	70.35000 -10.20	78.00	65.45	78.00	191,015
13 Mar 20	80.55000 +1.00	85.30	79.55	82.10	181,925
12 Mar 20	79.55000 -12.15	87.50	78.85	86.95	239,006
11 Mar 20	91.70000 -3.30	96.90	91.40	96.10	147,445
10 Mar 20	95.00000 +0.00	98.95	93.70	95.95	214,214
09 Mar 20	95.00000 -7.70	97.65	94.40	96.35	206,222
06 Mar 20	102.70000 -5.80	106.70	102.30	106.50	96,759
05 Mar 20	108.50000 -2.10	111.60	107.60	111.40	60,203
04 Mar 20	110.60000 -0.20	112.30	109.80	110.90	68,365
03 Mar 20	110.80000 +0.70	113.40	110.80	111.70	80,805
02 Mar 20	110.10000 -0.60	112.60	108.30	110.40	87,429
28 Feb 20	110.70000 -4.30	112.20	109.40	112.20	129,681
27 Feb 20	115.00000 -4.10	118.30	113.60	118.30	76,042
26 Feb 20	119.10000 +0.40	119.70	115.60	118.50	81,149
25 Feb 20	118.70000 -1.30	120.90	118.20	120.50	87,569
24 Feb 20	120.00000 -4.80	122.70	118.90	122.70	72,102
21 Feb 20	124.80000 +0.00	125.50	122.90	124.50	55,597
20 Feb 20	124.80000 -1.40	126.40	124.80	126.00	37,050
19 Feb 20	126.20000 -0.80	127.50	125.40	126.80	39,220
18 Feb 20	127.00000 +0.70	127.00	124.90	125.70	48,279
17 Feb 20	126.30000 +0.70	126.30	125.20	125.20	19,174
14 Feb 20	125.60000 +0.10	126.20	124.80	125.20	52,017
13 Feb 20	125.50000 +0.70	125.50	124.00	124.50	53,383
12 Feb 20	124.80000 +0.10	125.20	124.40	124.50	55,110
11 Feb 20	124.70000 +1.30	124.90	123.50	123.70	34,152
10 Feb 20	123.40000 +0.70	123.40	122.20	122.50	31,593
07 Feb 20	122.70000 -1.10	123.60	122.30	123.50	43,964
06 Feb 20	123.80000 +0.00	124.80	123.20	124.00	46,703
05 Feb 20	123.80000 +1.80	124.70	121.90	122.00	76,732
04 Feb 20	122.00000 +0.30	122.20	120.90	121.50	68,506
03 Feb 20	121.70000 +1.10	122.40	120.30	120.60	43,685
31 Jan 20	120.60000 -1.30	122.70	120.60	121.70	53,599
30 Jan 20	121.90000 -0.60	122.10	121.00	122.10	40,826
29 Jan 20	122.50000 -0.70	124.10	122.20	123.30	47,756
28 Jan 20	123.20000 +1.00	123.60	122.20	122.20	45,048
27 Jan 20	122.20000 -0.90	122.50	121.30	122.40	66,152
24 Jan 20	123.10000 +1.10	124.10	122.70	122.70	57,080
23 Jan 20	122.00000 -0.70	122.80	121.10	122.60	36,187
22 Jan 20	122.70000 +1.00	123.20	121.60	121.60	42,657
21 Jan 20	121.70000 +0.10	122.00	120.70	121.80	30,950
20 Jan 20	121.60000 -0.70	122.80	121.60	122.40	30,493
17 Jan 20	122.30000 +0.70	122.60	121.50	121.50	47,746
16 Jan 20	121.60000 +0.60	121.60	120.80	121.10	62,340
15 Jan 20	121.00000 +0.70	121.00	119.90	120.20	43,599
14 Jan 20	120.30000 +0.00	120.40	119.00	120.40	65,223
13 Jan 20	120.30000 +1.80	120.60	118.70	118.80	64,773
10 Jan 20	118.50000 -1.00	119.70	118.10	119.40	24,910
09 Jan 20	119.50000 +1.00	119.50	118.50	118.60	56,572
08 Jan 20	118.50000 +0.60	118.50	116.70	117.60	43,095
07 Jan 20	117.90000 -1.20	119.90	117.70	119.30	54,053
06 Jan 20	119.10000 -0.50	119.60	117.50	119.20	51,921
03 Jan 20	119.60000 +0.50	119.60	117.90	118.90	41,424
02 Jan 20	119.10000 +0.60	119.80	118.60	118.60	50,657
31 Dec 19	118.50000 -0.70	119.30	118.20	119.20	13,621
30 Dec 19	119.20000 -1.20	120.30	118.90	120.30	21,829
27 Dec 19	120.40000 -0.40	121.40	120.20	120.50	29,576
24 Dec 19	120.80000 +0.00	121.20	120.80	120.80	4,445
23 Dec 19	120.80000 +0.60	121.20	119.70	119.70	25,870
20 Dec 19	120.20000 +1.30	120.40	119.20	119.20	83,192
19 Dec 19	118.90000 -0.30	118.90	117.40	118.30	68,675
18 Dec 19	119.20000 -3.30	122.40	119.20	121.80	47,447
17 Dec 19	122.50000 +0.90	123.50	121.60	121.90	84,563
16 Dec 19	121.60000 +0.40	122.70	121.20	121.20	85,285
13 Dec 19	121.20000 -0.60	123.80	121.10	123.00	68,541
12 Dec 19	121.80000 -0.30	122.40	120.50	122.10	63,728
11 Dec 19	122.10000 +0.10	122.30	121.10	121.50	40,323
10 Dec 19	122.00000 +0.30	122.60	120.40	121.70	44,091
09 Dec 19	121.70000 -0.60	122.50	121.50	122.20	26,600
06 Dec 19	122.30000 +0.90	122.80	121.30	121.30	31,019
05 Dec 19	121.40000 +0.50	121.70	120.90	121.30	38,758
04 Dec 19	120.90000 +0.50	121.80	120.00	120.60	55,794
03 Dec 19	120.40000 -0.60	121.80	119.90	120.80	64,410
02 Dec 19	121.00000 -1.30	123.20	120.90	121.80	73,194
29 Nov 19	122.30000 -0.80	123.80	122.30	122.50	46,639
28 Nov 19	123.10000 -0.80	123.70	122.60	122.80	47,695
27 Nov 19	123.90000 -0.40	124.60	122.80	124.00	80,175
26 Nov 19	124.30000 -0.40	124.60	123.50	124.60	78,116
25 Nov 19	124.70000 +0.50	125.30	124.20	124.50	38,623
22 Nov 19	124.20000 +0.40	124.60	123.30	123.90	53,585
21 Nov 19	123.80000 -1.50	124.40	121.20	123.30	57,068
20 Nov 19	125.30000 +2.90	125.50	121.20	121.20	94,347
19 Nov 19	122.40000 +1.30	124.40	120.90	121.00	64,080
18 Nov 19	121.10000 -1.70	122.00	118.50	119.30	108,461
15 Nov 19	122.80000 -0.20	123.10	121.30	122.30	78,599
14 Nov 19	123.00000 -1.00	124.00	122.60	123.30	77,031
13 Nov 19	124.00000 -0.10	124.40	122.80	124.00	80,141
12 Nov 19	124.10000 +0.50	124.40	123.20	124.30	59,780
11 Nov 19	123.60000 -0.30	124.30	123.00	123.20	56,145
08 Nov 19	123.90000 -3.40	127.10	123.50	126.20	72,643
07 Nov 19	127.30000 -1.40	129.10	126.70	128.70	63,995
06 Nov 19	128.70000 -0.10	129.40	127.80	128.50	55,353
05 Nov 19	128.80000 +0.70	129.00	127.60	127.90	45,209
04 Nov 19	128.10001 +0.30	128.90	127.20	127.80	49,081
01 Nov 19	127.80000 +0.80	128.50	127.10	127.10	42,224
31 Oct 19	127.00000 +0.00	128.00	126.20	127.10	61,534
30 Oct 19	127.00000 -0.10	127.80	126.40	127.20	35,237
29 Oct 19	127.10000 +3.00	127.20	123.30	123.30	58,415
28 Oct 19	124.10000 +0.40	124.20	123.00	123.10	36,649
25 Oct 19	123.70000 +0.70	124.50	122.80	123.60	38,192
24 Oct 19	123.00000 +0.30	123.40	122.20	122.40	38,299
23 Oct 19	122.70000 -1.40	124.00	121.60	124.00	70,582
22 Oct 19	124.10000 +0.40	124.80	123.10	123.10	44,537
21 Oct 19	123.70000 +1.60	124.00	122.20	122.60	49,285
18 Oct 19	122.10000 -1.70	124.00	121.60	123.40	74,372
17 Oct 19	123.80000 -0.30	124.80	123.30	124.00	50,682
16 Oct 19	124.10000 -1.30	125.30	123.20	124.90	48,222
15 Oct 19	125.40000 +1.40	125.90	124.20	124.90	55,202
14 Oct 19	124.00000 -0.30	124.10	122.70	123.90	57,929
11 Oct 19	124.30000 +0.90	124.90	123.40	123.50	49,531
10 Oct 19	123.40000 +1.10	123.50	121.60	122.50	68,343
09 Oct 19	122.30000 +0.90	122.50	120.60	120.70	59,497
08 Oct 19	121.40000 -1.20	123.40	121.00	122.20	61,457
07 Oct 19	122.60000 +0.30	122.70	121.40	121.40	63,265
04 Oct 19	122.30000 +0.60	122.30	121.00	121.80	70,155
03 Oct 19	121.70000 +0.20	122.40	120.60	121.50	59,543
02 Oct 19	121.50000 -2.80	124.10	121.40	124.00	60,316
01 Oct 19	124.30000 -2.30	127.30	123.90	126.70	36,151
30 Sep 19	126.60000 +0.80	126.60	125.40	125.80	64,597
27 Sep 19	125.80000 +0.40	126.00	125.10	125.70	54,326
26 Sep 19	125.40000 +1.90	125.70	122.60	122.60	55,748
25 Sep 19	123.50000 +0.90	123.50	119.90	121.70	74,492
24 Sep 19	122.60000 +0.30	123.20	121.80	121.90	32,592
23 Sep 19	122.30000 -1.50	123.80	121.90	123.00	43,256
20 Sep 19	123.80000 +0.00	124.40	123.10	124.20	96,602
19 Sep 19	123.80000 +1.20	124.30	122.20	123.40	55,520
18 Sep 19	122.60000 -0.50	123.60	122.20	123.00	53,973
17 Sep 19	123.10000 +0.30	123.10	121.80	122.80	42,253
16 Sep 19	122.80000 -1.10	123.70	121.70	123.70	66,841
13 Sep 19	123.90000 -0.20	124.90	123.70	124.90	43,636
12 Sep 19	124.10000 +1.00	124.30	123.00	123.30	99,490
11 Sep 19	123.10000 -0.20	123.60	121.70	123.00	62,617
10 Sep 19	123.30000 -1.10	124.40	122.10	123.80	76,420
09 Sep 19	124.40000 -1.30	126.10	124.30	125.30	39,752
06 Sep 19	125.70000 -1.40	128.70	125.00	127.00	58,863
05 Sep 19	127.10000 -0.50	128.10	126.50	127.50	88,758
04 Sep 19	127.60000 +1.10	127.80	126.90	127.20	43,740
03 Sep 19	126.50000 -1.00	127.10	125.40	127.10	49,167
02 Sep 19	127.50000 +0.00	127.80	126.20	126.60	42,929
30 Aug 19	127.50000 +1.70	127.50	125.20	125.60	63,746
29 Aug 19	125.80000 +1.60	125.90	123.60	123.60	52,142
28 Aug 19	124.20000 -0.80	124.90	123.00	124.10	57,737
27 Aug 19	125.00000 +1.00	125.00	122.80	124.30	98,000
26 Aug 19	124.00000 +0.40	124.50	121.80	122.80	25,177
23 Aug 19	123.60000 -0.60	125.40	123.30	125.00	43,587
22 Aug 19	124.20000 -1.30	125.50	123.60	124.80	52,850
21 Aug 19	125.50000 +3.50	125.50	122.20	122.20	50,720
20 Aug 19	122.00000 -1.30	123.90	122.00	123.40	82,350
19 Aug 19	123.30000 +1.80	123.50	122.30	122.40	51,721
16 Aug 19	121.50000 +2.40	122.00	118.20	118.40	66,385
15 Aug 19	119.10000 +1.60	119.20	116.90	117.90	60,408
14 Aug 19	117.50000 -5.40	123.30	117.00	123.20	79,184
13 Aug 19	122.90000 +0.90	123.90	120.90	121.60	77,156
12 Aug 19	122.00000 -0.40	124.10	120.70	122.80	54,531
09 Aug 19	122.40000 +0.40	123.00	120.60	121.40	68,581
08 Aug 19	122.00000 +1.50	122.40	121.30	122.00	79,056
07 Aug 19	120.50000 +0.70	122.10	119.90	120.40	37,617
06 Aug 19	119.80000 -0.30	121.10	118.70	119.80	52,747
05 Aug 19	120.10000 -2.10	121.70	119.40	121.60	68,841
02 Aug 19	122.20000 -4.40	125.00	121.90	125.00	50,812
01 Aug 19	126.60000 +1.60	126.60	123.40	123.70	76,582
31 Jul 19	125.00000 -0.90	125.50	124.30	125.50	67,164
30 Jul 19	125.90000 -0.40	126.10	124.80	126.10	31,138
29 Jul 19	126.30000 -0.20	126.80	125.80	126.10	34,818
26 Jul 19	126.50000 +1.70	126.50	124.60	125.00	30,109
25 Jul 19	124.80000 +1.40	126.00	123.60	123.90	69,553
24 Jul 19	123.40000 +0.80	123.60	122.10	122.80	30,930
23 Jul 19	122.60000 +2.40	122.70	120.50	120.50	37,754
22 Jul 19	120.20000 -0.60	120.90	119.70	120.90	38,959
19 Jul 19	120.80000 +0.90	121.10	119.90	120.60	58,126
18 Jul 19	119.90000 -2.40	121.80	119.50	121.70	41,380
17 Jul 19	122.30000 +0.10	122.50	121.60	122.10	33,836
16 Jul 19	122.20000 +0.40	122.30	120.90	121.70	27,327
15 Jul 19	121.80000 +0.80	121.80	120.00	120.90	47,109
12 Jul 19	121.00000 +0.80	121.10	120.00	120.20	41,448
11 Jul 19	120.20000 -0.40	121.10	119.90	121.10	23,102
10 Jul 19	120.60000 -0.10	121.50	120.50	120.70	41,978
09 Jul 19	120.70000 -1.10	121.40	119.80	121.20	54,367
08 Jul 19	121.80000 +0.40	121.90	120.20	120.90	35,417
05 Jul 19	121.40000 -1.70	123.40	121.10	122.90	44,047
04 Jul 19	123.10000 +0.30	123.50	122.00	122.30	33,481
03 Jul 19	122.80000 +1.60	122.80	121.00	121.00	52,299
02 Jul 19	121.20000 +1.00	121.20	119.40	119.90	49,342
01 Jul 19	120.20000 +0.30	122.20	119.80	121.10	59,288
28 Jun 19	119.90000 +1.50	120.20	117.80	118.20	60,338
27 Jun 19	118.40000 +0.00	118.40	117.50	118.30	58,586
26 Jun 19	118.40000 -0.50	119.40	118.30	118.50	50,152
25 Jun 19	118.90000 -0.60	119.40	118.70	118.80	50,007
24 Jun 19	119.50000 -0.30	120.60	119.50	120.20	48,911
21 Jun 19	119.80000 -1.50	122.00	119.30	121.20	141,575
20 Jun 19	121.30000 +0.60	122.50	121.00	121.00	60,486
19 Jun 19	120.70000 -0.20	121.60	120.30	120.30	71,499
18 Jun 19	120.90000 +2.40	120.90	118.10	118.50	107,657
17 Jun 19	118.50000 +1.10	118.50	117.50	117.60	42,522
14 Jun 19	117.40000 -0.40	117.80	116.80	117.50	50,512
13 Jun 19	117.80000 -0.30	118.20	117.10	117.60	55,366
12 Jun 19	118.10000 -0.20	118.40	117.40	117.60	56,769
11 Jun 19	118.30000 +0.50	118.90	116.90	117.40	50,076
10 Jun 19	117.80000 +1.20	117.80	116.70	116.90	35,388
07 Jun 19	116.60000 +1.60	116.60	114.60	114.60	68,857
06 Jun 19	115.00000 -1.50	117.20	114.30	116.80	60,170
05 Jun 19	116.50000 +1.70	117.10	115.30	115.30	57,701
04 Jun 19	114.80000 -0.10	115.70	113.80	114.50	67,355
03 Jun 19	114.90000 +0.90	115.10	112.30	113.10	84,869
31 May 19	114.00000 -1.40	114.80	111.70	114.80	69,891
30 May 19	115.40000 +1.60	115.60	114.50	114.70	36,622
29 May 19	113.80000 -0.70	113.90	112.90	113.60	51,255
28 May 19	114.50000 -1.00	115.90	114.20	115.90	76,228
27 May 19	115.50000 +0.50	116.10	115.00	115.60	26,423
24 May 19	115.00000 +1.40	115.40	113.90	113.90	44,401
23 May 19	113.60000 -1.70	115.30	113.40	114.60	50,957
22 May 19	115.30000 -0.10	117.10	114.80	114.80	81,509
21 May 19	115.40000 -2.50	116.60	114.40	114.90	73,933
20 May 19	117.90000 -2.20	120.10	117.70	119.60	55,346
17 May 19	120.10000 -3.60	120.90	117.50	119.40	64,391
16 May 19	123.70000 +1.80	123.90	122.20	122.40	58,622
15 May 19	121.90000 +1.60	121.90	119.40	120.80	87,911
14 May 19	120.30000 +3.00	120.30	117.40	117.70	65,840
13 May 19	117.30000 -3.20	120.50	117.30	120.50	66,510
10 May 19	120.50000 +1.60	121.30	119.70	119.70	45,573
09 May 19	118.90000 -3.10	120.90	118.30	120.70	65,608
08 May 19	122.00000 +1.20	122.10	120.50	120.70	46,766
07 May 19	120.80000 -1.00	122.30	119.90	121.60	55,353
06 May 19	121.80000 -0.80	122.00	119.50	120.20	38,147
03 May 19	122.60000 +0.20	123.70	121.90	122.30	46,377
02 May 19	122.40000 -1.00	122.90	121.70	122.60	46,494
30 Apr 19	123.40000 +1.00	123.70	121.30	121.30	75,037
29 Apr 19	122.40000 +1.80	122.40	120.10	120.60	50,228
26 Apr 19	120.60000 +0.90	120.90	119.20	119.70	34,957
25 Apr 19	119.70000 -1.60	121.00	119.40	120.90	39,788
24 Apr 19	121.30000 -0.10	122.70	120.90	121.00	54,952
23 Apr 19	121.40000 +1.20	121.50	119.80	120.10	73,019
18 Apr 19	120.20000 +0.60	120.30	119.00	119.60	43,910
17 Apr 19	119.60000 +0.40	120.10	118.70	118.70	51,467
16 Apr 19	119.20000 +0.40	119.30	118.30	118.30	35,989
15 Apr 19	118.80000 +0.50	119.70	118.30	118.30	31,748
12 Apr 19	118.30000 -0.20	119.10	118.00	118.10	57,060
11 Apr 19	118.50000 +2.70	118.50	115.70	115.80	75,450
10 Apr 19	115.80000 +0.60	116.00	115.00	115.20	63,178
09 Apr 19	115.20000 -0.60	116.20	115.00	115.20	48,728
08 Apr 19	115.80000 -1.40	117.20	115.30	117.00	54,095
05 Apr 19	117.20000 +0.40	117.60	116.90	116.90	68,654
04 Apr 19	116.80000 -0.20	117.40	115.80	116.70	56,618
03 Apr 19	117.00000 +1.50	117.30	115.90	116.00	55,930
02 Apr 19	115.50000 +1.00	115.50	114.10	114.10	74,553
01 Apr 19	114.50000 +2.20	114.70	113.20	113.20	44,506
29 Mar 19	112.30000 +1.20	112.90	111.60	112.20	53,822
28 Mar 19	111.10000 -1.00	112.70	111.10	111.60	52,517
27 Mar 19	112.10000 -0.10	113.30	112.00	113.00	77,528
26 Mar 19	112.20000 +1.20	112.80	111.00	111.50	34,071
25 Mar 19	111.00000 -0.80	111.30	109.90	111.10	46,599
22 Mar 19	111.80000 -1.30	114.60	111.50	114.00	51,424
21 Mar 19	113.10000 +0.10	113.50	112.30	112.90	31,242
20 Mar 19	113.00000 -1.00	114.40	112.80	113.90	36,101
19 Mar 19	114.00000 +0.20	115.00	113.70	114.00	34,234
18 Mar 19	113.80000 +0.70	114.20	113.10	113.10	29,424
15 Mar 19	113.10000 +0.00	114.00	113.10	113.50	73,057
14 Mar 19	113.10000 +1.20	113.30	111.60	111.90	63,307
13 Mar 19	111.90000 +0.80	112.30	111.00	111.00	42,698
12 Mar 19	111.10000 +1.20	111.20	110.20	110.50	41,504
11 Mar 19	109.90000 +0.20	110.10	109.50	110.00	38,198
08 Mar 19	109.70000 -0.30	110.00	108.30	109.40	38,083
07 Mar 19	110.00000 -1.40	111.50	109.50	111.50	44,765
06 Mar 19	111.40000 -0.50	112.50	111.10	112.20	37,575
05 Mar 19	111.90000 -1.00	112.80	111.80	112.70	31,422
04 Mar 19	112.90000 +1.20	113.40	112.00	112.20	32,618
01 Mar 19	111.70000 +0.80	112.70	111.40	111.50	40,598
28 Feb 19	110.90000 +2.50	111.60	108.20	108.20	55,502
27 Feb 19	108.40000 +0.00	109.20	107.90	109.20	36,185
26 Feb 19	108.40000 +0.10	108.50	107.30	108.20	33,422
25 Feb 19	108.30000 -1.20	110.10	108.00	109.50	48,295
22 Feb 19	109.50000 -1.30	111.20	109.50	111.00	51,761
21 Feb 19	110.80000 +6.80	111.80	104.40	104.60	126,191
20 Feb 19	104.00000 -0.80	104.60	104.00	104.40	66,212
19 Feb 19	104.80000 -1.00	105.80	104.60	105.50	62,112
18 Feb 19	105.80000 -0.20	106.40	105.60	105.80	32,705
15 Feb 19	106.00000 +1.00	106.50	104.60	105.20	34,028
14 Feb 19	105.00000 -0.50	106.70	105.00	105.80	47,221
13 Feb 19	105.50000 +1.40	106.00	103.80	104.50	50,739
12 Feb 19	104.10000 +0.20	104.90	103.80	104.40	50,585
11 Feb 19	103.90000 +1.90	103.90	102.30	102.40	44,366
08 Feb 19	102.00000 -3.20	105.10	101.70	105.00	55,826
07 Feb 19	105.20000 -1.80	107.00	105.20	106.70	38,025
06 Feb 19	107.00000 +0.50	107.30	106.30	106.60	35,315
05 Feb 19	106.50000 +1.70	106.60	104.30	105.00	41,723
04 Feb 19	104.80000 -1.90	106.70	104.40	106.50	39,215
01 Feb 19	106.70000 +0.20	106.90	106.00	106.70	31,696
31 Jan 19	106.50000 -0.90	108.40	106.10	107.40	54,367
30 Jan 19	107.40000 +0.90	107.40	106.30	106.40	34,799
29 Jan 19	106.50000 +0.70	106.70	105.60	105.70	58,497
28 Jan 19	105.80000 -0.30	106.50	105.70	106.10	50,022
25 Jan 19	106.10000 -0.80	107.20	106.00	107.10	71,893
24 Jan 19	106.90000 +0.00	107.30	106.40	106.90	48,545
23 Jan 19	106.90000 -0.60	107.70	106.50	107.00	53,136
22 Jan 19	107.50000 -0.80	108.10	106.80	107.80	39,831
21 Jan 19	108.30000 -0.10	109.30	108.20	108.30	28,506
18 Jan 19	108.40000 +2.10	108.40	106.70	106.90	66,579
17 Jan 19	106.30000 -0.50	106.80	106.00	106.50	28,256
16 Jan 19	106.80000 +0.30	107.20	106.60	107.00	56,880
15 Jan 19	106.50000 +0.40	107.50	106.20	106.50	34,829
14 Jan 19	106.10000 -2.00	108.00	105.80	107.80	45,493
11 Jan 19	108.10000 -0.80	109.70	107.70	109.10	42,118
10 Jan 19	108.90000 +0.40	109.30	107.50	108.10	37,585
09 Jan 19	108.50000 +2.10	108.90	106.60	106.60	52,666
08 Jan 19	106.40000 +2.30	107.30	103.90	103.90	47,320
07 Jan 19	104.10000 -0.30	104.60	103.50	104.40	45,323
04 Jan 19	104.40000 +2.30	104.40	102.60	102.70	63,920
03 Jan 19	102.10000 -1.30	103.10	101.60	102.70	36,718
02 Jan 19	103.40000 -1.30	103.80	101.40	103.80	47,499
31 Dec 18	104.70000 +2.30	104.70	102.50	102.50	19,559
28 Dec 18	102.40000 +1.20	103.80	101.20	101.20	51,701
27 Dec 18	101.20000 -0.50	103.00	100.50	102.10	89,345
24 Dec 18	101.70000 +0.40	101.70	100.30	100.50	11,463
21 Dec 18	101.30000 +1.30	101.40	99.35	99.70	139,057
20 Dec 18	100.00000 -1.10	100.60	99.00	100.00	103,486
19 Dec 18	101.10000 +0.10	102.10	101.10	101.10	95,735
18 Dec 18	101.00000 -0.30	101.50	100.10	101.00	109,011
17 Dec 18	101.30000 -1.10	102.50	101.00	102.20	81,297
14 Dec 18	102.40000 -1.00	103.20	101.60	103.20	113,997
13 Dec 18	103.40000 -1.00	105.00	103.30	104.40	93,803
12 Dec 18	104.40000 +1.10	104.90	103.20	103.60	136,978
11 Dec 18	103.30000 +2.30	104.50	101.20	102.00	71,842
10 Dec 18	101.00000 -3.00	104.10	100.90	103.90	72,562
07 Dec 18	104.00000 +1.80	104.90	102.40	102.40	88,705
06 Dec 18	102.20000 -3.20	104.80	101.80	104.80	140,219
05 Dec 18	105.40000 -2.10	106.10	104.70	106.00	64,893
04 Dec 18	107.50000 -1.40	108.50	107.00	108.20	84,971
03 Dec 18	108.90000 +1.60	109.70	108.00	108.50	61,221
30 Nov 18	107.30000 -0.70	108.20	105.60	108.10	97,118
29 Nov 18	108.00000 -2.70	111.50	107.00	110.90	83,530
28 Nov 18	110.70000 -0.50	111.60	110.60	111.20	36,683
27 Nov 18	111.20000 +1.20	111.90	109.30	109.90	73,425
26 Nov 18	110.00000 +0.90	111.80	109.70	109.70	49,831
23 Nov 18	109.10000 +0.40	109.40	108.40	108.40	28,721
22 Nov 18	108.70000 -1.10	109.70	108.40	109.70	40,915
21 Nov 18	109.80000 +0.40	110.20	109.00	110.10	52,475
20 Nov 18	109.40000 -1.90	110.90	108.90	110.90	52,066
19 Nov 18	111.30000 -1.20	113.10	111.00	113.00	54,480
16 Nov 18	112.50000 -0.80	115.80	111.60	114.00	63,181
15 Nov 18	113.30000 +0.80	117.50	112.70	114.00	89,021
14 Nov 18	112.50000 +0.10	113.40	110.30	111.90	64,255
13 Nov 18	112.40000 +1.50	112.90	110.70	110.70	45,597
12 Nov 18	110.90000 -0.30	111.60	110.40	111.50	77,123
09 Nov 18	111.20000 -0.10	111.20	109.20	111.00	78,077
08 Nov 18	111.30000 +0.10	112.70	111.00	111.60	54,518
07 Nov 18	111.20000 +0.30	112.50	110.90	110.90	54,419
06 Nov 18	110.90000 -1.10	112.70	110.60	112.60	39,461
05 Nov 18	112.00000 -2.40	115.50	112.00	114.50	55,706
02 Nov 18	114.40000 -0.10	117.50	114.40	115.70	90,277
01 Nov 18	114.50000 -0.10	116.20	113.50	114.80	67,599
31 Oct 18	114.60000 +1.90	116.00	113.50	113.50	75,440
30 Oct 18	112.70000 +0.20	113.20	110.50	112.60	59,497
29 Oct 18	112.50000 +0.50	113.70	112.10	112.20	48,172
26 Oct 18	112.00000 +1.10	112.00	109.50	110.70	73,137
25 Oct 18	110.90000 +2.10	111.20	108.00	108.60	60,651
24 Oct 18	108.80000 +0.00	110.60	108.40	108.90	56,580
23 Oct 18	108.80000 -2.80	111.00	108.50	111.00	63,437
22 Oct 18	111.60000 -0.50	113.40	111.50	112.80	44,731
19 Oct 18	112.10000 -1.00	113.00	111.00	113.00	60,904
18 Oct 18	113.10000 -0.80	114.80	112.10	113.60	60,887
17 Oct 18	113.90000 -1.10	116.50	113.20	115.50	61,424
16 Oct 18	115.00000 +2.90	115.30	111.60	112.10	76,867
15 Oct 18	112.10000 -2.00	114.20	111.60	114.10	67,211
12 Oct 18	114.10000 +0.00	115.40	113.70	115.00	68,777
11 Oct 18	114.10000 -2.20	115.20	113.10	114.00	76,353
10 Oct 18	116.30000 -3.00	120.00	116.00	119.50	59,529
09 Oct 18	119.30000 -0.90	120.70	118.00	120.70	56,860
08 Oct 18	120.20000 -1.90	121.80	119.60	121.80	58,009
05 Oct 18	122.10000 -1.40	123.50	121.70	123.50	71,361
04 Oct 18	123.50000 -2.30	125.90	123.20	125.80	84,499
03 Oct 18	125.80000 -1.30	127.60	125.80	127.20	47,567
02 Oct 18	127.10000 -1.20	128.20	126.60	128.00	59,794
01 Oct 18	128.30000 +0.10	128.80	128.00	128.20	84,932
28 Sep 18	128.20000 -0.30	128.70	126.70	128.00	84,552
27 Sep 18	128.50000 -0.50	129.00	127.60	129.00	57,094
26 Sep 18	129.00000 -0.80	129.90	128.90	129.90	60,747
25 Sep 18	129.80000 -1.20	131.50	129.80	130.90	48,324
24 Sep 18	131.00000 -0.60	132.00	130.80	131.60	42,287
21 Sep 18	131.60001 +0.50	132.60	131.00	131.20	101,445
20 Sep 18	131.10001 +1.80	131.90	129.10	129.10	116,988
19 Sep 18	129.30000 +0.00	129.80	129.20	129.20	82,616
18 Sep 18	129.30000 +0.80	129.80	128.20	128.50	54,683
17 Sep 18	128.50000 -0.80	129.70	128.50	129.30	46,381
14 Sep 18	129.30000 +1.50	129.60	127.80	128.00	51,309
13 Sep 18	127.80000 +0.20	128.60	127.70	127.70	50,477
12 Sep 18	127.60000 +0.70	127.90	126.80	126.90	54,250
11 Sep 18	126.90000 -0.60	127.60	126.10	127.40	61,504
10 Sep 18	127.50000 +0.20	128.60	127.40	127.50	55,751
07 Sep 18	127.30000 -0.80	128.30	126.80	128.00	66,325
06 Sep 18	128.10001 +3.60	128.60	123.20	124.50	97,954
05 Sep 18	124.50000 -3.10	127.60	124.10	127.50	68,406
04 Sep 18	127.60000 +0.00	128.70	125.80	127.50	53,340
03 Sep 18	127.60000 +0.00	128.00	126.70	127.50	31,372
31 Aug 18	127.60000 +0.10	128.00	126.10	127.30	65,492
30 Aug 18	127.50000 -0.30	128.00	127.10	127.50	32,967
29 Aug 18	127.80000 +1.30	128.30	126.30	127.00	74,563
28 Aug 18	126.50000 +0.50	127.20	125.70	126.30	54,411
27 Aug 18	126.00000 -0.80	127.30	126.00	127.00	32,745
24 Aug 18	126.80000 +0.00	128.00	126.50	127.00	24,203
23 Aug 18	126.80000 +0.20	127.20	126.30	126.70	20,107
22 Aug 18	126.60000 +1.30	127.10	125.20	125.20	35,061
21 Aug 18	125.30000 -1.00	126.30	125.30	126.10	45,546
20 Aug 18	126.30000 +2.70	126.90	123.50	123.60	66,797
17 Aug 18	123.60000 +0.80	124.00	122.20	122.90	32,776
16 Aug 18	122.80000 +0.20	123.10	122.30	122.90	37,892
15 Aug 18	122.60000 -0.90	124.30	121.10	123.20	68,456
14 Aug 18	123.50000 +0.50	124.80	122.90	123.20	37,419
13 Aug 18	123.00000 -1.30	124.00	121.60	123.90	39,774
10 Aug 18	124.30000 -0.20	124.70	122.90	124.00	51,891
09 Aug 18	124.50000 +0.50	124.80	123.30	123.70	31,685
08 Aug 18	124.00000 -0.50	125.60	123.90	124.20	40,501
07 Aug 18	124.50000 +0.40	125.40	123.30	124.10	51,059
06 Aug 18	124.10000 +1.00	125.00	123.00	123.20	32,756
03 Aug 18	123.10000 +0.40	124.10	122.00	123.00	46,516
02 Aug 18	122.70000 -1.80	124.30	121.80	124.20	55,121
01 Aug 18	124.50000 -0.20	125.00	123.80	124.80	40,532
31 Jul 18	124.70000 +0.10	125.10	123.60	124.70	44,946
30 Jul 18	124.60000 -0.70	125.30	124.10	125.00	47,955
27 Jul 18	125.30000 +1.70	126.00	123.70	124.00	50,164
26 Jul 18	123.60000 -0.20	124.50	123.00	124.00	51,560
25 Jul 18	123.80000 +0.70	124.40	123.00	123.00	32,090
24 Jul 18	123.10000 -0.50	124.90	123.00	123.70	52,712
23 Jul 18	123.60000 -0.10	123.60	122.40	123.50	49,332
20 Jul 18	123.70000 -0.20	124.40	122.50	123.60	42,437
19 Jul 18	123.90000 -1.20	125.60	123.10	125.00	48,378
18 Jul 18	125.10000 +0.80	125.50	123.30	123.70	47,528
17 Jul 18	124.30000 +0.70	124.30	123.00	123.70	50,348
16 Jul 18	123.60000 +0.30	124.50	123.20	123.40	50,106
13 Jul 18	123.30000 +2.20	123.30	121.40	121.40	63,079
12 Jul 18	121.10000 -0.60	122.00	120.30	122.00	69,845
11 Jul 18	121.70000 -0.90	122.50	120.80	122.20	50,701
10 Jul 18	122.60000 +0.60	122.90	121.80	121.80	41,063
09 Jul 18	122.00000 +2.20	122.60	120.00	120.00	67,942
06 Jul 18	119.80000 +1.20	120.00	118.00	119.00	86,043
05 Jul 18	118.60000 -0.60	120.60	118.00	119.00	74,956
04 Jul 18	119.20000 -0.40	119.90	118.80	119.70	53,162
03 Jul 18	119.60000 +2.50	120.10	117.10	117.30	82,604
02 Jul 18	117.10000 -0.90	117.70	114.80	117.70	105,311
29 Jun 18	118.00000 -1.20	120.80	118.00	119.50	127,132
28 Jun 18	119.20000 -2.30	121.90	118.10	121.00	79,739
27 Jun 18	121.50000 +1.00	122.10	119.20	120.40	92,874
26 Jun 18	120.50000 -0.30	121.30	120.00	121.00	51,217
25 Jun 18	120.80000 -0.10	122.00	120.50	120.70	81,072
22 Jun 18	120.90000 +0.10	122.60	120.50	121.00	97,080
21 Jun 18	120.80000 -2.00	123.20	118.50	123.20	143,859
20 Jun 18	122.80000 -1.90	125.50	122.60	125.20	81,438
19 Jun 18	124.70000 +1.10	125.50	122.10	122.70	132,332
18 Jun 18	123.60000 -0.80	124.60	122.80	124.20	79,050
15 Jun 18	124.40000 -1.00	126.30	124.00	125.40	332,647
14 Jun 18	125.40000 +4.40	126.20	120.70	120.90	163,959
13 Jun 18	121.00000 +1.90	121.30	119.20	119.20	68,921
12 Jun 18	119.10000 +0.30	120.10	118.60	119.10	58,803
11 Jun 18	118.80000 +2.60	120.30	116.80	116.80	103,436
08 Jun 18	116.20000 -0.80	116.90	115.40	116.30	74,209
07 Jun 18	117.00000 -0.20	118.30	116.90	117.90	72,933
06 Jun 18	117.20000 +1.70	119.90	116.00	119.00	134,451
05 Jun 18	115.50000 -0.50	117.30	115.50	116.20	104,040
04 Jun 18	116.00000 +1.60	116.30	114.50	115.00	91,879
01 Jun 18	114.40000 +1.40	115.00	113.40	113.50	83,296
31 May 18	113.00000 -1.00	115.60	112.40	114.20	127,157
30 May 18	114.00000 +0.50	114.20	112.80	113.80	79,205
29 May 18	113.50000 -0.80	114.00	111.70	114.00	113,492
28 May 18	114.30000 -2.60	117.70	114.00	117.50	66,445
25 May 18	116.90000 -0.20	118.40	115.90	117.40	75,410
24 May 18	117.10000 +0.20	117.80	115.30	116.90	94,895
23 May 18	116.90000 -3.30	119.90	116.40	119.90	96,000
22 May 18	120.20000 -2.50	122.20	120.10	120.10	75,612
21 May 18	122.70000 -0.60	123.80	122.70	123.10	55,386
18 May 18	123.30000 -3.20	127.00	123.20	126.40	69,937
17 May 18	126.50000 +0.60	126.90	125.50	126.20	53,674
16 May 18	125.90000 -0.10	126.10	124.40	125.60	51,514
15 May 18	126.00000 -0.20	126.80	124.90	126.00	71,809
14 May 18	126.20000 -2.10	128.40	126.00	128.10	43,996
11 May 18	128.30000 +0.80	129.50	127.70	127.70	54,502
10 May 18	127.50000 -0.30	128.10	127.10	127.70	29,099
09 May 18	127.80000 +0.30	128.40	127.10	127.40	46,563
08 May 18	127.50000 +1.00	128.00	125.80	126.00	59,252
07 May 18	126.50000 +1.20	126.90	125.30	125.30	23,944
04 May 18	125.30000 +0.40	126.10	125.00	125.00	49,168
03 May 18	124.90000 -0.90	126.10	124.10	125.70	50,620
02 May 18	125.80000 +0.60	126.70	125.40	125.40	80,907
30 Apr 18	125.20000 -1.30	127.10	125.20	126.40	84,776
27 Apr 18	126.50000 +2.60	127.30	124.00	124.00	66,209
26 Apr 18	123.90000 +1.20	125.00	122.50	122.70	66,251
25 Apr 18	122.70000 -1.30	123.70	122.00	123.40	42,475
24 Apr 18	124.00000 -0.70	125.40	123.40	124.90	65,913
23 Apr 18	124.70000 +1.30	124.70	123.30	123.40	42,438
20 Apr 18	123.40000 -1.20	125.20	123.40	124.90	69,604
19 Apr 18	124.60000 +0.10	125.40	124.30	124.60	63,897
18 Apr 18	124.50000 +0.50	125.40	123.90	124.30	69,438
17 Apr 18	124.00000 +1.20	124.70	122.60	123.00	66,980
16 Apr 18	122.80000 -0.30	123.70	122.50	122.90	36,767
13 Apr 18	123.10000 +0.20	124.20	122.80	123.40	38,245
12 Apr 18	122.90000 -0.10	123.30	122.30	123.20	55,015
11 Apr 18	123.00000 -1.00	124.00	122.90	123.70	59,313
10 Apr 18	124.00000 +0.00	124.90	123.60	124.50	79,214
09 Apr 18	124.00000 +0.50	125.00	123.20	124.00	61,806
06 Apr 18	123.50000 +0.10	124.30	122.60	123.40	49,340
05 Apr 18	123.40000 +2.20	124.50	121.90	122.50	89,444
04 Apr 18	121.20000 -2.80	124.50	120.60	124.20	87,245
03 Apr 18	124.00000 -2.70	126.40	123.00	125.90	107,658
29 Mar 18	126.70000 +1.10	128.50	125.70	126.00	140,572
28 Mar 18	125.60000 +0.80	125.60	123.20	124.20	88,600
27 Mar 18	124.80000 +1.40	125.50	123.60	125.00	109,451
26 Mar 18	123.40000 +1.20	123.50	121.40	122.90	153,408
23 Mar 18	122.20000 -7.90	128.70	121.50	128.50	240,614
22 Mar 18	130.10001 -13.80	143.70	129.80	143.70	216,305
21 Mar 18	143.89999 -0.40	144.20	142.70	144.20	31,802
20 Mar 18	144.30000 +0.90	144.30	142.90	143.70	32,248
19 Mar 18	143.39999 -1.40	144.80	142.70	144.70	50,361
16 Mar 18	144.80000 +0.80	145.80	143.60	143.70	101,424
15 Mar 18	144.00000 +1.60	144.70	142.30	142.50	55,167
14 Mar 18	142.39999 -1.30	144.60	142.20	143.80	62,152
13 Mar 18	143.70000 -0.50	144.80	143.20	144.40	71,211
12 Mar 18	144.20000 +1.30	144.60	143.60	143.70	29,701
09 Mar 18	142.89999 +0.40	143.10	142.30	142.50	25,535
08 Mar 18	142.50000 +1.20	143.70	141.20	141.20	44,705
07 Mar 18	141.30000 +1.70	141.30	138.80	139.10	59,602
06 Mar 18	139.60001 +1.40	140.90	139.10	139.10	45,197
05 Mar 18	138.20000 +0.30	138.90	137.10	137.50	64,582
02 Mar 18	137.89999 -2.30	140.00	137.20	139.70	61,110
01 Mar 18	140.20000 -2.40	142.90	140.10	142.20	59,162
28 Feb 18	142.60001 -0.80	143.60	142.30	143.00	83,213
27 Feb 18	143.39999 +0.20	144.10	142.70	143.50	44,174
26 Feb 18	143.20000 +1.10	144.00	142.40	142.70	40,441
23 Feb 18	142.10001 -1.80	144.30	141.90	144.20	39,667
22 Feb 18	143.89999 +1.50	144.10	140.90	141.70	64,324
21 Feb 18	142.39999 +0.70	142.50	140.00	141.50	40,352
20 Feb 18	141.70000 +1.40	142.10	140.00	140.00	54,677
19 Feb 18	140.30000 -0.30	140.80	139.50	140.60	36,415
16 Feb 18	140.60001 +1.40	141.60	139.50	139.50	41,043
15 Feb 18	139.20000 -0.30	141.30	139.20	140.50	67,257
14 Feb 18	139.50000 -0.10	140.80	138.20	140.20	67,075
13 Feb 18	139.60001 +1.60	139.90	137.40	138.20	69,385
12 Feb 18	138.00000 +1.60	139.10	137.70	137.70	65,128
09 Feb 18	136.39999 -0.90	137.20	135.00	136.50	112,555
08 Feb 18	137.30000 -3.60	140.70	136.50	140.60	85,250
07 Feb 18	140.89999 +2.50	141.80	138.40	138.40	122,558
06 Feb 18	138.39999 -5.90	142.00	137.90	140.50	163,151
05 Feb 18	144.30000 -4.60	148.20	143.50	148.10	87,955
02 Feb 18	148.89999 -2.40	151.00	148.50	151.00	55,415
01 Feb 18	151.30000 +1.20	152.60	150.20	150.40	65,444
31 Jan 18	150.10001 +1.30	150.10	148.10	148.70	62,806
30 Jan 18	148.80000 -2.30	150.40	148.30	150.40	55,815
29 Jan 18	151.10001 +0.70	151.60	150.30	150.30	47,297
26 Jan 18	150.39999 +0.40	151.10	149.60	150.20	40,295
25 Jan 18	150.00000 -0.30	150.40	149.30	150.00	52,431
24 Jan 18	150.30000 +0.30	150.70	149.90	150.10	50,009
23 Jan 18	150.00000 +0.40	150.20	149.30	149.90	40,448
22 Jan 18	149.60001 +1.90	150.00	147.60	147.90	42,682
19 Jan 18	147.70000 -0.10	148.80	147.60	147.80	54,244
18 Jan 18	147.80000 -0.10	148.20	147.40	148.10	50,638
17 Jan 18	147.89999 +0.70	148.40	146.80	147.10	56,861
16 Jan 18	147.20000 +0.90	147.70	146.40	146.40	56,500
15 Jan 18	146.30000 +0.90	146.60	145.00	145.30	72,527
12 Jan 18	145.39999 +0.00	146.20	144.80	145.20	52,644
11 Jan 18	145.39999 -0.60	146.10	145.20	145.90	50,250
10 Jan 18	146.00000 -0.50	146.40	145.50	146.00	57,691
09 Jan 18	146.50000 +0.50	147.20	146.00	146.00	50,508
08 Jan 18	146.00000 -0.10	147.00	145.80	146.10	58,789
05 Jan 18	146.10001 +0.70	146.60	145.50	145.50	49,903
04 Jan 18	145.39999 +1.50	146.00	144.10	144.20	71,054
03 Jan 18	143.89999 +1.40	144.50	142.50	142.70	68,078
02 Jan 18	142.50000 -1.90	144.20	141.00	144.10	73,090
29 Dec 17	144.39999 -0.80	145.40	144.05	145.15	38,524
28 Dec 17	145.20000 +1.10	145.20	144.05	144.20	40,092
27 Dec 17	144.10001 +0.40	144.15	143.00	143.10	36,384
22 Dec 17	143.70000 -0.25	144.60	143.30	143.75	32,366
21 Dec 17	143.95000 +0.55	143.95	142.70	143.35	53,237
20 Dec 17	143.39999 -0.60	144.35	143.25	144.10	45,020
19 Dec 17	144.00000 +0.00	144.70	143.65	143.85	43,851
18 Dec 17	144.00000 +2.20	144.55	142.10	142.10	62,617
15 Dec 17	141.80000 -0.05	141.95	140.85	141.75	86,664
14 Dec 17	141.85001 -1.55	143.30	141.75	143.25	69,187
13 Dec 17	143.39999 -0.25	143.75	142.80	143.50	75,217
12 Dec 17	143.64999 +1.05	143.65	141.65	142.85	66,539
11 Dec 17	142.60001 +0.70	142.75	141.75	142.10	36,597
08 Dec 17	141.89999 +0.10	142.95	141.30	142.25	64,022
07 Dec 17	141.80000 +0.20	142.55	141.45	141.50	60,583
06 Dec 17	141.60001 +0.45	141.80	139.35	140.75	63,729
05 Dec 17	141.14999 +0.30	141.60	140.85	141.15	50,916
04 Dec 17	140.85001 +0.40	142.20	140.35	141.00	85,703
01 Dec 17	140.45000 -0.95	144.50	140.35	141.90	82,757
30 Nov 17	141.39999 +1.00	141.75	140.30	141.00	102,715
29 Nov 17	140.39999 -0.70	142.10	140.40	141.65	45,939
28 Nov 17	141.10001 +0.60	141.90	140.75	140.75	29,541
27 Nov 17	140.50000 -1.10	142.45	140.50	141.50	45,394
24 Nov 17	141.60001 +0.10	142.40	141.40	141.40	27,159
23 Nov 17	141.50000 +0.45	141.65	139.90	140.50	30,917
22 Nov 17	141.05000 -0.60	142.15	141.05	141.60	27,217
21 Nov 17	141.64999 +0.55	141.85	140.05	141.25	43,849
20 Nov 17	141.10001 +1.85	141.25	138.70	139.00	40,493
17 Nov 17	139.25000 -0.05	139.75	138.45	139.50	56,937
16 Nov 17	139.30000 +1.10	139.60	138.10	138.50	41,591
15 Nov 17	138.20000 -0.75	138.80	136.80	138.75	51,674
14 Nov 17	138.95000 +0.20	140.20	138.40	138.80	43,237
13 Nov 17	138.75000 -2.10	141.15	137.50	140.90	67,276
10 Nov 17	140.85001 +0.65	140.85	139.70	139.95	65,006
09 Nov 17	140.20000 -2.05	142.25	139.20	142.00	60,182
08 Nov 17	142.25000 -1.20	143.60	141.20	143.45	40,287
07 Nov 17	143.45000 -1.55	145.10	143.45	145.00	54,620
06 Nov 17	145.00000 -1.95	147.15	144.85	146.35	44,781
03 Nov 17	146.95000 +0.85	147.15	145.50	146.10	50,429
02 Nov 17	146.10001 +1.10	146.40	145.10	145.20	67,508
01 Nov 17	145.00000 +0.20	146.10	144.60	144.80	62,284
31 Oct 17	144.80000 +1.20	144.85	143.40	143.55	47,577
30 Oct 17	143.60001 +1.25	143.60	141.80	142.10	61,527
27 Oct 17	142.35001 +0.05	142.95	141.55	142.30	70,621
26 Oct 17	142.30000 +2.55	142.30	138.70	139.35	72,250
25 Oct 17	139.75000 -0.60	140.75	139.35	140.35	48,580
24 Oct 17	140.35001 +1.35	140.45	138.75	138.75	61,922
23 Oct 17	139.00000 +0.05	139.10	138.00	138.10	38,429
20 Oct 17	138.95000 +1.15	139.00	138.05	138.20	60,563
19 Oct 17	137.80000 -1.70	139.55	137.05	139.25	61,397
18 Oct 17	139.50000 +0.35	139.95	138.55	139.15	54,019
17 Oct 17	139.14999 -0.05	139.90	138.85	139.05	35,577
16 Oct 17	139.20000 -0.35	139.75	138.25	139.55	51,029
13 Oct 17	139.55000 +0.30	140.35	138.75	139.30	60,866
12 Oct 17	139.25000 +0.35	139.90	138.65	138.65	55,586
11 Oct 17	138.89999 -0.60	139.90	138.60	139.45	70,139
10 Oct 17	139.50000 -0.70	140.50	139.50	140.00	39,794
09 Oct 17	140.20000 -0.35	140.80	139.45	140.50	43,310
06 Oct 17	140.55000 -1.60	142.50	140.55	142.10	48,268
05 Oct 17	142.14999 +2.55	142.35	139.55	139.55	87,090
04 Oct 17	139.60001 +1.60	139.75	137.70	137.80	101,810
03 Oct 17	138.00000 -0.35	138.95	137.65	137.95	53,594
02 Oct 17	138.35001 +1.30	138.75	137.00	137.00	58,373
29 Sep 17	137.05000 +0.15	137.25	135.70	136.75	78,639
28 Sep 17	136.89999 +1.20	136.90	135.65	135.65	55,567
27 Sep 17	135.70000 -1.05	137.65	135.70	137.00	54,286
26 Sep 17	136.75000 +0.05	137.30	136.20	136.50	45,603
25 Sep 17	136.70000 +0.00	137.35	136.30	136.65	42,407
22 Sep 17	136.70000 +1.00	136.80	135.30	135.60	41,306
21 Sep 17	135.70000 -0.40	136.65	135.20	136.20	55,116
20 Sep 17	136.10001 +1.00	136.10	134.75	135.00	43,747
19 Sep 17	135.10001 -0.35	136.20	135.10	135.40	48,114
18 Sep 17	135.45000 +0.45	136.00	135.15	135.25	48,805
15 Sep 17	135.00000 -0.55	135.75	134.65	135.40	117,277
14 Sep 17	135.55000 +2.15	136.15	133.00	133.20	103,069
13 Sep 17	133.39999 +0.05	134.25	132.75	133.25	88,473
12 Sep 17	133.35001 +0.50	134.15	132.45	133.25	71,167
11 Sep 17	132.85001 +1.30	133.50	131.55	132.00	111,818
08 Sep 17	131.55000 +1.55	131.60	129.20	130.00	127,021
07 Sep 17	130.00000 -5.15	134.75	125.10	134.75	323,147
06 Sep 17	135.14999 +3.55	135.40	133.15	133.20	83,405
05 Sep 17	131.60001 -1.35	134.15	131.30	133.00	55,372
04 Sep 17	132.95000 -0.95	133.90	132.95	133.40	35,972
01 Sep 17	133.89999 +0.75	134.95	133.70	133.75	78,653
31 Aug 17	133.14999 +2.35	133.45	131.05	131.05	98,674
30 Aug 17	130.80000 +0.65	131.35	129.65	130.75	56,172
29 Aug 17	130.14999 +2.05	132.70	128.50	128.80	114,606
28 Aug 17	128.10001 +0.50	128.70	127.20	127.50	40,210
25 Aug 17	127.60000 -0.80	128.95	127.60	128.60	41,777
24 Aug 17	128.39999 -0.40	129.20	128.40	129.00	46,273
23 Aug 17	128.80000 -0.25	129.65	128.25	129.10	34,218
22 Aug 17	129.05000 +0.80	129.35	128.55	128.80	29,974
21 Aug 17	128.25000 -1.00	129.65	127.60	129.15	49,927
18 Aug 17	129.25000 -2.10	130.85	129.15	130.85	63,819
17 Aug 17	131.35001 -0.15	132.35	131.00	131.40	60,801
16 Aug 17	131.50000 +2.05	131.75	129.75	130.00	41,491
15 Aug 17	129.45000 -0.50	130.70	129.40	130.45	30,277
14 Aug 17	129.95000 +2.20	130.25	128.25	128.55	38,437
11 Aug 17	127.75000 -2.25	129.90	127.75	129.75	50,526
10 Aug 17	130.00000 -1.40	131.75	129.80	131.45	48,191
09 Aug 17	131.39999 -1.55	132.30	130.60	132.25	46,186
08 Aug 17	132.95000 +0.70	133.05	132.10	132.20	29,880
07 Aug 17	132.25000 -0.15	133.25	132.15	132.50	49,158
04 Aug 17	132.39999 +2.10	132.50	129.85	130.25	50,270
03 Aug 17	130.30000 +1.00	130.60	129.30	129.50	57,882
02 Aug 17	129.30000 +0.25	130.10	128.85	129.00	49,353
01 Aug 17	129.05000 +1.85	129.25	127.25	127.65	50,246
31 Jul 17	127.20000 -0.55	128.90	127.05	127.70	67,392
28 Jul 17	127.75000 -0.70	128.60	127.10	128.25	68,422
27 Jul 17	128.45000 +0.20	128.95	128.00	128.10	57,036
26 Jul 17	128.25000 +1.30	128.25	126.35	126.75	56,022
25 Jul 17	126.95000 +0.65	127.10	126.20	126.25	43,977
24 Jul 17	126.30000 -0.50	127.10	125.25	126.90	44,718
21 Jul 17	126.80000 +0.45	127.50	125.50	126.35	75,853
20 Jul 17	126.35000 -0.15	127.90	126.35	126.60	57,024
19 Jul 17	126.50000 -0.25	127.15	126.00	126.55	39,048
18 Jul 17	126.75000 -1.10	127.75	126.40	127.75	46,100
17 Jul 17	127.85000 +0.10	128.30	127.05	127.95	37,954
14 Jul 17	127.75000 -0.75	129.00	127.65	129.00	53,977
13 Jul 17	128.50000 +0.20	129.00	128.05	128.35	57,469
12 Jul 17	128.30000 +0.90	129.05	127.70	127.70	61,844
11 Jul 17	127.40000 -1.10	129.30	127.35	128.50	46,330
10 Jul 17	128.50000 +0.40	128.85	128.00	128.20	30,863
07 Jul 17	128.10001 +0.20	128.15	127.00	127.70	40,387
06 Jul 17	127.90000 -1.45	129.50	127.10	129.10	55,182
05 Jul 17	129.35001 +1.15	129.35	127.40	127.85	57,509
04 Jul 17	128.20000 -1.75	129.95	128.20	129.50	66,839
03 Jul 17	129.95000 +0.35	130.35	129.55	129.60	58,209
30 Jun 17	129.60001 -0.80	131.80	129.55	130.30	69,567
29 Jun 17	130.39999 -3.40	134.10	130.05	134.00	72,601
28 Jun 17	133.80000 -0.30	134.10	132.65	133.80	60,676
27 Jun 17	134.10001 -0.50	134.70	133.35	134.30	51,345
26 Jun 17	134.60001 -1.05	136.45	134.60	135.40	105,014
23 Jun 17	135.64999 -1.25	136.65	135.45	136.65	33,920
22 Jun 17	136.89999 +1.35	136.90	134.75	135.40	44,457
21 Jun 17	135.55000 -1.90	137.50	134.95	137.00	79,709
20 Jun 17	137.45000 -1.55	139.90	137.45	139.00	60,923
19 Jun 17	139.00000 +0.25	140.55	138.80	139.00	83,627
16 Jun 17	138.75000 +1.40	139.00	137.50	137.75	138,895
15 Jun 17	137.35001 -1.00	138.35	136.50	138.35	69,245
14 Jun 17	138.35001 -0.25	139.25	138.25	138.70	104,829
13 Jun 17	138.60001 +2.60	138.60	135.85	136.00	81,458
12 Jun 17	136.00000 -0.95	136.90	135.20	136.65	56,894
09 Jun 17	136.95000 +2.55	137.10	134.10	134.40	54,206
08 Jun 17	134.39999 -1.55	136.25	134.40	135.80	55,529
07 Jun 17	135.95000 +1.35	136.55	134.25	134.25	45,489
06 Jun 17	134.60001 -0.85	135.90	134.40	135.45	58,964
05 Jun 17	135.45000 -1.25	136.25	135.25	135.25	40,284
02 Jun 17	136.70000 -0.80	137.75	135.60	137.75	72,745
01 Jun 17	137.50000 +1.70	137.90	135.70	135.70	77,332
31 May 17	135.80000 -0.05	136.90	135.50	135.90	86,606
30 May 17	135.85001 +0.40	136.55	134.75	135.20	58,133
29 May 17	135.45000 -0.30	136.15	135.45	135.65	23,889
26 May 17	135.75000 +0.35	135.95	134.75	135.25	52,130
25 May 17	135.39999 +0.40	136.00	135.00	135.25	35,744
24 May 17	135.00000 +1.45	135.00	133.40	133.50	63,804
23 May 17	133.55000 -1.40	133.70	132.60	132.65	60,640
22 May 17	134.95000 +0.40	134.95	133.45	133.80	68,633
19 May 17	134.55000 +1.75	135.05	132.80	133.15	57,702
18 May 17	132.80000 -3.90	136.50	130.75	136.50	109,239
17 May 17	136.70000 -2.45	138.65	135.85	138.65	106,393
16 May 17	139.14999 +2.15	139.20	137.00	137.05	80,314
15 May 17	137.00000 +1.25	137.00	135.75	135.90	37,423
12 May 17	135.75000 +1.20	135.75	134.35	134.35	80,871
11 May 17	134.55000 +0.10	134.85	133.45	134.45	68,244
10 May 17	134.45000 +0.00	134.45	132.95	134.00	47,199
09 May 17	134.45000 +1.35	134.45	133.15	133.25	52,587
08 May 17	133.10001 -0.05	133.30	131.95	133.25	57,259
05 May 17	133.14999 +0.65	133.50	130.95	132.00	64,179
04 May 17	132.50000 +1.65	132.50	130.05	130.75	40,227
03 May 17	130.85001 -0.05	131.00	129.55	130.65	53,176
02 May 17	130.89999 +2.25	130.95	128.65	129.00	64,996
28 Apr 17	128.64999 -0.50	129.45	128.25	128.50	63,730
27 Apr 17	129.14999 +1.65	129.30	127.15	127.45	100,836
26 Apr 17	127.50000 +1.00	127.65	126.50	126.50	69,603
25 Apr 17	126.50000 +1.25	126.90	125.00	125.00	56,220
24 Apr 17	125.25000 +5.50	125.30	122.25	122.25	117,655
21 Apr 17	119.75000 -0.60	121.00	119.75	120.00	89,059
20 Apr 17	120.35000 +0.20	120.65	119.25	120.00	73,996
19 Apr 17	120.15000 +0.30	120.25	119.25	119.85	50,289
18 Apr 17	119.85000 -1.35	121.80	119.85	121.10	93,007
13 Apr 17	121.20000 -0.30	121.25	120.55	121.00	40,587
12 Apr 17	121.50000 +0.85	121.50	120.55	120.55	71,068
11 Apr 17	120.65000 -0.75	121.40	120.15	120.90	55,210
10 Apr 17	121.40000 -0.15	121.90	120.85	121.65	48,311
07 Apr 17	121.55000 +0.55	121.55	120.00	120.50	58,697
06 Apr 17	121.00000 +0.40	121.00	119.35	120.15	54,155
05 Apr 17	120.60000 -0.20	121.50	120.05	120.80	63,430
04 Apr 17	120.80000 +1.25	121.10	118.90	119.75	100,281
03 Apr 17	119.55000 +0.75	120.75	119.30	120.00	157,668
31 Mar 17	118.80000 +2.65	118.85	116.10	116.40	109,973
30 Mar 17	116.15000 +0.00	116.50	116.00	116.15	76,111
29 Mar 17	116.15000 +0.35	116.15	115.05	115.95	66,255
28 Mar 17	115.80000 -0.50	116.65	114.90	116.45	84,671
27 Mar 17	116.30000 +0.35	116.50	115.00	115.00	114,709
24 Mar 17	115.95000 -1.65	118.00	115.20	117.75	86,520
23 Mar 17	117.60000 +4.75	118.40	113.90	113.90	175,589
22 Mar 17	112.85000 +0.40	112.85	110.50	112.00	83,374
21 Mar 17	112.45000 -0.75	113.80	112.45	113.25	91,055
20 Mar 17	113.20000 +1.40	113.20	111.50	111.75	73,409
17 Mar 17	111.80000 +0.05	112.00	111.40	111.70	121,971
16 Mar 17	111.75000 +1.80	111.75	110.00	110.00	80,867
15 Mar 17	109.95000 -0.10	110.40	109.40	109.85	68,699
14 Mar 17	110.05000 +0.00	110.25	109.50	110.10	50,292
13 Mar 17	110.05000 -1.05	111.10	110.00	111.00	70,461
10 Mar 17	111.10000 -0.35	112.00	110.85	111.40	43,553
09 Mar 17	111.45000 +1.10	111.60	109.50	110.50	63,005
08 Mar 17	110.35000 +0.30	110.95	109.85	110.35	61,411
07 Mar 17	110.05000 +0.55	110.35	109.20	109.50	41,460
06 Mar 17	109.50000 +0.45	109.50	108.50	108.90	59,364
03 Mar 17	109.05000 +0.45	109.75	108.00	108.40	61,783
02 Mar 17	108.60000 +0.45	108.70	107.50	108.25	86,379
01 Mar 17	108.15000 +3.70	108.15	104.90	104.90	121,044
28 Feb 17	104.45000 -0.50	105.30	104.15	105.20	96,756
27 Feb 17	104.95000 +0.40	105.20	104.30	104.55	72,470
24 Feb 17	104.55000 -4.40	108.80	103.95	108.70	138,589
23 Feb 17	108.95000 +0.75	108.95	107.90	108.05	50,292
22 Feb 17	108.20000 -0.45	109.00	107.55	108.65	47,313
21 Feb 17	108.65000 +0.90	108.75	107.55	107.90	55,615
20 Feb 17	107.75000 +0.65	107.80	107.15	107.50	34,649
17 Feb 17	107.10000 -1.55	108.65	106.75	108.65	57,533
16 Feb 17	108.65000 +0.05	108.95	108.35	108.75	49,568
15 Feb 17	108.60000 +0.35	109.25	108.25	108.50	57,507
14 Feb 17	108.25000 -0.30	108.80	108.05	108.55	62,199
13 Feb 17	108.55000 +0.30	109.20	108.00	108.30	54,680
10 Feb 17	108.25000 +0.75	108.70	107.70	107.95	49,230
09 Feb 17	107.50000 -0.05	107.85	106.90	107.55	71,369
08 Feb 17	107.55000 -1.75	110.20	107.50	109.30	64,274
07 Feb 17	109.30000 -1.25	110.90	109.30	110.55	56,916
06 Feb 17	110.55000 -0.95	111.85	110.45	111.30	45,820
03 Feb 17	111.50000 -0.50	112.50	111.50	112.00	49,346
02 Feb 17	112.00000 +2.25	112.65	109.90	109.95	86,967
01 Feb 17	109.75000 +0.25	111.00	109.50	109.50	88,361
31 Jan 17	109.50000 -1.10	111.45	109.50	110.60	79,764
30 Jan 17	110.60000 -1.40	112.00	110.50	112.00	69,595
27 Jan 17	112.00000 -1.00	113.15	112.00	113.15	55,827
26 Jan 17	113.00000 -0.55	114.15	113.00	113.75	47,950
25 Jan 17	113.55000 -0.15	114.20	113.45	113.75	45,834
24 Jan 17	113.70000 +0.20	113.95	112.95	113.50	66,212
23 Jan 17	113.50000 +0.90	113.90	112.00	112.50	76,504
20 Jan 17	112.60000 +0.35	112.85	111.80	112.50	61,247
19 Jan 17	112.25000 +0.25	113.00	111.90	111.95	60,035
18 Jan 17	112.00000 -1.00	112.95	111.90	112.90	53,382
17 Jan 17	113.00000 -0.55	113.50	112.30	113.25	58,888
16 Jan 17	113.55000 -0.55	114.05	113.45	114.00	32,391
13 Jan 17	114.10000 +1.05	114.25	113.05	113.25	55,538
12 Jan 17	113.05000 -0.10	113.25	112.40	112.85	50,318
11 Jan 17	113.15000 -0.40	113.75	112.80	113.50	52,091
10 Jan 17	113.55000 -0.30	114.00	112.55	114.00	54,093
09 Jan 17	113.85000 -0.80	115.00	113.35	114.85	51,137
06 Jan 17	114.65000 +0.05	114.80	113.80	114.25	40,051
05 Jan 17	114.60000 -0.60	115.25	114.10	115.05	84,860
04 Jan 17	115.20000 -0.70	116.25	115.00	115.85	57,999
03 Jan 17	115.90000 +1.40	116.70	114.55	114.80	94,138
02 Jan 17	114.50000 +0.10	115.55	114.05	114.05	82,344
30 Dec 16	114.40000 -0.05	115.00	113.85	114.50	61,523
29 Dec 16	114.45000 -0.05	114.70	114.15	114.25	47,634
28 Dec 16	114.50000 -0.30	115.00	114.50	114.80	47,567
27 Dec 16	114.80000 +0.70	115.20	114.20	114.20	28,144
23 Dec 16	114.10000 -0.15	114.60	113.80	114.25	73,550
22 Dec 16	114.25000 -0.35	115.00	113.90	114.30	59,874
21 Dec 16	114.60000 -0.15	115.10	113.95	114.75	79,405
20 Dec 16	114.75000 +1.50	114.90	113.25	113.30	100,649
19 Dec 16	113.25000 -0.35	113.95	113.00	113.60	53,314
16 Dec 16	113.60000 +0.20	114.45	113.05	113.05	68,190
15 Dec 16	113.40000 +0.55	113.95	112.50	112.75	86,471
14 Dec 16	112.85000 -0.85	113.95	112.85	113.55	72,930
13 Dec 16	113.70000 +0.40	114.55	112.90	113.30	80,573
12 Dec 16	113.30000 -1.50	115.00	113.05	114.50	83,196
09 Dec 16	114.80000 +0.15	115.45	113.95	114.50	93,814
08 Dec 16	114.65000 +0.95	114.65	113.40	113.50	74,334
07 Dec 16	113.70000 +0.95	114.00	112.25	113.25	58,097
06 Dec 16	112.75000 +1.10	112.90	110.95	111.50	79,938
05 Dec 16	111.65000 +1.65	111.65	109.30	109.35	122,726
02 Dec 16	110.00000 +0.35	110.25	108.40	109.35	89,299
01 Dec 16	109.65000 +0.45	109.65	108.25	108.75	99,447
30 Nov 16	109.20000 +1.05	109.30	107.60	107.75	137,319
29 Nov 16	108.15000 +0.05	108.45	107.30	107.85	48,722
28 Nov 16	108.10000 -0.90	108.85	107.55	108.65	41,504
25 Nov 16	109.00000 +0.75	109.00	107.65	108.25	52,017
24 Nov 16	108.25000 +0.65	108.25	107.15	107.50	39,824
23 Nov 16	107.60000 +0.20	107.65	106.70	106.75	50,052
22 Nov 16	107.40000 +0.90	107.50	106.30	106.85	81,223
21 Nov 16	106.50000 +0.45	106.50	105.50	106.05	56,864
18 Nov 16	106.05000 +0.40	106.15	105.30	105.90	56,723
17 Nov 16	105.65000 +1.20	105.65	104.30	104.30	62,164
16 Nov 16	104.45000 -0.10	105.10	104.05	104.35	51,162
15 Nov 16	104.55000 +0.35	104.60	103.75	104.00	64,248
14 Nov 16	104.20000 -1.50	106.50	104.15	106.15	101,779
11 Nov 16	105.70000 +0.35	106.50	105.15	105.50	96,034
10 Nov 16	105.35000 +1.05	106.60	104.45	104.45	103,040
09 Nov 16	104.30000 +0.35	104.45	99.75	101.20	105,602
08 Nov 16	103.95000 +1.05	103.95	102.60	102.85	84,734
07 Nov 16	102.90000 +1.65	102.90	101.85	101.85	54,159
04 Nov 16	101.25000 -1.50	103.00	100.75	102.75	59,066
03 Nov 16	102.75000 -0.55	103.55	102.40	103.00	54,639
02 Nov 16	103.30000 -0.90	104.20	102.35	103.95	73,635
01 Nov 16	104.20000 -0.60	104.75	103.10	104.50	83,254
31 Oct 16	104.80000 +0.50	104.80	103.60	104.00	72,648
28 Oct 16	104.30000 +0.25	104.50	102.80	103.75	64,851
27 Oct 16	104.05000 +0.10	104.60	103.25	103.95	48,274
26 Oct 16	103.95000 -0.85	104.80	103.05	104.55	54,238
25 Oct 16	104.80000 +0.45	105.00	104.30	104.45	75,851
24 Oct 16	104.35000 +0.80	104.35	103.50	103.50	58,567
21 Oct 16	103.55000 -0.10	104.05	103.40	103.75	45,010
20 Oct 16	103.65000 -0.15	104.00	103.05	104.00	38,970
19 Oct 16	103.80000 +0.40	103.90	103.30	103.50	64,523
18 Oct 16	103.40000 -1.15	104.75	103.10	104.20	81,742
17 Oct 16	104.55000 +0.05	104.95	104.00	104.40	51,329
14 Oct 16	104.50000 +1.35	104.55	103.20	103.25	60,846
13 Oct 16	103.15000 -1.35	103.90	102.80	103.75	67,655
12 Oct 16	104.50000 -0.35	104.90	104.35	104.65	68,225
11 Oct 16	104.85000 -0.35	105.50	104.70	105.00	45,041
10 Oct 16	105.20000 +1.05	105.20	104.00	104.15	50,354
07 Oct 16	104.15000 -1.20	105.30	103.95	105.30	68,595
06 Oct 16	105.35000 +0.20	105.90	104.55	105.20	66,252
05 Oct 16	105.15000 -0.65	105.40	104.30	105.25	88,628
04 Oct 16	105.80000 +0.40	106.40	105.25	105.25	87,005
03 Oct 16	105.40000 +1.45	105.40	103.90	104.00	84,395
30 Sep 16	103.95000 -0.55	103.95	101.80	103.75	107,383
29 Sep 16	104.50000 +0.95	104.85	103.80	104.05	80,644
28 Sep 16	103.55000 +0.75	104.10	102.95	102.95	42,460
27 Sep 16	102.80000 -0.65	103.90	102.10	103.65	51,962
26 Sep 16	103.45000 -1.35	104.55	102.75	104.50	52,413
23 Sep 16	104.80000 +0.50	104.90	103.75	103.95	58,486
22 Sep 16	104.30000 +1.60	104.90	103.05	103.05	65,026
21 Sep 16	102.70000 +0.35	103.35	102.60	103.00	47,050
20 Sep 16	102.35000 -0.65	103.25	102.15	102.70	58,934
19 Sep 16	103.00000 +0.10	103.75	103.00	103.25	76,534
16 Sep 16	102.90000 -0.60	103.95	102.75	103.40	97,910
15 Sep 16	103.50000 +0.65	103.55	102.40	102.80	82,155
14 Sep 16	102.85000 -0.10	103.35	102.70	103.20	100,808
13 Sep 16	102.95000 -0.70	104.50	102.80	104.00	69,289
12 Sep 16	103.65000 -1.55	103.95	102.30	103.95	56,126
09 Sep 16	105.20000 +0.05	106.00	104.75	105.40	79,716
08 Sep 16	105.15000 +0.15	105.50	103.75	104.90	68,053
07 Sep 16	105.00000 +1.60	105.00	103.45	103.90	61,868
06 Sep 16	103.40000 +0.45	104.35	102.55	103.20	61,836
05 Sep 16	102.95000 +0.60	103.05	101.90	102.35	53,091
02 Sep 16	102.35000 -0.80	103.50	101.25	103.15	80,601
01 Sep 16	103.15000 +1.20	103.50	101.95	101.95	71,930
31 Aug 16	101.95000 +0.85	102.45	100.50	100.80	88,145
30 Aug 16	101.10000 +0.10	101.60	100.90	101.15	42,528
29 Aug 16	101.00000 +0.55	101.15	99.80	100.25	33,679
26 Aug 16	100.45000 +0.25	101.00	99.32	100.15	42,838
25 Aug 16	100.20000 -0.65	100.95	99.76	100.50	51,772
24 Aug 16	100.85000 +1.10	101.25	99.04	99.45	47,113
23 Aug 16	99.75000 +1.04	100.45	98.75	98.75	53,119
22 Aug 16	98.71000 +0.27	99.88	98.06	98.28	61,723
19 Aug 16	98.44000 -0.18	99.21	97.75	98.62	67,677
18 Aug 16	98.62000 +1.45	98.96	97.51	97.51	44,993
17 Aug 16	97.17000 -0.33	97.67	96.73	97.51	46,495
16 Aug 16	97.50000 -0.67	98.21	97.25	97.86	50,782
15 Aug 16	98.17000 +0.41	98.34	97.75	97.75	35,269
12 Aug 16	97.76000 +0.06	98.14	97.50	97.70	31,727
11 Aug 16	97.70000 +1.47	97.70	95.87	96.23	42,158
10 Aug 16	96.23000 -0.11	96.38	95.53	96.14	44,079
09 Aug 16	96.34000 +0.61	96.43	95.28	95.50	32,366
08 Aug 16	95.73000 -0.05	96.60	95.50	95.79	33,613
05 Aug 16	95.78000 +1.55	95.78	94.24	94.50	59,111
04 Aug 16	94.23000 +0.50	95.56	93.87	94.25	78,771
03 Aug 16	93.73000 -0.06	94.03	93.34	93.87	43,613
02 Aug 16	93.79000 -1.57	95.30	93.39	95.30	50,521
01 Aug 16	95.36000 -0.11	97.00	95.00	95.75	53,985
29 Jul 16	95.47000 +1.46	95.50	94.07	94.07	54,561
28 Jul 16	94.01000 -1.28	96.39	93.86	95.29	66,429
27 Jul 16	95.29000 +0.85	95.90	94.59	94.90	48,198
26 Jul 16	94.44000 -0.92	95.37	94.25	95.36	38,507
25 Jul 16	95.36000 +0.44	95.61	94.73	94.75	56,251
22 Jul 16	94.92000 +0.33	95.20	94.00	94.67	50,122
21 Jul 16	94.59000 +0.60	94.75	93.26	94.01	67,853
20 Jul 16	93.99000 +0.49	94.73	93.50	93.52	54,560
19 Jul 16	93.50000 +0.10	93.85	92.75	93.40	88,634
18 Jul 16	93.40000 -0.07	94.91	93.00	93.47	78,019
15 Jul 16	93.47000 -0.63	94.25	92.68	93.99	88,726
14 Jul 16	94.10000 +0.52	94.49	93.07	94.00	54,776
13 Jul 16	93.58000 -0.44	94.25	93.07	93.69	60,653
12 Jul 16	94.02000 +0.71	95.12	93.20	93.26	51,315
11 Jul 16	93.31000 +1.81	93.39	91.62	92.00	60,089
08 Jul 16	91.50000 +1.42	91.89	89.73	89.99	59,951
07 Jul 16	90.08000 +0.78	91.99	89.95	89.95	68,204
06 Jul 16	89.30000 -0.56	90.08	88.00	89.75	91,265
05 Jul 16	89.86000 -2.14	92.02	89.86	91.75	55,357
04 Jul 16	92.00000 -1.39	93.90	92.00	93.90	60,234
01 Jul 16	93.39000 +0.27	94.20	91.70	93.50	62,769
30 Jun 16	93.12000 +1.31	93.64	91.31	92.05	95,258
29 Jun 16	91.81000 +0.69	93.31	91.28	91.90	98,994
28 Jun 16	91.12000 +4.31	91.73	88.84	89.31	106,033
27 Jun 16	86.81000 -7.63	94.61	86.40	94.61	167,192
24 Jun 16	94.44000 -5.06	95.48	89.90	90.50	127,380
23 Jun 16	99.50000 +1.59	99.75	97.50	97.67	72,627
22 Jun 16	97.91000 +0.40	98.92	97.46	97.75	38,604
21 Jun 16	97.51000 -0.36	98.28	96.95	97.62	58,629
20 Jun 16	97.87000 +3.05	98.05	96.10	96.25	77,045
17 Jun 16	94.82000 +1.70	95.55	93.68	93.68	119,969
16 Jun 16	93.12000 -1.28	94.40	92.20	94.10	82,186
15 Jun 16	94.40000 +0.91	94.92	93.25	94.41	88,890
14 Jun 16	93.49000 -2.68	96.02	93.49	96.02	69,899
13 Jun 16	96.17000 -2.69	98.79	96.03	98.50	71,081
10 Jun 16	98.86000 -3.09	101.85	98.69	101.80	62,084
09 Jun 16	101.95000 -0.05	102.00	101.00	101.90	79,802
08 Jun 16	102.00000 -0.30	102.75	101.65	102.35	84,883
07 Jun 16	102.30000 +2.37	102.45	99.79	100.00	83,288
06 Jun 16	99.93000 -0.72	100.00	98.32	98.92	52,573
03 Jun 16	100.65000 -1.80	102.70	100.25	102.55	51,395
02 Jun 16	102.45000 -0.85	104.10	102.45	103.25	36,941
01 Jun 16	103.30000 -0.45	103.80	102.35	103.50	41,721
31 May 16	103.75000 -0.60	104.50	103.30	104.30	83,951
30 May 16	104.35000 +0.90	104.70	103.25	103.25	28,536
27 May 16	103.45000 -0.95	104.25	102.65	104.20	69,296
26 May 16	104.40000 +0.05	104.70	103.55	103.90	36,655
25 May 16	104.35000 +0.70	104.90	103.90	104.00	61,116
24 May 16	103.65000 +0.55	104.00	102.10	102.80	48,719
23 May 16	103.10000 -0.70	104.05	102.55	103.60	44,891
20 May 16	103.80000 +1.55	104.35	102.50	102.85	70,878
19 May 16	102.25000 -0.85	103.50	102.10	102.85	46,829
18 May 16	103.10000 -0.40	103.75	102.60	103.35	60,224
17 May 16	103.50000 +0.40	104.60	102.60	103.25	51,342
16 May 16	103.10000 +0.15	103.25	102.00	102.60	27,425
13 May 16	102.95000 -0.55	103.30	101.90	103.05	98,622
12 May 16	103.50000 -0.55	105.25	103.50	103.80	75,710
11 May 16	104.05000 -0.45	104.50	103.15	104.50	52,918
10 May 16	104.50000 +0.65	104.95	103.65	104.00	71,199
09 May 16	103.85000 -0.35	105.15	103.60	104.50	64,096
06 May 16	104.20000 +0.30	105.45	102.25	103.50	72,671
05 May 16	103.90000 +0.25	105.00	102.95	103.10	99,742
04 May 16	103.65000 +3.95	104.30	100.15	100.15	147,193
03 May 16	99.70000 -1.45	101.15	99.15	101.00	74,556
02 May 16	101.15000 +0.25	101.50	100.10	101.00	29,774
29 Apr 16	100.90000 -1.00	101.85	100.15	101.40	59,724
28 Apr 16	101.90000 -0.65	102.65	100.75	102.05	40,430
27 Apr 16	102.55000 +1.75	102.55	100.35	100.80	60,087
26 Apr 16	100.80000 +1.20	100.95	99.73	99.77	74,728
25 Apr 16	99.60000 -0.02	100.25	98.62	99.75	41,946
22 Apr 16	99.62000 -0.18	100.45	99.00	99.29	59,028
21 Apr 16	99.80000 -0.45	100.70	99.51	100.05	48,090
20 Apr 16	100.25000 -0.20	100.65	99.65	99.95	27,958
19 Apr 16	100.45000 +1.67	100.80	99.00	99.00	59,748
18 Apr 16	98.78000 +1.33	98.78	96.45	96.56	47,285
15 Apr 16	97.45000 -1.59	98.76	97.26	98.66	56,264
14 Apr 16	99.04000 +0.39	99.75	98.53	98.94	70,648
13 Apr 16	98.65000 +3.49	99.63	95.72	95.75	89,495
12 Apr 16	95.16000 +0.92	95.30	93.75	94.50	69,399
11 Apr 16	94.24000 -0.19	95.14	93.32	94.43	80,089
08 Apr 16	94.43000 +2.17	94.83	92.28	92.28	57,352
07 Apr 16	92.26000 -0.24	94.00	92.00	92.75	75,117
06 Apr 16	92.50000 -0.93	93.47	91.78	93.47	66,799
05 Apr 16	93.43000 -2.69	95.77	93.00	95.65	80,655
04 Apr 16	96.12000 +0.94	97.80	94.73	95.10	96,329
01 Apr 16	95.18000 -0.48	96.90	94.80	96.50	113,619
31 Mar 16	95.66000 +0.13	95.75	94.00	95.33	69,607
30 Mar 16	95.53000 +3.61	95.75	92.37	92.50	63,466
29 Mar 16	91.92000 +0.59	92.33	91.39	91.44	69,705
24 Mar 16	91.33000 -1.91	93.00	91.00	93.00	50,778
23 Mar 16	93.24000 -0.30	94.50	92.50	93.58	78,725
22 Mar 16	93.54000 +0.57	93.55	91.51	92.75	68,898
21 Mar 16	92.97000 +0.67	93.48	91.75	92.00	54,014
18 Mar 16	92.30000 +1.86	92.38	90.44	90.88	92,528
17 Mar 16	90.44000 -0.63	91.72	89.05	91.58	64,074
16 Mar 16	91.07000 +0.14	91.26	89.92	90.96	65,084
15 Mar 16	90.93000 -1.32	92.10	90.75	91.77	49,625
14 Mar 16	92.25000 +1.63	92.50	90.78	90.82	52,169
11 Mar 16	90.62000 +2.81	90.87	88.40	88.75	48,512
10 Mar 16	87.81000 -0.75	91.50	87.80	88.75	124,816
09 Mar 16	88.56000 -0.43	89.59	88.56	88.85	47,631
08 Mar 16	88.99000 -0.71	90.09	88.25	89.50	57,901
07 Mar 16	89.70000 -0.65	90.87	89.50	90.35	53,400
04 Mar 16	90.35000 +0.15	91.25	89.75	90.37	59,218
03 Mar 16	90.20000 +0.00	90.75	89.75	90.04	55,997
02 Mar 16	90.20000 +0.53	90.63	89.56	90.10	51,735
01 Mar 16	89.67000 +2.11	89.90	87.28	87.50	77,811
29 Feb 16	87.56000 -0.13	87.78	86.60	87.53	95,277
26 Feb 16	87.69000 +1.80	88.25	86.27	86.49	76,572
25 Feb 16	85.89000 +1.21	87.00	85.67	85.75	62,706
24 Feb 16	84.68000 -1.32	86.47	84.52	86.47	95,320
23 Feb 16	86.00000 -1.15	87.50	86.00	86.99	85,902
22 Feb 16	87.15000 +1.20	87.50	86.25	86.25	48,904
19 Feb 16	85.95000 -0.05	86.81	85.35	86.25	117,451
18 Feb 16	86.00000 -1.26	87.39	85.67	87.26	93,711
17 Feb 16	87.26000 +3.83	87.53	83.50	83.75	96,525
16 Feb 16	83.43000 +0.17	84.16	82.79	84.16	122,295
15 Feb 16	83.26000 +2.23	84.00	82.56	83.00	89,034
12 Feb 16	81.03000 +1.76	81.03	79.36	79.65	61,069
11 Feb 16	79.27000 -2.65	81.50	78.14	81.50	95,337
10 Feb 16	81.92000 +2.19	83.47	79.55	79.91	73,036
09 Feb 16	79.73000 -2.57	82.65	79.26	82.30	107,761
08 Feb 16	82.30000 -3.78	86.36	81.74	86.36	105,651
05 Feb 16	86.08000 -1.12	87.92	85.90	87.00	81,923
04 Feb 16	87.20000 +1.00	87.38	85.11	86.92	94,918
03 Feb 16	86.20000 -2.91	89.75	85.01	89.58	83,684
02 Feb 16	89.11000 -2.43	91.15	88.60	91.15	47,484
01 Feb 16	91.54000 -0.77	92.49	90.75	92.21	62,387
29 Jan 16	92.31000 +2.04	92.32	91.38	91.75	131,917
28 Jan 16	90.27000 -1.80	92.65	89.69	91.60	98,019
27 Jan 16	92.07000 -0.36	92.73	90.79	92.43	91,912
26 Jan 16	92.43000 +0.49	92.64	90.25	91.03	64,373
25 Jan 16	91.94000 -0.15	92.82	91.57	92.50	75,606
22 Jan 16	92.09000 +2.78	93.21	90.91	91.00	166,970
21 Jan 16	89.31000 +0.17	90.60	88.56	89.02	136,016
20 Jan 16	89.14000 -3.67	92.18	88.85	91.98	145,469
19 Jan 16	92.81000 +1.10	94.00	92.36	92.75	108,669
18 Jan 16	91.71000 -1.72	93.69	91.51	93.25	61,983
15 Jan 16	93.43000 -1.21	95.26	92.50	94.59	98,824
14 Jan 16	94.64000 -2.43	97.25	93.60	96.75	100,821
13 Jan 16	97.07000 +0.34	98.25	96.97	97.50	70,536
12 Jan 16	96.73000 +0.51	98.00	95.81	96.62	96,183
11 Jan 16	96.22000 -0.66	97.67	96.13	96.88	130,014
08 Jan 16	96.88000 -1.77	99.47	96.88	98.95	117,168
07 Jan 16	98.65000 -3.40	101.00	97.71	101.00	141,096
06 Jan 16	102.05000 -2.05	104.25	101.50	104.25	59,471
05 Jan 16	104.10000 -0.20	105.50	103.15	104.45	62,044
04 Jan 16	104.30000 -5.30	109.00	104.15	109.00	103,241
31 Dec 15	109.60000 +0.10	110.00	109.50	109.75	7,216
30 Dec 15	109.50000 +0.40	109.65	108.40	108.75	40,715
29 Dec 15	109.10000 +0.70	109.95	108.40	108.40	55,638
28 Dec 15	108.40000 -0.80	109.25	107.95	109.20	15,548
24 Dec 15	109.20000 +0.25	109.25	108.75	108.95	6,433
23 Dec 15	108.95000 +1.70	109.20	107.85	107.85	34,675
22 Dec 15	107.25000 +0.00	107.90	106.35	107.60	49,265
21 Dec 15	107.25000 -0.70	109.10	107.25	107.85	65,712
18 Dec 15	107.95000 -0.45	108.40	107.15	108.00	103,299
17 Dec 15	108.40000 +1.25	109.45	108.00	108.05	66,754
16 Dec 15	107.15000 +1.95	107.20	105.90	106.75	103,680
15 Dec 15	105.20000 +2.70	105.60	103.00	103.00	94,266
14 Dec 15	102.50000 -0.50	104.35	102.30	103.50	99,614
11 Dec 15	103.00000 -2.05	104.90	102.50	104.85	82,720
10 Dec 15	105.05000 -0.90	106.85	105.00	106.00	82,540
09 Dec 15	105.95000 +0.25	106.75	104.85	106.00	100,915
08 Dec 15	105.70000 -2.35	108.25	104.95	108.00	91,990
07 Dec 15	108.05000 -1.35	111.50	108.05	109.80	84,547
04 Dec 15	109.40000 -0.45	110.15	108.40	109.85	75,183
03 Dec 15	109.85000 -2.30	114.45	109.85	112.35	101,702
02 Dec 15	112.15000 +0.00	112.85	111.65	112.40	59,152
01 Dec 15	112.15000 -0.65	113.50	112.10	112.80	90,619
30 Nov 15	112.80000 +0.80	112.95	111.55	111.65	82,996
27 Nov 15	112.00000 +0.65	112.40	110.60	111.25	58,417
26 Nov 15	111.35000 +0.75	112.00	110.25	110.25	45,706
25 Nov 15	110.60000 +2.30	110.95	108.15	108.50	55,700
24 Nov 15	108.30000 -1.35	109.70	107.25	109.50	48,447
23 Nov 15	109.65000 -0.45	110.35	108.90	110.00	50,081
20 Nov 15	110.10000 +0.20	110.45	109.25	109.90	38,687
19 Nov 15	109.90000 +0.75	111.00	109.55	109.55	28,752
18 Nov 15	109.15000 -0.15	109.75	108.35	109.15	42,944
17 Nov 15	109.30000 +2.90	109.50	106.65	106.85	49,303
16 Nov 15	106.40000 +0.40	106.55	105.15	105.25	33,423
13 Nov 15	106.00000 -0.85	107.00	105.40	106.75	40,489
12 Nov 15	106.85000 -2.30	109.60	106.60	109.00	53,081
11 Nov 15	109.15000 +1.30	109.50	107.80	108.00	40,269
10 Nov 15	107.85000 -1.30	109.25	106.95	109.15	75,646
09 Nov 15	109.15000 -1.25	111.20	108.80	110.25	49,408
06 Nov 15	110.40000 +1.25	110.90	108.75	109.25	40,268
05 Nov 15	109.15000 -1.30	110.25	108.90	110.25	49,570
04 Nov 15	110.45000 +0.65	111.85	110.25	110.25	34,497
03 Nov 15	109.80000 -0.05	110.10	109.25	110.00	39,090
02 Nov 15	109.85000 +0.70	110.60	108.55	108.65	58,914
30 Oct 15	109.15000 +0.95	109.25	108.20	108.25	49,983
29 Oct 15	108.20000 -0.65	108.50	106.15	107.75	80,596
28 Oct 15	108.85000 +0.55	109.50	107.75	108.75	59,242
27 Oct 15	108.30000 -1.45	109.95	108.30	109.75	68,956
26 Oct 15	109.75000 -1.65	111.50	109.55	111.25	59,289
23 Oct 15	111.40000 +4.10	111.95	107.70	107.75	96,927
22 Oct 15	107.30000 +1.40	107.75	105.25	105.75	50,396
21 Oct 15	105.90000 -0.30	106.75	103.80	106.00	66,174
20 Oct 15	106.20000 -1.45	107.70	106.05	107.40	40,593
19 Oct 15	107.65000 -0.05	108.75	107.35	107.45	40,007
16 Oct 15	107.70000 +0.25	109.00	107.30	107.50	51,760
15 Oct 15	107.45000 +0.75	107.75	106.75	107.00	41,186
14 Oct 15	106.70000 -0.10	107.35	105.70	106.55	67,686
13 Oct 15	106.80000 -1.35	108.00	105.90	108.00	54,642
12 Oct 15	108.15000 -0.70	109.50	107.60	109.05	51,048
09 Oct 15	108.85000 +1.40	109.75	107.70	108.00	108,364
08 Oct 15	107.45000 -0.20	107.95	106.90	107.50	71,271
07 Oct 15	107.65000 -0.60	109.40	107.15	108.50	57,427
06 Oct 15	108.25000 +1.30	108.85	106.50	107.15	71,253
05 Oct 15	106.95000 +1.85	107.50	105.60	105.60	77,022
02 Oct 15	105.10000 +0.50	106.30	103.30	105.00	104,181
01 Oct 15	104.60000 -0.10	106.85	104.40	105.25	79,208
30 Sep 15	104.70000 +2.80	105.50	102.95	102.95	76,524
29 Sep 15	101.90000 -1.10	103.35	100.90	102.00	102,700
28 Sep 15	103.00000 -2.95	105.55	102.80	105.50	61,508
25 Sep 15	105.95000 +1.40	107.00	104.75	105.30	74,770
24 Sep 15	104.55000 -2.10	107.35	103.65	106.75	97,715
23 Sep 15	106.65000 +0.75	107.90	105.35	106.00	73,427
22 Sep 15	105.90000 -3.80	109.75	105.90	109.75	75,668
21 Sep 15	109.70000 +2.05	110.25	107.50	107.65	58,488
18 Sep 15	107.65000 -2.60	109.75	107.55	109.75	135,657
17 Sep 15	110.25000 +0.85	110.50	109.40	109.70	63,090
16 Sep 15	109.40000 +0.40	110.25	109.00	109.25	88,765
15 Sep 15	109.00000 +0.80	109.75	107.15	108.35	82,109
14 Sep 15	108.20000 -1.00	110.70	108.05	109.30	60,590
11 Sep 15	109.20000 -1.75	111.50	108.90	111.25	78,613
10 Sep 15	110.95000 -4.55	115.75	110.75	115.75	90,836
09 Sep 15	115.50000 +2.20	116.70	114.50	114.50	55,782
08 Sep 15	113.30000 +1.30	114.85	112.30	112.35	50,631
07 Sep 15	112.00000 +0.00	113.50	111.00	112.50	54,178
04 Sep 15	112.00000 -3.30	114.30	110.75	114.25	80,998
03 Sep 15	115.30000 +2.80	115.80	112.85	113.05	53,953
02 Sep 15	112.50000 +0.85	113.40	111.50	111.80	86,455
01 Sep 15	111.65000 -2.70	114.60	111.30	113.55	79,156
31 Aug 15	114.35000 -0.90	115.60	113.75	115.00	53,123
28 Aug 15	115.25000 +0.60	115.40	114.20	114.85	44,790
27 Aug 15	114.65000 +3.85	115.25	112.40	112.65	82,289
26 Aug 15	110.80000 -1.05	112.30	109.25	111.25	120,395
25 Aug 15	111.85000 +4.95	112.75	107.70	108.20	102,020
24 Aug 15	106.90000 -5.70	111.50	103.50	111.50	156,752
21 Aug 15	112.60000 -3.65	115.70	112.60	115.55	76,490
20 Aug 15	116.25000 -2.20	118.00	115.55	118.00	66,951
19 Aug 15	118.45000 -3.50	121.40	118.45	121.25	47,921
18 Aug 15	121.95000 +2.00	122.10	119.80	119.80	41,722
17 Aug 15	119.95000 +0.70	121.20	118.80	119.50	42,588
14 Aug 15	119.25000 -0.80	121.40	119.00	120.05	53,844
13 Aug 15	120.05000 +3.40	120.65	117.50	117.50	79,432
12 Aug 15	116.65000 -4.75	120.80	115.35	120.75	99,298
11 Aug 15	121.40000 -0.85	122.70	121.25	122.25	26,498
10 Aug 15	122.25000 +0.65	122.35	120.75	122.05	45,525
07 Aug 15	121.60000 -2.80	124.30	121.60	124.25	29,201
06 Aug 15	124.40000 +0.15	124.95	123.65	124.00	42,087
05 Aug 15	124.25000 +1.80	124.35	122.50	122.50	58,906
04 Aug 15	122.45000 -0.45	123.00	121.55	123.00	38,132
03 Aug 15	122.90000 +1.65	123.15	121.00	121.00	57,544
31 Jul 15	121.25000 +0.30	121.55	120.50	121.00	62,186
30 Jul 15	120.95000 +0.90	121.25	119.85	120.50	60,840
29 Jul 15	120.05000 +0.10	121.35	119.45	120.00	45,763
28 Jul 15	119.95000 +1.20	119.95	118.40	119.20	64,798
27 Jul 15	118.75000 -3.35	122.00	118.75	121.75	52,969
24 Jul 15	122.10000 -0.20	122.95	121.60	122.05	64,296
23 Jul 15	122.30000 +0.05	123.35	121.60	123.00	45,226
22 Jul 15	122.25000 -0.20	122.50	121.10	121.75	39,243
21 Jul 15	122.45000 +0.45	123.75	121.95	122.00	60,641
20 Jul 15	122.00000 +0.05	123.50	121.90	122.00	47,978
17 Jul 15	121.95000 +0.20	122.45	121.50	121.80	60,455
16 Jul 15	121.75000 +1.85	122.40	119.75	120.00	129,450
15 Jul 15	119.90000 +0.80	120.00	118.60	118.60	138,534
14 Jul 15	119.10000 +1.15	119.10	117.80	118.00	103,097
13 Jul 15	117.95000 +2.95	118.00	115.60	115.60	105,271
10 Jul 15	115.00000 +3.70	115.35	112.85	113.00	110,775
09 Jul 15	111.30000 +3.15	111.60	108.50	108.50	123,820
08 Jul 15	108.15000 +1.05	109.25	107.45	107.70	93,724
07 Jul 15	107.10000 -2.40	110.20	107.10	109.50	109,878
06 Jul 15	109.50000 -1.80	110.25	108.70	109.75	78,839
03 Jul 15	111.30000 -1.15	113.00	110.80	112.40	52,583
02 Jul 15	112.45000 -0.65	114.25	112.35	113.50	96,186
01 Jul 15	113.10000 +3.15	113.65	110.30	111.00	72,290
30 Jun 15	109.95000 -1.35	112.10	109.95	111.15	107,053
29 Jun 15	111.30000 -4.30	113.25	111.05	113.25	97,230
26 Jun 15	115.60000 +0.60	116.00	114.00	114.55	34,607
25 Jun 15	115.00000 +0.30	115.85	113.80	114.30	70,337
24 Jun 15	114.70000 -0.75	115.90	114.10	115.35	71,113
23 Jun 15	115.45000 +1.65	115.60	113.85	114.00	67,572
22 Jun 15	113.80000 +4.00	114.10	110.35	110.80	84,040
19 Jun 15	109.80000 +0.90	110.40	108.90	108.90	101,904
18 Jun 15	108.90000 +0.65	109.05	106.60	108.20	68,376
17 Jun 15	108.25000 -1.35	110.45	107.90	109.75	82,157
16 Jun 15	109.60000 +0.80	110.00	107.25	108.75	73,344
15 Jun 15	108.80000 -2.05	110.45	108.70	110.45	84,706
12 Jun 15	110.85000 +0.20	111.60	109.90	110.55	94,850
11 Jun 15	110.65000 +0.50	111.80	110.15	110.25	79,630
10 Jun 15	110.15000 -0.35	110.45	107.05	108.50	96,012
09 Jun 15	110.50000 -0.75	111.25	108.85	111.10	69,334
08 Jun 15	111.25000 -1.25	112.60	110.75	112.60	68,564
05 Jun 15	112.50000 -1.75	114.10	111.50	114.10	73,539
04 Jun 15	114.25000 -1.05	115.00	112.75	115.00	72,115
03 Jun 15	115.30000 +0.10	115.75	114.35	115.20	78,312
02 Jun 15	115.20000 +0.10	116.00	114.60	115.25	68,973
01 Jun 15	115.10000 -0.95	116.70	114.80	116.00	63,527
29 May 15	116.05000 -0.70	117.15	115.30	116.50	194,420
28 May 15	116.75000 +0.15	116.80	115.80	116.25	62,171
27 May 15	116.60000 +2.25	116.90	114.75	114.75	67,687
26 May 15	114.35000 -1.30	116.65	113.90	115.90	59,548
25 May 15	115.65000 +0.40	115.95	114.80	115.50	12,997
22 May 15	115.25000 +1.05	115.75	113.65	114.20	81,854
21 May 15	114.20000 +2.50	114.50	111.70	112.00	117,574
20 May 15	111.70000 +0.50	112.25	110.90	111.20	53,158
19 May 15	111.20000 +1.85	111.40	109.50	109.50	58,219
18 May 15	109.35000 +0.20	109.65	108.20	109.00	39,928
15 May 15	109.15000 +0.20	109.70	108.55	109.00	55,264
14 May 15	108.95000 +0.70	109.10	107.25	108.00	47,177
13 May 15	108.25000 -0.60	109.30	106.95	108.90	97,794
12 May 15	108.85000 -1.35	110.05	108.75	110.00	72,203
11 May 15	110.20000 +0.45	110.35	109.50	109.50	43,238
08 May 15	109.75000 +1.65	109.75	108.10	108.50	59,478
07 May 15	108.10000 -0.30	108.45	106.00	108.40	78,384
06 May 15	108.40000 +0.10	108.75	107.25	107.75	77,242
05 May 15	108.30000 -1.50	111.10	108.05	109.80	61,154
04 May 15	109.80000 +0.20	110.75	109.00	109.50	57,795
30 Apr 15	109.60000 +0.40	109.70	107.75	109.00	87,178
29 Apr 15	109.20000 -0.90	112.05	109.20	110.10	124,336
28 Apr 15	110.10000 -1.80	111.90	109.35	111.90	59,429
27 Apr 15	111.90000 +2.05	111.90	108.50	109.60	93,118
24 Apr 15	109.85000 -0.85	111.00	109.00	110.70	76,209
23 Apr 15	110.70000 -0.60	112.05	110.05	111.35	79,329
22 Apr 15	111.30000 -1.20	113.10	110.75	112.30	91,406
21 Apr 15	112.50000 +0.70	113.50	111.60	111.90	61,832
20 Apr 15	111.80000 +1.05	111.90	110.75	110.75	62,202
17 Apr 15	110.75000 -2.85	113.40	110.30	113.25	71,462
16 Apr 15	113.60000 -2.45	115.00	113.05	115.00	68,158
15 Apr 15	116.05000 +0.55	116.45	115.25	115.75	35,692
14 Apr 15	115.50000 -1.25	117.00	115.15	116.50	64,659
13 Apr 15	116.75000 +0.55	116.95	115.90	116.45	46,564
10 Apr 15	116.20000 +0.10	116.75	115.65	116.05	44,421
09 Apr 15	116.10000 +1.30	116.40	115.20	115.40	47,484
08 Apr 15	114.80000 -0.50	115.95	114.80	115.30	56,375
07 Apr 15	115.30000 +2.40	115.35	112.75	112.90	83,370
02 Apr 15	112.90000 +0.60	113.00	111.65	112.55	38,258
01 Apr 15	112.30000 +1.40	113.10	110.65	110.75	61,097
31 Mar 15	110.90000 +0.25	112.50	110.20	110.60	91,757
30 Mar 15	110.65000 +0.15	111.90	110.40	110.55	81,452
27 Mar 15	110.50000 +0.80	111.50	109.50	109.50	81,079
26 Mar 15	109.70000 -2.50	111.80	107.50	111.80	79,034
25 Mar 15	112.20000 -1.80	114.35	111.65	113.75	61,676
24 Mar 15	114.00000 +0.80	114.25	112.75	113.00	74,679
23 Mar 15	113.20000 +0.00	113.20	112.25	112.70	34,693
20 Mar 15	113.20000 +0.70	113.35	112.00	112.55	55,549
19 Mar 15	112.50000 -0.25	113.70	112.20	112.80	57,944
18 Mar 15	112.75000 +1.15	112.75	110.70	111.60	57,386
17 Mar 15	111.60000 -1.00	112.95	111.30	112.65	63,423
16 Mar 15	112.60000 +0.45	112.90	112.00	112.15	51,710
13 Mar 15	112.15000 +1.00	112.20	111.00	111.25	59,316
12 Mar 15	111.15000 +0.50	111.50	110.50	110.65	56,909
11 Mar 15	110.65000 +1.10	111.35	109.70	109.70	43,938
10 Mar 15	109.55000 -1.15	111.80	109.25	110.65	95,119
09 Mar 15	110.70000 +0.05	111.95	110.00	110.25	107,006
06 Mar 15	110.65000 -0.65	111.80	110.25	111.20	88,939
05 Mar 15	111.30000 +1.95	111.45	109.25	109.30	70,397
04 Mar 15	109.35000 +1.00	109.80	108.00	108.35	86,252
03 Mar 15	108.35000 -0.70	110.15	108.00	109.00	86,326
02 Mar 15	109.05000 +0.20	109.50	108.45	108.45	64,529
27 Feb 15	108.85000 -0.35	109.40	107.90	109.00	114,683
26 Feb 15	109.20000 +2.30	109.35	106.65	106.75	81,193
25 Feb 15	106.90000 -1.10	107.95	106.65	107.95	54,558
24 Feb 15	108.00000 +0.75	108.25	106.15	107.15	63,537
23 Feb 15	107.25000 +0.45	107.75	106.80	106.95	55,350
20 Feb 15	106.80000 -0.05	106.80	105.50	106.50	62,867
19 Feb 15	106.85000 +1.60	106.85	104.25	105.15	89,622
18 Feb 15	105.25000 +1.80	106.40	103.35	103.65	94,099
17 Feb 15	103.45000 -0.20	104.25	102.50	103.45	55,110
16 Feb 15	103.65000 +0.15	103.95	102.75	103.25	41,130
13 Feb 15	103.50000 +0.60	103.95	102.75	102.90	58,257
12 Feb 15	102.90000 +1.30	103.20	101.60	101.60	53,793
11 Feb 15	101.60000 -0.55	102.40	101.15	102.25	50,452
10 Feb 15	102.15000 +1.40	102.70	101.25	101.50	85,540
09 Feb 15	100.75000 -1.50	101.95	100.25	101.75	50,166
06 Feb 15	102.25000 +0.15	102.45	101.55	102.00	32,308
05 Feb 15	102.10000 +0.65	102.10	100.60	101.20	63,028
04 Feb 15	101.45000 +0.35	101.95	100.30	101.10	85,377
03 Feb 15	101.10000 +0.75	101.50	100.25	100.35	118,675
02 Feb 15	100.35000 +0.90	101.25	99.25	99.25	83,129
30 Jan 15	99.45000 -0.55	100.30	99.01	100.05	102,192
29 Jan 15	100.00000 +0.89	100.20	98.10	98.59	82,609
28 Jan 15	99.11000 +0.73	99.37	98.21	98.50	63,790
27 Jan 15	98.38000 -1.62	100.10	97.46	99.60	67,634
26 Jan 15	100.00000 +1.13	100.10	98.00	98.50	75,218
23 Jan 15	98.87000 +2.35	99.60	96.10	97.00	141,679
22 Jan 15	96.52000 +2.53	96.61	93.98	94.00	107,590
21 Jan 15	93.99000 +0.74	93.99	91.53	93.25	81,292
20 Jan 15	93.25000 +0.73	93.25	92.31	92.60	69,436
19 Jan 15	92.52000 +0.98	93.17	91.55	91.55	63,466
16 Jan 15	91.54000 +1.13	91.75	89.84	90.40	75,420
15 Jan 15	90.41000 +0.66	91.12	88.69	90.00	78,662
14 Jan 15	89.75000 -1.74	91.71	89.64	90.83	52,279
13 Jan 15	91.49000 +1.50	91.92	89.63	90.00	60,428
12 Jan 15	89.99000 -0.55	91.00	89.36	90.99	46,803
09 Jan 15	90.54000 -1.64	91.90	90.05	91.90	73,871
08 Jan 15	92.18000 +2.86	92.51	89.89	90.05	54,891
07 Jan 15	89.32000 +0.40	90.38	88.83	89.47	94,098
06 Jan 15	88.92000 -1.46	90.19	88.78	90.00	110,301
05 Jan 15	90.38000 -3.19	94.69	90.11	93.50	104,878
02 Jan 15	93.57000 +0.63	93.75	92.67	93.50	49,927
31 Dec 14	92.94000 +0.02	93.20	92.24	93.00	12,918
30 Dec 14	92.92000 -1.23	94.09	92.60	94.09	53,557
29 Dec 14	94.15000 +0.17	94.75	92.84	94.10	65,450
24 Dec 14	93.98000 -0.01	94.50	93.92	93.99	19,278
23 Dec 14	93.99000 +1.40	93.99	92.25	92.53	57,029
22 Dec 14	92.59000 +1.72	92.79	90.87	90.87	82,652
19 Dec 14	90.87000 +0.07	91.78	89.52	91.25	101,749
18 Dec 14	90.80000 +2.03	91.12	89.13	89.13	80,148
17 Dec 14	88.77000 -0.27	88.99	87.50	88.70	59,651
16 Dec 14	89.04000 +1.41	89.04	86.50	87.85	118,069
15 Dec 14	87.63000 -0.45	90.44	87.63	88.00	105,032
12 Dec 14	88.08000 -2.45	90.50	88.03	90.25	70,473
11 Dec 14	90.53000 +0.24	90.99	89.24	90.22	81,593
10 Dec 14	90.29000 -0.47	91.75	90.00	91.25	77,747
09 Dec 14	90.76000 -2.77	93.21	90.50	93.03	102,202
08 Dec 14	93.53000 -2.66	96.00	92.88	96.00	83,599
05 Dec 14	96.19000 +1.43	96.50	94.87	95.05	60,613
04 Dec 14	94.76000 -0.25	95.85	94.25	95.23	64,715
03 Dec 14	95.01000 +0.26	95.25	94.45	94.61	57,031
02 Dec 14	94.75000 -0.11	95.60	94.65	94.90	49,551
01 Dec 14	94.86000 +0.11	94.86	93.62	94.49	55,558
28 Nov 14	94.75000 -0.13	95.00	94.51	94.75	72,707
27 Nov 14	94.88000 +0.60	95.29	94.00	94.28	42,331
26 Nov 14	94.28000 +1.35	94.60	92.75	92.94	74,479
25 Nov 14	92.93000 +0.07	93.78	92.37	92.86	129,150
24 Nov 14	92.86000 -0.20	93.49	92.00	92.26	76,777
21 Nov 14	93.06000 +1.63	93.58	91.44	91.44	79,547
20 Nov 14	91.43000 -0.47	92.00	90.83	91.90	61,881
19 Nov 14	91.90000 -0.55	92.75	89.08	92.46	109,649
18 Nov 14	92.45000 +0.60	92.84	91.75	91.75	38,252
17 Nov 14	91.85000 +0.29	92.12	91.10	91.10	74,220
14 Nov 14	91.56000 +0.77	91.67	90.51	90.94	86,843
13 Nov 14	90.79000 +0.20	91.65	90.50	90.84	72,322
12 Nov 14	90.59000 -0.82	91.41	90.55	91.40	88,671
11 Nov 14	91.41000 +0.82	91.59	90.38	90.59	57,664
10 Nov 14	90.59000 +0.47	90.59	89.85	90.12	74,919
07 Nov 14	90.12000 +0.37	90.35	89.47	89.75	85,001
06 Nov 14	89.75000 +0.62	90.25	88.60	88.91	69,774
05 Nov 14	89.13000 +1.86	89.80	87.52	87.91	70,294
04 Nov 14	87.27000 -0.69	89.20	86.95	87.98	98,886
03 Nov 14	87.96000 +0.02	89.11	87.65	88.19	84,174
31 Oct 14	87.94000 +1.68	88.10	86.57	87.00	102,692
30 Oct 14	86.26000 +0.99	86.96	85.50	85.82	137,101
29 Oct 14	85.27000 +0.80	86.36	84.52	84.77	105,833
28 Oct 14	84.47000 +0.37	85.15	84.25	84.25	85,490
27 Oct 14	84.10000 -0.55	85.27	83.38	85.12	85,981
24 Oct 14	84.65000 +0.15	85.36	84.13	84.37	47,264
23 Oct 14	84.50000 +0.27	84.84	83.25	84.15	74,146
22 Oct 14	84.23000 +0.22	85.44	83.98	84.25	88,311
21 Oct 14	84.01000 +3.71	84.18	80.10	80.22	195,629
20 Oct 14	80.30000 -0.73	81.10	79.75	81.09	101,926
17 Oct 14	81.03000 +2.40	81.75	78.66	78.66	141,485
16 Oct 14	78.63000 -0.03	79.80	76.20	78.82	229,083
15 Oct 14	78.66000 -3.34	82.48	78.60	82.00	177,870
14 Oct 14	82.00000 +0.44	82.73	80.27	81.21	155,622
13 Oct 14	81.56000 +0.00	83.00	80.58	80.75	127,049
10 Oct 14	81.56000 -2.59	84.18	80.35	83.75	189,434
09 Oct 14	84.15000 -0.39	85.87	84.12	85.47	83,041
08 Oct 14	84.54000 -1.21	85.94	84.00	85.25	97,064
07 Oct 14	85.75000 -1.79	87.39	85.38	87.25	145,766
06 Oct 14	87.54000 +0.17	88.49	87.30	87.58	104,371
03 Oct 14	87.37000 +0.58	88.32	87.06	87.10	74,845
02 Oct 14	86.79000 -1.64	89.44	86.79	88.48	90,947
01 Oct 14	88.43000 -1.33	89.98	88.10	89.60	105,247
30 Sep 14	89.76000 +0.18	90.25	89.70	89.79	105,162
29 Sep 14	89.58000 -0.42	90.50	89.48	90.01	46,795
26 Sep 14	90.00000 -0.21	90.40	89.60	90.20	69,223
25 Sep 14	90.21000 -0.92	91.50	90.00	91.25	85,239
24 Sep 14	91.13000 +0.33	91.75	90.48	91.00	92,683
23 Sep 14	90.80000 -2.15	92.95	90.40	92.95	115,569
22 Sep 14	92.95000 -1.47	94.42	92.81	94.42	76,782
19 Sep 14	94.42000 -0.41	95.74	94.20	95.00	81,413
18 Sep 14	94.83000 +0.82	94.85	94.08	94.08	33,886
17 Sep 14	94.01000 +0.46	94.43	93.77	93.80	48,246
16 Sep 14	93.55000 -0.02	93.80	92.80	93.57	77,659
15 Sep 14	93.57000 -1.06	94.74	93.55	94.58	61,020
12 Sep 14	94.63000 +0.04	94.84	94.13	94.61	77,019
11 Sep 14	94.59000 -1.80	96.69	94.10	96.39	111,778
10 Sep 14	96.39000 +0.32	96.75	95.50	96.00	85,865
09 Sep 14	96.07000 -0.10	97.40	96.07	96.16	81,266
08 Sep 14	96.17000 -0.56	96.73	95.85	96.73	91,413
05 Sep 14	96.73000 -0.79	97.40	95.60	97.26	94,698
04 Sep 14	97.52000 +1.86	97.67	95.55	95.65	98,448
03 Sep 14	95.66000 +1.23	96.40	94.82	94.86	134,730
02 Sep 14	94.43000 +1.14	95.35	93.49	93.50	85,644
01 Sep 14	93.29000 +1.42	93.90	92.10	92.30	96,912
29 Aug 14	91.87000 -3.66	95.44	91.19	95.44	177,270
28 Aug 14	95.53000 -6.97	101.60	94.81	101.00	201,602
27 Aug 14	102.50000 +0.00	102.85	102.00	102.50	59,721
26 Aug 14	102.50000 +2.77	102.55	99.84	99.98	55,646
25 Aug 14	99.73000 +0.61	99.95	99.49	99.80	39,754
22 Aug 14	99.12000 +0.17	99.65	98.65	99.01	34,023
21 Aug 14	98.95000 +1.62	99.31	97.47	97.73	41,885
20 Aug 14	97.33000 -0.41	97.98	97.10	97.89	22,103
19 Aug 14	97.74000 +0.73	98.02	97.05	97.25	32,339
18 Aug 14	97.01000 +1.13	97.29	95.75	96.55	41,917
15 Aug 14	95.88000 -0.28	97.28	95.72	96.25	49,542
14 Aug 14	96.16000 +0.11	96.60	95.50	95.97	33,371
13 Aug 14	96.05000 +0.29	96.43	95.60	96.00	36,853
12 Aug 14	95.76000 +0.01	96.59	95.42	95.52	42,861
11 Aug 14	95.75000 +2.46	96.19	93.50	93.75	69,002
08 Aug 14	93.29000 -0.12	93.84	91.57	93.10	94,045
07 Aug 14	93.41000 -1.59	95.29	93.41	95.00	60,767
06 Aug 14	95.00000 -1.57	96.50	94.65	96.44	71,826
05 Aug 14	96.57000 +0.46	97.43	96.25	96.50	60,564
04 Aug 14	96.11000 -0.58	97.25	96.11	97.00	77,191
01 Aug 14	96.69000 -1.37	98.25	94.75	98.21	101,787
31 Jul 14	98.06000 -1.37	99.53	97.85	99.50	83,319
30 Jul 14	99.43000 -0.72	100.50	99.43	100.25	63,816
29 Jul 14	100.15000 +0.10	100.75	99.80	100.45	51,429
28 Jul 14	100.05000 +0.16	100.50	99.50	100.25	70,992
25 Jul 14	99.89000 +0.67	100.25	99.16	99.19	119,263
24 Jul 14	99.22000 -0.83	100.25	98.90	100.05	105,515
23 Jul 14	100.05000 +0.71	101.20	99.30	99.50	85,374
22 Jul 14	99.34000 +0.37	100.25	99.25	99.50	89,521
21 Jul 14	98.97000 +1.87	99.64	98.00	98.00	107,022
18 Jul 14	97.10000 -1.05	98.10	96.54	98.10	70,448
17 Jul 14	98.15000 -1.67	99.90	98.15	99.82	59,731
16 Jul 14	99.82000 +1.75	100.00	98.37	98.53	63,407
15 Jul 14	98.07000 -0.49	99.25	97.04	98.67	88,089
14 Jul 14	98.56000 +0.64	98.99	98.20	98.25	56,853
11 Jul 14	97.92000 -1.19	99.75	97.80	99.17	67,504
10 Jul 14	99.11000 -1.54	101.00	98.45	100.65	99,058
09 Jul 14	100.65000 +1.45	101.10	98.40	99.30	124,785
08 Jul 14	99.20000 -3.70	103.00	98.90	102.90	195,436
07 Jul 14	102.90000 -2.50	105.60	102.80	105.40	58,236
04 Jul 14	105.40000 -1.35	106.75	105.40	106.50	44,510
03 Jul 14	106.75000 +0.85	106.90	105.90	106.00	57,763
02 Jul 14	105.90000 -0.05	106.50	105.45	106.00	68,583
01 Jul 14	105.95000 +1.35	106.10	104.40	104.80	57,602
30 Jun 14	104.60000 -0.10	105.55	104.05	105.00	69,012
27 Jun 14	104.70000 -0.55	105.75	104.00	105.50	60,991
26 Jun 14	105.25000 +0.65	105.25	104.00	104.75	55,953
25 Jun 14	104.60000 -2.35	107.00	103.60	106.75	74,708
24 Jun 14	106.95000 -0.70	108.15	106.50	107.80	58,204
23 Jun 14	107.65000 -0.40	108.30	107.05	108.05	80,051
20 Jun 14	108.05000 -0.45	109.00	108.05	108.50	60,613
19 Jun 14	108.50000 +0.10	109.40	108.50	108.95	61,102
18 Jun 14	108.40000 -0.05	109.00	108.35	108.45	39,688
17 Jun 14	108.45000 -0.10	109.25	108.20	108.75	65,017
16 Jun 14	108.55000 -0.95	110.00	108.25	109.60	66,918
13 Jun 14	109.50000 -2.05	111.50	108.90	111.50	85,055
12 Jun 14	111.55000 +0.60	112.25	110.95	110.95	59,506
11 Jun 14	110.95000 -0.35	111.50	110.00	111.25	112,576
10 Jun 14	111.30000 -0.70	111.30	109.20	110.10	94,271
09 Jun 14	112.00000 +0.20	112.50	111.50	111.80	41,163
06 Jun 14	111.80000 +2.65	111.80	108.65	109.15	76,001
05 Jun 14	109.15000 +0.60	109.40	107.55	108.55	78,821
04 Jun 14	108.55000 -1.15	109.75	108.35	109.75	55,972
03 Jun 14	109.70000 -0.95	110.65	109.25	110.65	51,387
02 Jun 14	110.65000 -0.15	111.20	110.15	110.85	55,045
30 May 14	110.80000 -0.05	110.95	110.25	110.70	86,946
29 May 14	110.85000 -0.75	111.60	110.45	111.60	31,907
28 May 14	111.60000 +0.30	112.00	111.00	111.50	64,184
27 May 14	111.30000 +0.85	111.65	110.05	110.45	65,400
26 May 14	110.45000 +1.05	110.65	109.35	109.40	30,109
23 May 14	109.40000 -0.50	110.00	108.40	110.00	95,095
22 May 14	109.90000 +0.10	110.25	109.45	110.00	48,494
21 May 14	109.80000 +0.10	110.15	108.75	109.50	70,888
20 May 14	109.70000 +0.05	110.00	109.00	109.65	39,490
19 May 14	109.65000 +0.00	110.95	109.00	109.55	63,517
16 May 14	109.65000 -1.85	111.60	109.35	111.50	119,863
15 May 14	111.50000 -1.05	112.50	110.75	112.50	80,972
14 May 14	112.55000 +0.55	112.75	111.40	112.20	74,758
13 May 14	112.00000 +2.50	113.25	109.80	109.95	129,469
12 May 14	109.50000 +1.75	109.65	107.90	108.00	58,045
09 May 14	107.75000 -0.20	108.15	107.10	107.75	32,457
08 May 14	107.95000 +0.45	108.15	107.10	107.75	182,834
07 May 14	107.50000 -0.45	108.50	107.10	107.95	96,546
06 May 14	107.95000 +0.25	108.65	107.60	108.00	89,930
05 May 14	107.70000 +0.50	108.75	107.10	108.50	83,134
02 May 14	107.20000 -1.35	108.75	107.00	108.55	58,537
30 Apr 14	108.55000 -0.35	109.75	108.25	109.00	104,862
29 Apr 14	108.90000 +0.50	109.50	108.00	108.75	55,927
28 Apr 14	108.40000 +0.35	109.35	107.95	108.45	61,148
25 Apr 14	108.05000 +0.10	108.55	107.25	107.95	61,236
24 Apr 14	107.95000 -1.05	110.40	107.45	109.20	92,876
23 Apr 14	109.00000 +1.00	109.20	108.00	108.25	46,777
22 Apr 14	108.00000 +0.50	108.70	107.55	107.55	56,398
17 Apr 14	107.50000 +0.70	108.00	106.75	107.00	61,120
16 Apr 14	106.80000 +1.80	107.35	105.30	105.30	88,944
15 Apr 14	105.00000 -1.85	107.40	105.00	107.00	94,996
14 Apr 14	106.85000 -1.95	108.60	105.80	108.50	87,249
11 Apr 14	108.80000 -1.65	110.00	107.75	110.00	81,209
10 Apr 14	110.45000 -2.25	113.45	110.45	113.00	114,469
09 Apr 14	112.70000 +2.00	113.25	111.00	111.00	70,421
08 Apr 14	110.70000 -1.55	112.60	109.50	111.75	115,304
07 Apr 14	112.25000 -1.30	113.55	112.25	113.25	45,750
04 Apr 14	113.55000 +1.05	114.00	112.30	112.40	54,855
03 Apr 14	112.50000 -0.70	113.70	112.25	113.15	92,621
02 Apr 14	113.20000 -1.35	114.90	113.20	114.75	73,766
01 Apr 14	114.55000 +1.70	114.70	112.85	113.40	67,693
31 Mar 14	112.85000 -2.75	116.00	112.85	115.75	104,435
28 Mar 14	115.60000 +3.35	116.10	111.85	112.75	108,636
27 Mar 14	112.25000 -3.85	116.20	112.25	116.10	79,676
26 Mar 14	116.10000 +1.05	116.10	114.95	115.05	67,895
25 Mar 14	115.05000 +2.80	115.05	112.30	112.50	53,906
24 Mar 14	112.25000 +0.80	114.00	111.75	112.00	77,764
21 Mar 14	111.45000 +0.80	112.40	110.60	110.60	176,656
20 Mar 14	110.65000 -1.10	111.65	110.60	111.30	69,211
19 Mar 14	111.75000 +0.00	112.75	111.25	111.75	49,598
18 Mar 14	111.75000 +1.30	112.00	109.10	110.50	82,770
17 Mar 14	110.45000 +0.90	110.65	109.05	109.40	46,962
14 Mar 14	109.55000 -0.95	110.40	108.50	110.00	61,559
13 Mar 14	110.50000 -0.25	111.50	109.95	110.75	54,336
12 Mar 14	110.75000 -1.40	112.15	110.35	112.00	55,035
11 Mar 14	112.15000 -2.20	114.70	112.15	114.40	68,271
10 Mar 14	114.35000 -0.70	115.05	113.85	114.50	58,678
07 Mar 14	115.05000 +0.80	116.00	114.00	114.20	85,283
06 Mar 14	114.25000 +4.85	115.00	109.75	109.75	102,045
05 Mar 14	109.40000 +2.65	109.45	106.95	106.95	58,624
04 Mar 14	106.75000 +1.55	108.00	105.75	105.75	84,051
03 Mar 14	105.20000 -3.70	107.80	105.00	107.75	87,912
28 Feb 14	108.90000 +0.85	108.90	107.75	108.00	60,452
27 Feb 14	108.05000 +0.40	108.10	106.85	107.65	57,796
26 Feb 14	107.65000 -0.30	108.15	107.50	108.00	33,792
25 Feb 14	107.95000 +0.00	108.00	107.50	107.90	40,655
24 Feb 14	107.95000 +1.45	107.95	106.45	106.50	36,586
21 Feb 14	106.50000 +0.35	106.70	106.00	106.40	34,403
20 Feb 14	106.15000 -0.05	106.15	105.00	106.00	33,843
19 Feb 14	106.20000 -0.05	107.35	105.95	106.40	39,698
18 Feb 14	106.25000 +0.00	106.50	105.45	106.45	45,703
17 Feb 14	106.25000 +0.10	106.75	106.10	106.15	26,836
14 Feb 14	106.15000 +0.75	106.50	104.80	105.35	41,629
13 Feb 14	105.40000 +0.80	105.50	103.85	104.50	62,200
12 Feb 14	104.60000 +0.60	105.25	104.15	104.25	49,197
11 Feb 14	104.00000 +0.30	104.40	103.35	103.70	47,953
10 Feb 14	103.70000 +1.55	104.50	102.20	102.30	64,730
07 Feb 14	102.15000 +1.30	102.40	100.95	101.00	60,909
06 Feb 14	100.85000 +1.09	101.50	99.81	100.00	60,767
05 Feb 14	99.76000 +0.15	100.50	99.35	99.72	55,318
04 Feb 14	99.61000 +0.48	100.10	98.25	98.50	87,345
03 Feb 14	99.13000 -1.47	101.15	98.75	100.25	57,832
31 Jan 14	100.60000 -1.05	101.70	99.55	101.65	64,007
30 Jan 14	101.65000 +0.10	102.15	100.60	101.70	53,494
29 Jan 14	101.55000 -0.95	104.40	101.25	102.75	102,866
28 Jan 14	102.50000 +1.65	102.90	100.90	101.25	73,293
27 Jan 14	100.85000 -1.25	101.65	99.92	101.55	68,090
24 Jan 14	102.10000 -2.05	104.30	101.25	104.00	77,229
23 Jan 14	104.15000 -1.05	105.35	103.85	105.00	90,177
22 Jan 14	105.20000 -0.55	106.25	104.80	105.70	54,995
21 Jan 14	105.75000 -0.20	106.75	105.40	105.75	80,621
20 Jan 14	105.95000 -0.75	107.00	105.75	106.50	42,339
17 Jan 14	106.70000 +0.70	107.50	104.90	105.95	77,124
16 Jan 14	106.00000 +0.30	106.10	105.10	105.80	59,639
15 Jan 14	105.70000 +1.20	105.90	104.85	104.95	48,917
14 Jan 14	104.50000 -1.50	105.55	104.10	105.55	67,122
13 Jan 14	106.00000 +0.15	106.00	105.30	105.80	62,590
10 Jan 14	105.85000 -1.70	107.90	105.30	107.75	83,409
09 Jan 14	107.55000 +0.70	107.85	106.40	106.85	79,254
08 Jan 14	106.85000 -0.10	107.35	106.50	107.10	48,980
07 Jan 14	106.95000 +0.25	107.20	106.50	106.80	42,193
06 Jan 14	106.70000 +0.90	106.95	106.00	106.00	64,301
03 Jan 14	105.80000 +0.85	106.25	104.95	104.95	72,048
02 Jan 14	104.95000 -1.00	106.05	104.75	105.95	56,753
31 Dec 13	105.95000 +0.25	106.20	105.65	105.70	14,034
30 Dec 13	105.70000 +0.45	106.10	104.75	105.25	73,520
27 Dec 13	105.25000 +0.25	105.75	104.65	105.00	84,662
24 Dec 13	105.00000 -0.40	105.95	104.75	105.50	26,684
23 Dec 13	105.40000 +1.40	105.40	104.05	104.05	32,137
20 Dec 13	104.00000 -0.25	104.60	103.50	104.25	95,608
19 Dec 13	104.25000 +1.00	105.35	103.70	103.75	74,189
18 Dec 13	103.25000 +0.30	103.50	102.25	103.05	61,887
17 Dec 13	102.95000 -0.50	103.90	102.95	103.45	59,379
16 Dec 13	103.45000 +0.65	103.90	102.80	102.80	41,269
13 Dec 13	102.80000 -0.55	103.90	102.80	103.35	67,591
12 Dec 13	103.35000 -0.80	104.10	102.90	104.00	68,277
11 Dec 13	104.15000 -0.30	105.50	104.00	104.25	74,128
10 Dec 13	104.45000 -0.25	105.15	104.35	104.75	87,616
09 Dec 13	104.70000 +2.00	104.90	102.80	103.00	81,207
06 Dec 13	102.70000 +3.85	102.90	99.75	99.75	117,742
05 Dec 13	98.85000 -0.10	100.15	98.75	99.00	76,487
04 Dec 13	98.95000 -0.90	100.00	98.55	99.85	69,456
03 Dec 13	99.85000 -2.15	102.30	99.75	101.80	58,474
02 Dec 13	102.00000 +0.00	102.40	101.80	101.80	41,966
29 Nov 13	102.00000 -0.65	102.75	102.00	102.50	35,134
28 Nov 13	102.65000 +1.15	102.80	101.50	101.50	30,095
27 Nov 13	101.50000 +0.40	102.25	101.15	101.15	35,671
26 Nov 13	101.10000 -0.60	102.15	101.10	101.70	71,421
25 Nov 13	101.70000 +0.35	102.10	101.25	101.60	32,180
22 Nov 13	101.35000 +0.20	102.25	100.75	101.15	64,839
21 Nov 13	101.15000 -0.90	102.05	101.00	101.95	42,496
20 Nov 13	102.05000 -0.15	102.50	101.60	102.25	41,534
19 Nov 13	102.20000 -0.90	103.05	101.70	103.00	43,768
18 Nov 13	103.10000 +0.75	103.25	102.35	102.35	41,796
15 Nov 13	102.35000 +0.80	102.35	101.30	101.50	50,910
14 Nov 13	101.55000 -0.15	102.50	101.30	102.00	47,118
13 Nov 13	101.70000 -0.40	102.15	100.25	102.00	59,426
12 Nov 13	102.10000 -0.75	103.50	102.10	102.85	42,414
11 Nov 13	102.85000 +1.00	103.25	101.85	102.00	29,360
08 Nov 13	101.85000 -1.00	103.00	101.25	102.75	73,387
07 Nov 13	102.85000 -0.65	104.00	102.25	103.25	91,841
06 Nov 13	103.50000 +0.70	103.90	102.80	102.80	35,995
05 Nov 13	102.80000 -0.60	103.50	102.30	103.50	39,533
04 Nov 13	103.40000 +0.85	103.65	102.70	102.75	36,753
01 Nov 13	102.55000 -0.25	103.00	102.10	102.95	30,587
31 Oct 13	102.80000 +1.50	103.00	101.25	101.25	65,719
30 Oct 13	101.30000 +0.30	102.10	101.00	101.00	50,987
29 Oct 13	101.00000 +0.20	101.25	100.25	100.80	34,518
28 Oct 13	100.80000 -0.90	101.95	100.75	101.85	25,441
25 Oct 13	101.70000 +0.40	102.05	100.70	101.30	50,796
24 Oct 13	101.30000 +0.00	101.30	100.55	101.25	33,084
23 Oct 13	101.30000 -0.85	102.05	100.55	101.90	51,148
22 Oct 13	102.15000 +0.25	102.40	101.40	101.80	51,782
21 Oct 13	101.90000 +0.10	102.25	101.65	101.80	41,600
18 Oct 13	101.80000 +1.50	101.90	100.30	100.30	49,852
17 Oct 13	100.30000 +0.45	100.30	99.57	99.93	73,663
16 Oct 13	99.85000 -0.50	100.35	99.38	100.15	63,091
15 Oct 13	100.35000 +0.56	100.85	99.80	99.81	65,436
14 Oct 13	99.79000 -0.31	100.25	99.46	99.78	65,687
11 Oct 13	100.10000 +0.48	100.95	99.71	99.75	59,604
10 Oct 13	99.62000 +2.42	99.90	97.40	97.40	73,792
09 Oct 13	97.20000 -2.05	99.24	97.13	99.01	107,392
08 Oct 13	99.25000 -0.26	99.90	99.20	99.50	46,809
07 Oct 13	99.51000 -0.69	100.15	98.76	100.00	44,015
04 Oct 13	100.20000 +0.93	100.60	98.55	99.01	96,679
03 Oct 13	99.27000 -0.63	100.15	98.85	100.00	96,220
02 Oct 13	99.90000 -0.65	101.00	99.62	100.25	87,248
01 Oct 13	100.55000 +0.35	100.55	99.75	100.20	72,262
30 Sep 13	100.20000 +0.24	100.20	98.75	99.32	129,547
27 Sep 13	99.96000 -0.01	100.40	99.61	100.00	77,463
26 Sep 13	99.97000 -0.18	100.65	99.75	100.15	88,916
25 Sep 13	100.15000 -1.05	101.25	99.59	101.10	99,820
24 Sep 13	101.20000 +0.35	101.75	100.10	100.85	81,750
23 Sep 13	100.85000 -0.30	102.30	100.60	101.50	81,694
20 Sep 13	101.15000 -0.05	102.25	101.00	101.10	83,145
19 Sep 13	101.20000 -0.65	103.00	100.70	103.00	80,740
18 Sep 13	101.85000 +1.98	103.00	100.10	100.25	60,686
17 Sep 13	99.87000 -1.18	101.35	99.75	101.35	74,263
16 Sep 13	101.05000 +1.32	103.25	100.00	100.00	118,500
13 Sep 13	99.73000 +1.37	99.84	97.90	98.00	66,893
12 Sep 13	98.36000 -0.04	99.85	98.00	98.50	72,593
11 Sep 13	98.40000 +0.50	98.53	97.68	97.92	45,920
10 Sep 13	97.90000 +2.06	98.31	96.25	96.25	89,883
09 Sep 13	95.84000 +0.86	96.10	94.72	94.85	105,748
06 Sep 13	94.98000 +0.97	94.98	93.24	93.95	124,362
05 Sep 13	94.01000 +1.36	94.19	92.45	92.64	93,999
04 Sep 13	92.65000 +0.23	92.94	91.58	92.27	70,100
03 Sep 13	92.42000 -0.50	93.25	92.12	92.98	68,394
02 Sep 13	92.92000 +0.79	93.10	91.90	92.50	75,503
30 Aug 13	92.13000 -0.20	93.07	91.85	92.75	99,303
29 Aug 13	92.33000 +2.13	93.40	90.55	90.86	111,225
28 Aug 13	90.20000 +0.89	90.25	88.35	89.00	81,968
27 Aug 13	89.31000 -1.90	91.50	88.75	91.10	72,135
26 Aug 13	91.21000 -0.09	91.49	90.68	91.30	30,075
23 Aug 13	91.30000 +0.47	91.65	90.67	90.98	54,412
22 Aug 13	90.83000 +1.05	91.00	89.75	89.75	55,147
21 Aug 13	89.78000 -0.23	90.50	89.60	90.01	55,054
20 Aug 13	90.01000 -1.20	91.07	88.85	90.98	68,257
19 Aug 13	91.21000 -0.38	91.51	90.45	91.50	66,042
16 Aug 13	91.59000 +0.85	91.59	90.52	90.74	64,546
15 Aug 13	90.74000 -0.30	91.15	90.12	91.04	48,440
14 Aug 13	91.04000 +0.68	91.35	90.40	90.45	66,443
13 Aug 13	90.36000 +0.53	90.46	89.50	89.75	90,303
12 Aug 13	89.83000 +1.01	89.87	88.83	88.95	74,954
09 Aug 13	88.82000 +0.49	89.00	87.91	88.40	61,628
08 Aug 13	88.33000 +1.66	88.33	86.70	86.76	65,027
07 Aug 13	86.67000 -0.19	86.75	85.55	86.75	49,182
06 Aug 13	86.86000 -1.96	88.95	86.50	88.69	67,555
05 Aug 13	88.82000 +0.52	89.00	88.44	88.48	56,133
02 Aug 13	88.30000 -0.01	88.58	87.78	88.30	37,483
01 Aug 13	88.31000 +1.43	88.35	86.90	87.00	47,594
31 Jul 13	86.88000 +0.75	87.15	85.93	86.00	73,247
30 Jul 13	86.13000 +0.13	86.66	85.75	86.11	66,982
29 Jul 13	86.00000 -0.33	86.50	85.56	86.46	84,165
26 Jul 13	86.33000 -0.99	87.72	85.90	87.42	83,014
25 Jul 13	87.32000 +0.21	87.32	85.75	87.00	116,100
24 Jul 13	87.11000 +1.70	87.25	85.48	85.50	83,631
23 Jul 13	85.41000 +0.21	85.65	84.94	85.23	51,212
22 Jul 13	85.20000 +0.10	85.42	84.75	85.00	63,342
19 Jul 13	85.10000 +0.10	85.20	84.45	84.75	61,945
18 Jul 13	85.00000 +0.75	85.00	83.81	84.00	93,218
17 Jul 13	84.25000 +0.15	84.33	82.42	84.13	92,630
16 Jul 13	84.10000 +0.23	84.25	83.65	83.85	63,935
15 Jul 13	83.87000 +0.33	84.31	83.64	83.64	55,285
12 Jul 13	83.54000 +0.37	84.00	83.22	83.26	61,642
11 Jul 13	83.17000 +0.20	83.99	81.95	83.44	105,685
10 Jul 13	82.97000 +0.29	83.00	81.27	82.67	104,623
09 Jul 13	82.68000 +0.81	83.03	82.00	82.00	68,063
08 Jul 13	81.87000 +1.75	82.84	80.28	80.28	104,337
05 Jul 13	80.12000 -1.28	81.93	79.68	81.26	136,343
04 Jul 13	81.40000 +1.20	81.80	80.20	80.48	84,764
03 Jul 13	80.20000 -0.82	80.90	79.50	80.76	96,428
02 Jul 13	81.02000 -0.38	81.93	80.78	81.48	66,130
01 Jul 13	81.40000 +2.25	82.00	79.41	79.46	107,987
28 Jun 13	79.15000 -1.60	81.17	78.77	80.99	135,394
27 Jun 13	80.75000 -0.34	81.48	80.00	81.18	82,104
26 Jun 13	81.09000 +1.56	81.73	79.61	79.75	73,867
25 Jun 13	79.53000 +1.74	79.91	78.24	78.48	94,689
24 Jun 13	77.79000 -3.28	81.20	77.70	81.09	103,626
21 Jun 13	81.07000 -1.09	82.86	81.07	82.27	94,992
20 Jun 13	82.16000 -2.17	83.69	82.01	83.69	96,460
19 Jun 13	84.33000 -0.04	84.58	83.80	84.38	59,520
18 Jun 13	84.37000 +0.24	84.65	83.62	84.00	60,947
17 Jun 13	84.13000 +0.12	84.72	83.90	84.22	62,583
14 Jun 13	84.01000 +1.28	84.50	82.73	83.00	57,574
13 Jun 13	82.73000 -0.90	82.93	81.51	82.91	85,528
12 Jun 13	83.63000 -0.29	84.18	83.36	83.98	62,261
11 Jun 13	83.92000 -1.24	85.16	82.00	85.16	110,604
10 Jun 13	85.16000 +0.66	85.65	84.36	84.50	61,800
07 Jun 13	84.50000 +0.29	85.30	83.60	84.21	133,219
06 Jun 13	84.21000 -0.11	84.97	84.04	84.50	84,333
05 Jun 13	84.32000 -1.43	85.57	84.00	85.50	86,107
04 Jun 13	85.75000 +0.40	86.21	85.10	85.50	90,940
03 Jun 13	85.35000 +0.20	85.75	84.21	85.00	100,822
31 May 13	85.15000 +0.70	85.22	83.51	84.50	152,422
30 May 13	84.45000 -1.30	85.46	84.01	84.50	90,581
29 May 13	85.75000 -1.49	87.50	85.75	87.24	98,301
28 May 13	87.24000 +1.38	87.50	86.09	86.25	65,773
27 May 13	85.86000 -0.45	86.55	85.25	86.50	45,426
24 May 13	86.31000 -0.87	88.25	86.08	87.50	63,871
23 May 13	87.18000 -2.81	88.80	86.70	88.80	71,755
22 May 13	89.99000 +1.24	89.99	88.71	88.71	68,634
21 May 13	88.75000 -0.12	88.87	87.70	88.52	52,088
20 May 13	88.87000 +1.07	88.90	87.50	87.50	41,612
17 May 13	87.80000 -0.23	88.25	86.85	87.89	63,678
16 May 13	88.03000 -0.56	88.75	87.50	88.50	81,765
15 May 13	88.59000 +0.61	88.70	87.57	87.96	73,954
14 May 13	87.98000 +1.98	87.98	85.75	86.02	76,157
13 May 13	86.00000 +0.58	86.00	85.10	85.42	61,921
10 May 13	85.42000 +0.58	85.80	84.51	84.84	91,059
09 May 13	84.84000 -0.35	85.25	84.51	85.15	48,695
08 May 13	85.19000 +0.88	85.20	84.35	84.48	60,864
07 May 13	84.31000 +1.80	84.31	82.50	82.50	99,109
06 May 13	82.51000 +0.34	82.60	81.96	82.25	35,237
03 May 13	82.17000 +1.61	82.17	80.56	80.58	67,948
02 May 13	80.56000 -1.70	82.37	79.60	82.32	154,849
30 Apr 13	82.26000 -0.04	82.75	81.67	82.30	84,000
29 Apr 13	82.30000 +1.87	82.30	80.64	80.64	66,103
26 Apr 13	80.43000 -0.07	80.74	79.00	80.49	73,987
25 Apr 13	80.50000 +0.14	81.75	80.14	80.25	92,680
24 Apr 13	80.36000 +0.71	80.63	79.47	79.75	86,006
23 Apr 13	79.65000 +1.31	79.65	78.00	78.34	63,846
22 Apr 13	78.34000 +0.98	79.09	77.11	77.77	87,891
19 Apr 13	77.36000 +0.12	77.85	76.36	77.65	91,037
18 Apr 13	77.24000 -1.33	79.12	77.17	78.58	114,845
17 Apr 13	78.57000 -2.64	81.75	78.17	81.75	127,908
16 Apr 13	81.21000 -0.37	82.63	81.21	82.20	182,577
15 Apr 13	81.58000 -1.56	83.37	81.30	83.25	103,182
12 Apr 13	83.14000 -1.27	84.25	82.75	84.25	87,984
11 Apr 13	84.41000 +1.21	84.69	83.00	83.18	57,216
10 Apr 13	83.20000 +2.14	83.40	81.06	81.06	77,028
09 Apr 13	81.06000 +0.90	81.50	80.57	80.58	61,540
08 Apr 13	80.16000 -1.20	81.89	80.02	81.50	88,429
05 Apr 13	81.36000 -1.50	83.25	80.48	83.00	106,003
04 Apr 13	82.86000 -0.34	84.62	82.67	83.49	86,821
03 Apr 13	83.20000 -1.57	84.69	83.14	84.68	77,482
02 Apr 13	84.77000 +2.21	84.84	82.63	82.63	104,338
28 Mar 13	82.56000 +1.20	82.85	81.07	81.38	92,626
27 Mar 13	81.36000 -1.41	83.08	80.75	82.89	89,762
26 Mar 13	82.77000 +1.43	83.54	81.37	81.37	104,443
25 Mar 13	81.34000 -1.65	83.96	81.25	83.66	95,826
22 Mar 13	82.99000 -1.35	84.26	82.35	84.25	77,692
21 Mar 13	84.34000 -0.34	84.85	83.85	84.74	60,915
20 Mar 13	84.68000 +0.10	85.38	84.25	84.48	64,539
19 Mar 13	84.58000 -1.58	86.16	84.35	86.03	98,178
18 Mar 13	86.16000 -0.20	86.48	84.85	85.70	79,872
15 Mar 13	86.36000 +0.07	86.62	85.85	86.25	99,843
14 Mar 13	86.29000 +0.67	86.50	85.62	85.75	59,224
13 Mar 13	85.62000 -1.01	86.64	85.35	86.63	59,423
12 Mar 13	86.63000 +0.29	87.30	86.00	86.24	72,715
11 Mar 13	86.34000 -0.47	86.79	86.10	86.72	42,720
08 Mar 13	86.81000 +0.79	87.39	86.11	86.25	75,371
07 Mar 13	86.02000 +1.14	86.38	84.99	85.00	58,742
06 Mar 13	84.88000 -0.68	85.97	84.88	85.56	58,000
05 Mar 13	85.56000 +1.81	85.90	84.01	84.23	82,385
04 Mar 13	83.75000 -0.15	84.36	83.00	83.75	69,375
01 Mar 13	83.90000 -0.46	84.48	83.25	84.30	69,232
28 Feb 13	84.36000 +1.17	84.36	83.07	83.81	92,926
27 Feb 13	83.19000 +0.28	83.93	82.02	83.14	80,222
26 Feb 13	82.91000 -1.95	84.00	82.07	83.50	77,047
25 Feb 13	84.86000 -0.11	85.98	84.43	84.95	109,713
22 Feb 13	84.97000 +3.19	85.75	82.60	82.60	139,911
21 Feb 13	81.78000 -1.87	83.54	81.59	83.25	81,984
20 Feb 13	83.65000 +0.17	84.21	83.41	83.48	78,006
19 Feb 13	83.48000 +1.92	83.79	81.32	81.50	93,322
18 Feb 13	81.56000 +0.86	81.64	80.40	80.70	43,293
15 Feb 13	80.70000 +0.53	81.11	79.50	80.27	89,730
14 Feb 13	80.17000 -0.25	80.75	79.75	80.42	61,142
13 Feb 13	80.42000 +0.28	80.54	79.45	80.16	74,236
12 Feb 13	80.14000 +0.51	80.15	79.10	79.73	52,373
11 Feb 13	79.63000 -0.49	80.32	79.26	80.12	53,912
08 Feb 13	80.12000 +0.95	80.23	79.28	79.28	60,393
07 Feb 13	79.17000 -0.28	80.06	79.04	79.45	71,006
06 Feb 13	79.45000 +0.13	80.40	78.60	79.41	80,006
05 Feb 13	79.32000 -0.29	80.40	79.12	79.58	98,564
04 Feb 13	79.61000 -1.52	81.59	79.61	81.50	106,100
01 Feb 13	81.13000 +1.21	81.75	80.04	80.23	71,201
31 Jan 13	79.92000 -1.22	81.15	79.92	81.14	109,871
30 Jan 13	81.14000 -0.92	82.24	80.16	82.15	82,842
29 Jan 13	82.06000 -0.25	82.68	81.52	82.40	110,390
28 Jan 13	82.31000 -0.20	82.90	82.25	82.61	79,372
25 Jan 13	82.51000 +1.78	82.75	80.75	80.75	73,343
24 Jan 13	80.73000 +1.19	80.75	79.05	79.54	76,661
23 Jan 13	79.54000 -0.91	80.50	79.14	80.45	97,398
22 Jan 13	80.45000 -0.16	80.77	79.94	80.63	53,053
21 Jan 13	80.61000 +0.44	80.70	80.01	80.31	30,957
18 Jan 13	80.17000 +0.42	80.92	79.50	79.57	57,337
17 Jan 13	79.75000 +0.59	79.89	78.59	79.08	61,346
16 Jan 13	79.16000 -0.06	79.45	78.27	79.22	79,365
15 Jan 13	79.22000 -0.60	80.35	78.93	79.82	68,683
14 Jan 13	79.82000 +0.23	82.46	79.70	79.90	138,385
11 Jan 13	79.59000 +1.10	79.73	78.25	78.72	76,353
10 Jan 13	78.49000 -0.10	78.98	78.05	78.59	75,928
09 Jan 13	78.59000 -0.26	79.35	78.20	79.00	89,470
08 Jan 13	78.85000 +0.01	79.65	78.17	78.73	101,187
07 Jan 13	78.84000 -0.12	79.29	78.61	78.97	67,344
04 Jan 13	78.96000 -0.16	79.12	78.17	79.12	96,102
03 Jan 13	79.12000 +0.32	79.25	78.44	78.80	73,107
02 Jan 13	78.80000 +1.03	79.36	77.77	77.77	95,329
31 Dec 12	77.77000 +0.59	77.85	77.18	77.18	23,904
28 Dec 12	77.18000 +0.31	77.36	77.00	77.00	118,514
27 Dec 12	76.87000 +0.84	77.10	76.03	76.03	58,783
24 Dec 12	76.03000 +0.00	76.23	75.76	76.08	26,072
21 Dec 12	76.03000 -0.52	76.57	75.35	76.55	101,107
20 Dec 12	76.55000 +1.39	76.80	75.00	75.00	79,031
19 Dec 12	75.16000 +0.36	76.04	75.02	75.02	110,355
18 Dec 12	74.80000 -0.35	75.90	74.75	75.20	116,520
17 Dec 12	75.15000 +0.20	75.27	74.30	74.95	62,061
14 Dec 12	74.95000 +0.09	75.70	74.25	74.75	83,230
13 Dec 12	74.86000 +0.39	74.86	74.00	74.47	81,165
12 Dec 12	74.47000 +0.02	74.47	73.60	74.45	84,094
11 Dec 12	74.45000 +0.01	75.00	74.26	74.59	96,082
10 Dec 12	74.44000 +0.15	74.44	73.01	74.29	93,634
07 Dec 12	74.29000 +0.70	74.50	73.25	73.25	91,265
06 Dec 12	73.59000 -0.11	75.00	73.35	74.30	80,941
05 Dec 12	73.70000 +0.73	73.98	73.16	73.20	117,745
04 Dec 12	72.97000 +0.53	73.00	72.00	72.40	90,563
03 Dec 12	72.44000 +0.31	73.70	72.13	72.13	80,264
30 Nov 12	72.13000 +1.18	72.80	70.85	70.94	156,778
29 Nov 12	70.95000 +1.70	71.61	69.25	69.30	86,171
28 Nov 12	69.25000 -0.01	69.45	68.60	69.26	55,279
27 Nov 12	69.26000 +0.23	69.69	68.66	69.20	61,242
26 Nov 12	69.03000 -0.33	69.35	68.50	69.25	62,853
23 Nov 12	69.36000 +0.27	69.55	68.62	69.00	52,328
22 Nov 12	69.09000 +0.00	69.39	68.74	69.25	50,125
21 Nov 12	69.09000 +1.09	69.55	67.60	67.76	99,467
20 Nov 12	68.00000 +0.71	68.22	67.12	67.31	87,302
19 Nov 12	67.29000 +1.26	67.49	65.89	66.33	73,748
16 Nov 12	66.03000 -1.18	67.25	65.85	67.21	94,394
15 Nov 12	67.21000 -0.62	67.68	66.85	67.50	61,460
14 Nov 12	67.83000 +1.01	68.75	67.55	67.74	67,049
13 Nov 12	66.82000 +0.15	67.15	65.77	66.67	88,816
12 Nov 12	66.67000 -0.30	67.58	66.67	66.97	46,950
09 Nov 12	66.97000 -0.55	67.57	65.86	67.52	62,154
08 Nov 12	67.52000 -0.42	68.49	67.36	68.00	48,480
07 Nov 12	67.94000 -0.98	69.80	67.85	69.23	65,949
06 Nov 12	68.92000 +1.08	69.40	67.98	68.00	46,185
05 Nov 12	67.84000 -1.12	69.17	67.50	68.75	56,046
02 Nov 12	68.96000 +0.06	69.50	68.50	68.90	66,200
01 Nov 12	68.90000 +0.91	68.90	67.78	67.99	44,986
31 Oct 12	67.99000 -0.07	68.50	67.65	68.08	84,620
30 Oct 12	68.06000 +1.68	68.25	66.62	66.62	51,548
29 Oct 12	66.38000 -0.28	66.64	65.75	66.50	32,843
26 Oct 12	66.66000 -1.11	67.03	65.59	67.02	89,806
25 Oct 12	67.77000 +1.07	67.94	66.70	67.00	80,792
24 Oct 12	66.70000 +0.86	66.90	65.65	65.89	84,189
23 Oct 12	65.84000 -1.17	67.16	65.50	67.01	75,560
22 Oct 12	67.01000 +0.47	67.28	66.25	66.53	57,090
19 Oct 12	66.54000 +0.51	67.15	65.50	66.22	142,281
18 Oct 12	66.03000 +1.38	66.28	64.75	64.75	131,514
17 Oct 12	64.65000 +1.62	64.85	63.03	63.05	114,321
16 Oct 12	63.03000 +0.00	63.27	62.58	63.15	150,201
15 Oct 12	63.03000 -0.20	63.43	62.90	63.19	95,069
12 Oct 12	63.23000 -0.60	63.97	63.22	63.82	65,226
11 Oct 12	63.83000 +0.20	64.03	63.50	63.63	92,515
10 Oct 12	63.63000 -2.37	65.00	63.30	65.00	113,563
09 Oct 12	66.00000 -1.03	67.28	65.80	67.27	70,487
08 Oct 12	67.03000 -1.51	68.25	66.95	68.25	59,036
05 Oct 12	68.54000 +1.04	68.75	67.50	67.53	62,947
04 Oct 12	67.50000 +0.33	68.25	67.24	67.25	64,038
03 Oct 12	67.17000 -0.45	67.55	66.53	67.13	69,671
02 Oct 12	67.62000 -0.26	68.65	67.31	67.50	52,616
01 Oct 12	67.88000 +2.18	67.96	65.25	65.60	91,742
28 Sep 12	65.70000 -0.25	66.65	65.70	66.23	115,231
27 Sep 12	65.95000 +0.89	66.22	65.07	65.31	84,853
26 Sep 12	65.06000 -1.96	66.50	64.91	66.50	113,114
25 Sep 12	67.02000 +0.48	67.02	65.52	66.54	95,627
24 Sep 12	66.54000 -1.04	67.50	66.41	67.41	38,766
21 Sep 12	67.58000 +0.40	67.81	67.06	67.18	92,519
20 Sep 12	67.18000 +0.57	67.25	66.11	66.50	92,101
19 Sep 12	66.61000 +0.09	67.19	65.75	66.66	100,268
18 Sep 12	66.52000 -1.56	67.45	66.35	67.25	96,015
17 Sep 12	68.08000 -0.73	68.68	67.90	68.50	58,052
14 Sep 12	68.81000 +2.74	68.95	66.91	66.91	109,747
13 Sep 12	66.07000 -0.43	66.56	65.70	66.56	115,809
12 Sep 12	66.50000 +1.70	66.50	64.80	64.81	105,116
11 Sep 12	64.80000 +1.31	64.80	63.25	63.29	99,718
10 Sep 12	63.49000 +0.00	63.74	63.00	63.45	105,420
07 Sep 12	63.49000 +1.27	63.75	62.40	62.50	71,558
06 Sep 12	62.22000 +2.05	62.22	60.37	60.37	106,321
05 Sep 12	60.17000 -0.27	60.53	59.50	60.44	53,124
04 Sep 12	60.44000 +0.46	61.50	60.12	60.24	46,964
03 Sep 12	59.98000 +0.15	60.31	59.67	59.84	38,192
31 Aug 12	59.83000 +0.83	60.24	59.00	59.00	65,659
30 Aug 12	59.00000 -0.02	59.51	58.85	59.23	50,811
29 Aug 12	59.02000 +0.35	59.05	58.26	58.69	67,627
28 Aug 12	58.67000 -1.35	59.80	58.54	59.80	108,581
27 Aug 12	60.02000 +0.06	60.17	59.84	59.90	47,320
24 Aug 12	59.96000 -0.87	60.75	59.51	60.75	62,465
23 Aug 12	60.83000 -0.94	62.20	60.77	62.00	50,231
22 Aug 12	61.77000 -1.33	63.10	61.57	63.10	63,966
21 Aug 12	63.10000 +0.67	63.41	62.43	62.53	57,441
20 Aug 12	62.43000 -0.75	63.50	62.00	63.18	51,893
17 Aug 12	63.18000 +1.10	63.44	62.08	62.18	42,297
16 Aug 12	62.08000 +1.06	62.08	61.05	61.25	60,000
15 Aug 12	61.02000 -0.68	61.59	60.84	61.59	43,302
14 Aug 12	61.70000 +0.52	61.70	61.05	61.37	49,188
13 Aug 12	61.18000 -0.16	61.64	60.99	61.34	51,752
10 Aug 12	61.34000 -0.09	61.55	60.76	61.25	45,337
09 Aug 12	61.43000 +0.76	61.61	60.25	60.90	70,116
08 Aug 12	60.67000 -0.24	60.92	60.00	60.91	55,899
07 Aug 12	60.91000 +0.35	61.00	60.00	60.56	77,040
06 Aug 12	60.56000 +0.61	60.93	59.75	59.95	64,524
03 Aug 12	59.95000 +2.96	59.99	57.11	57.21	87,298
02 Aug 12	56.99000 -1.34	59.89	56.99	58.33	86,366
01 Aug 12	58.33000 +0.12	58.94	57.97	58.50	66,579
31 Jul 12	58.21000 -1.11	59.49	58.10	59.48	139,822
30 Jul 12	59.32000 +1.92	59.50	57.75	57.75	94,334
27 Jul 12	57.40000 -0.97	58.51	55.76	58.51	170,912
26 Jul 12	58.37000 +1.75	58.66	55.60	57.00	157,746
25 Jul 12	56.62000 +1.05	57.32	55.57	55.57	126,699
24 Jul 12	55.57000 -0.83	57.19	55.16	56.98	122,545
23 Jul 12	56.40000 -2.67	58.64	55.64	58.64	142,841
20 Jul 12	59.07000 -2.08	61.33	58.76	61.33	126,009
19 Jul 12	61.15000 +1.62	61.15	59.80	59.80	83,559
18 Jul 12	59.53000 +0.96	59.53	58.50	59.00	81,087
17 Jul 12	58.57000 -0.39	59.97	58.36	59.04	103,429
16 Jul 12	58.96000 +0.28	59.25	58.56	58.78	57,745
13 Jul 12	58.68000 +0.52	58.71	57.79	58.50	109,427
12 Jul 12	58.16000 -0.59	59.32	57.64	58.50	86,250
11 Jul 12	58.75000 -0.22	59.58	58.25	58.96	97,641
10 Jul 12	58.97000 +1.02	59.98	57.78	57.81	123,005
09 Jul 12	57.95000 -0.57	58.82	57.25	58.52	141,460
06 Jul 12	58.52000 -1.84	60.38	58.52	60.23	90,595
05 Jul 12	60.36000 -0.63	62.36	59.57	61.00	131,849
04 Jul 12	60.99000 +0.09	61.00	60.08	60.91	107,821
03 Jul 12	60.90000 +1.69	60.90	59.30	59.30	209,410
02 Jul 12	59.21000 +0.93	59.89	58.30	58.50	184,803
29 Jun 12	58.28000 +3.46	58.40	56.15	56.15	254,572
28 Jun 12	54.82000 +0.03	56.11	54.10	55.05	177,832
27 Jun 12	54.79000 +1.38	54.89	53.25	53.74	108,195
26 Jun 12	53.41000 -0.52	54.10	53.02	53.93	107,331
25 Jun 12	53.93000 -1.31	55.23	53.26	55.00	119,254
22 Jun 12	55.24000 -0.20	55.88	54.00	55.20	139,213
21 Jun 12	55.44000 -0.43	56.64	54.76	55.86	148,539
20 Jun 12	55.87000 +1.31	56.09	54.25	54.91	169,847
19 Jun 12	54.56000 +1.05	54.65	53.10	53.53	159,956
18 Jun 12	53.51000 -0.01	55.00	52.67	54.75	153,008
15 Jun 12	53.52000 +1.94	53.65	51.58	51.83	150,289
14 Jun 12	51.58000 +0.84	51.67	49.70	50.74	162,924
13 Jun 12	50.74000 -1.53	52.60	50.37	52.27	216,643
12 Jun 12	52.27000 -0.51	53.21	51.52	53.00	246,370
11 Jun 12	52.78000 -0.54	54.73	52.60	53.75	167,049
08 Jun 12	53.32000 -0.06	53.50	52.30	53.38	171,916
07 Jun 12	53.38000 -1.18	54.87	52.90	53.29	327,821
06 Jun 12	54.56230 +1.87	54.73	52.87	53.03	195,379
05 Jun 12	52.68900 +1.15	52.96	51.49	51.93	98,778
04 Jun 12	51.53930 +0.34	52.27	50.60	51.12	86,682
01 Jun 12	51.20230 -1.37	53.03	50.70	52.77	173,546
31 May 12	52.57010 -0.97	54.08	52.03	53.99	181,228
30 May 12	53.54140 -1.37	54.96	53.32	54.71	133,958
29 May 12	54.90920 +1.07	55.40	53.66	54.02	114,517
28 May 12	53.83880 -0.09	55.00	53.72	54.50	75,404
25 May 12	53.92800 -0.05	55.10	53.42	54.06	82,011
24 May 12	53.97750 +0.72	54.34	52.62	53.77	191,212
23 May 12	53.25400 -2.61	55.86	53.10	55.86	228,555
22 May 12	55.86070 +2.65	56.18	53.53	53.53	156,894
21 May 12	53.21430 +0.43	53.94	52.63	52.79	168,377
18 May 12	52.78820 +0.41	53.32	51.65	52.13	200,315
17 May 12	52.38180 -0.98	53.77	51.43	53.77	151,279
16 May 12	53.36300 -0.27	54.62	52.53	53.52	186,222
15 May 12	53.63060 -2.35	56.70	53.39	56.29	207,887
14 May 12	55.97960 -1.51	56.99	55.19	56.99	141,679
11 May 12	57.48620 -0.56	58.08	56.77	58.05	282,073
10 May 12	58.05110 +1.01	58.54	55.75	57.68	226,366
09 May 12	57.04020 -0.82	58.66	55.85	57.97	184,629
08 May 12	57.86280 -2.54	60.40	57.24	60.40	198,259
07 May 12	60.40010 +1.48	60.60	57.25	58.23	139,062
04 May 12	58.92330 +2.33	60.38	56.89	56.89	386,052
03 May 12	56.59410 +0.96	57.98	56.00	56.00	269,425
02 May 12	55.63270 -0.39	57.44	55.01	56.99	233,656
30 Apr 12	56.01930 -1.33	57.63	55.92	57.55	139,215
27 Apr 12	57.34740 +0.93	57.80	55.49	56.00	169,880
26 Apr 12	56.41570 -0.60	57.37	55.40	57.23	160,878
25 Apr 12	57.02030 +2.24	57.38	54.97	55.01	176,140
24 Apr 12	54.78040 +1.42	54.94	53.52	53.54	188,551
23 Apr 12	53.36300 -2.39	55.45	53.03	55.45	249,712
20 Apr 12	55.75170 +0.26	55.80	54.61	55.45	197,520
19 Apr 12	55.49400 -0.29	57.22	55.49	56.00	276,962
18 Apr 12	55.78140 -2.79	58.57	55.63	58.57	264,687
17 Apr 12	58.56650 +2.67	58.92	55.90	55.90	252,810
16 Apr 12	55.90030 -0.59	57.24	55.76	56.49	222,190
13 Apr 12	56.49500 -1.85	58.63	56.30	58.46	263,533
12 Apr 12	58.34850 +1.33	58.78	56.88	57.49	301,616
11 Apr 12	57.02030 +0.90	58.04	56.00	56.12	265,028
10 Apr 12	56.11840 -3.56	59.17	56.12	59.07	335,446
05 Apr 12	59.67660 +0.61	60.66	58.14	59.60	306,538
04 Apr 12	59.06210 -3.86	62.84	58.81	62.72	342,247
03 Apr 12	62.91760 -1.26	64.92	62.92	64.37	241,413
02 Apr 12	64.17640 +0.69	64.40	62.85	63.81	210,065
30 Mar 12	63.48260 -0.39	65.43	63.31	63.73	331,125
29 Mar 12	63.86910 -1.72	65.64	63.68	65.59	203,825
28 Mar 12	65.59370 -1.23	67.40	65.47	66.82	170,201
27 Mar 12	66.82270 +0.07	67.97	66.81	67.39	164,040
26 Mar 12	66.75330 +0.61	67.35	65.31	66.14	167,197
23 Mar 12	66.13880 +0.72	66.60	64.53	65.41	125,041
22 Mar 12	65.41530 -1.33	67.19	64.33	67.15	191,948
21 Mar 12	66.74340 +0.14	67.88	65.91	66.80	131,409
20 Mar 12	66.60470 -1.78	68.39	66.45	68.39	180,839
19 Mar 12	68.38870 -0.58	69.03	67.65	68.97	134,062
16 Mar 12	68.97350 +1.47	68.97	67.15	67.51	334,617
15 Mar 12	67.50660 +0.79	67.69	66.41	66.72	223,408
14 Mar 12	66.71370 +1.59	67.42	65.26	65.33	210,616
13 Mar 12	65.12790 +2.03	65.41	63.29	63.29	155,242
12 Mar 12	63.09600 +0.17	63.51	62.23	62.74	115,498
09 Mar 12	62.92750 +0.53	63.20	61.81	62.41	103,676
08 Mar 12	62.40220 +2.20	62.40	60.21	60.52	177,025
07 Mar 12	60.20190 +1.23	60.41	58.97	59.00	134,927
06 Mar 12	58.97290 -4.37	63.34	58.97	63.34	205,528
05 Mar 12	63.34380 -0.89	64.04	62.55	64.04	114,652
02 Mar 12	64.23580 +0.28	64.53	63.58	63.96	83,777
01 Mar 12	63.95830 +1.28	63.96	61.95	62.48	95,297
29 Feb 12	62.67970 -0.12	63.80	62.34	62.81	114,227
28 Feb 12	62.79870 +0.56	63.19	61.95	62.24	86,820
27 Feb 12	62.23370 -1.09	63.32	61.49	63.32	79,624
24 Feb 12	63.32400 +2.37	63.93	61.11	61.14	166,214
23 Feb 12	60.95520 -0.64	62.69	60.78	61.60	164,536
22 Feb 12	61.59940 -1.15	62.76	60.96	62.75	146,109
21 Feb 12	62.74910 -0.21	63.43	61.76	63.23	140,703
20 Feb 12	62.95730 +0.53	63.33	62.50	62.73	99,172
17 Feb 12	62.43200 +2.69	62.93	60.57	60.57	212,488
16 Feb 12	59.74600 -0.26	60.04	58.58	59.88	119,041
15 Feb 12	60.00370 +0.24	60.96	59.62	59.87	104,128
14 Feb 12	59.76580 -0.45	61.11	59.11	60.21	112,142
13 Feb 12	60.21180 +0.73	61.09	59.64	59.72	95,858
10 Feb 12	59.47840 -1.65	60.93	59.22	60.92	111,890
09 Feb 12	61.12370 +0.69	61.45	60.21	60.63	143,306
08 Feb 12	60.42990 +0.45	61.20	60.10	60.18	102,783
07 Feb 12	59.98380 -0.42	60.71	59.14	60.60	140,635
06 Feb 12	60.40010 -1.24	61.64	60.15	61.64	115,599
03 Feb 12	61.63900 +1.86	61.95	59.51	59.78	234,478
02 Feb 12	59.77570 +0.55	59.86	59.12	59.45	82,582
01 Feb 12	59.23060 +2.82	59.44	56.41	56.74	161,399
31 Jan 12	56.40580 +0.62	57.49	56.25	56.25	146,224
30 Jan 12	55.78140 -1.86	57.50	55.32	57.49	106,225
27 Jan 12	57.64470 -0.78	58.67	57.32	58.43	109,261
26 Jan 12	58.42770 +1.02	58.91	57.09	57.73	144,152
25 Jan 12	57.40690 +0.13	58.45	56.26	57.29	103,762
24 Jan 12	57.27800 -0.80	57.73	56.25	57.49	132,790
23 Jan 12	58.08080 +0.69	58.42	56.89	57.39	134,018
20 Jan 12	57.38710 -0.84	58.43	56.98	58.23	120,521
19 Jan 12	58.22950 +2.07	58.37	55.90	56.16	199,048
18 Jan 12	56.15800 -0.54	56.97	55.06	56.69	154,904
17 Jan 12	56.69330 +1.10	56.94	55.72	56.14	106,310
16 Jan 12	55.59310 +1.11	55.85	53.38	53.54	97,450
13 Jan 12	54.48300 -1.07	56.38	53.34	56.00	135,165
12 Jan 12	55.55340 +1.93	56.28	53.62	53.62	186,249
11 Jan 12	53.62070 +1.11	53.77	52.43	52.51	140,752
10 Jan 12	52.51060 +2.87	52.87	49.90	49.90	138,844
09 Jan 12	49.63630 -0.76	50.80	49.56	50.57	73,592
06 Jan 12	50.39950 -0.18	51.50	50.07	50.80	121,602
05 Jan 12	50.57790 -1.77	52.78	50.05	52.47	153,096
04 Jan 12	52.35210 -0.57	52.95	51.89	52.78	134,643
03 Jan 12	52.92690 +0.89	53.02	51.55	52.38	141,192
02 Jan 12	52.03490 +0.99	52.28	51.04	51.04	73,096
30 Dec 11	51.04380 +1.41	51.04	49.60	49.80	64,614
29 Dec 11	49.63630 +0.34	49.64	48.76	49.31	100,176
28 Dec 11	49.29930 -0.36	50.30	48.81	49.66	112,962
27 Dec 11	49.65620 -0.28	50.05	49.35	49.93	61,781
23 Dec 11	49.93370 +0.76	50.30	49.49	49.54	119,545
22 Dec 11	49.17050 +0.78	49.52	48.51	48.57	92,421
21 Dec 11	48.39240 +0.10	50.30	48.07	48.81	204,692
20 Dec 11	48.29330 +2.90	48.42	45.35	45.52	153,942
19 Dec 11	45.39420 -0.66	46.75	45.12	45.84	125,339
16 Dec 11	46.05830 -0.05	46.96	45.80	46.34	153,430
15 Dec 11	46.11280 +0.42	47.06	45.34	45.79	196,092
14 Dec 11	45.69160 -2.21	48.11	45.40	47.82	153,529
13 Dec 11	47.90180 -0.82	49.56	47.38	49.05	158,457
12 Dec 11	48.71950 -2.32	51.06	48.38	51.05	177,666
09 Dec 11	51.04380 +1.87	51.38	48.57	48.62	242,290
08 Dec 11	49.17050 -3.40	53.03	49.10	52.96	225,190
07 Dec 11	52.57010 -1.18	54.86	51.55	54.12	187,269
06 Dec 11	53.74960 -0.70	54.51	53.13	53.52	132,883
05 Dec 11	54.45330 +1.38	55.26	53.77	53.77	171,193
02 Dec 11	53.07560 +1.37	54.36	52.23	52.28	248,066
01 Dec 11	51.70780 -1.15	52.88	50.55	52.86	276,502
30 Nov 11	52.85750 +7.32	53.16	49.08	49.85	781,721
29 Nov 11	45.53800 +0.21	46.20	44.60	45.34	180,733
28 Nov 11	45.32980 +3.21	45.36	42.61	42.62	218,066
25 Nov 11	42.12350 -0.13	42.67	40.96	42.25	215,092
24 Nov 11	42.25230 +0.99	43.61	41.26	41.46	263,974
23 Nov 11	41.26610 -0.67	42.80	41.13	41.63	173,289
22 Nov 11	41.93520 +0.02	42.89	41.68	42.37	159,677
21 Nov 11	41.91040 -2.02	43.96	41.74	43.93	197,499
18 Nov 11	43.93230 -0.64	45.03	43.75	44.48	194,830
17 Nov 11	44.57660 -1.85	46.47	44.50	46.43	169,690
16 Nov 11	46.43000 +0.02	47.26	45.63	46.31	177,338
15 Nov 11	46.41020 -1.96	48.57	46.41	47.82	211,732
14 Nov 11	48.36770 -1.50	50.55	48.03	50.41	164,965
11 Nov 11	49.86430 +1.07	50.24	47.48	48.63	312,251
10 Nov 11	48.79880 -1.04	50.59	48.08	48.27	218,683
09 Nov 11	49.83460 -1.78	52.98	49.31	52.53	174,830
08 Nov 11	51.61860 -0.31	53.27	51.62	51.94	198,325
07 Nov 11	51.92590 -0.58	53.03	50.31	52.28	175,864
04 Nov 11	52.51060 -1.51	54.81	52.03	54.33	199,644
03 Nov 11	54.01720 +2.12	54.19	50.65	51.04	277,818
02 Nov 11	51.89610 +1.52	52.33	50.12	51.04	220,837
01 Nov 11	50.37970 -3.10	52.28	49.22	52.28	327,955
31 Oct 11	53.48200 -4.78	57.79	53.48	57.79	221,801
28 Oct 11	58.25930 +0.70	58.71	56.74	57.73	288,091
27 Oct 11	57.55550 +3.03	58.96	56.49	56.60	303,921
26 Oct 11	54.52270 +0.13	55.70	53.70	54.11	158,081
25 Oct 11	54.39380 -0.80	55.70	53.77	54.76	143,674
24 Oct 11	55.19660 +1.97	55.61	52.78	53.77	155,655
21 Oct 11	53.22430 +2.84	53.48	50.88	51.04	162,641
20 Oct 11	50.37970 -2.46	52.66	50.33	52.54	197,964
19 Oct 11	52.83770 +0.10	54.02	52.29	53.45	136,283
18 Oct 11	52.73860 -0.02	53.11	50.55	51.79	143,524
17 Oct 11	52.75840 -0.39	55.45	52.19	53.63	279,377
14 Oct 11	53.14500 +0.72	54.41	52.64	52.98	234,215
13 Oct 11	52.42140 -0.36	53.70	51.56	52.79	333,876
12 Oct 11	52.77820 +2.34	52.78	49.21	49.90	278,950
11 Oct 11	50.43920 -0.68	51.27	49.35	51.21	186,695
10 Oct 11	51.12300 +2.14	51.14	48.82	49.46	182,821
07 Oct 11	48.98710 -0.11	49.95	47.68	49.09	210,361
06 Oct 11	49.09620 +3.07	49.10	46.19	46.39	286,062
05 Oct 11	46.02360 +3.29	46.18	43.96	44.30	343,960
04 Oct 11	42.73800 -2.33	44.70	41.25	44.70	325,856
03 Oct 11	45.06720 -2.05	45.99	44.04	45.86	231,771
30 Sep 11	47.11880 -2.64	50.05	46.15	49.76	358,194
29 Sep 11	49.75530 +1.97	50.05	47.33	47.33	274,719
28 Sep 11	47.78790 -1.36	49.76	47.57	48.81	245,455
27 Sep 11	49.15070 +3.90	49.51	46.34	46.34	359,485
26 Sep 11	45.25550 +1.65	46.30	42.51	43.11	321,582
23 Sep 11	43.61020 +0.29	44.11	40.09	43.93	403,480
22 Sep 11	43.31780 -5.45	47.28	43.11	47.28	336,141
21 Sep 11	48.76910 -0.60	49.80	48.33	49.47	202,569
20 Sep 11	49.37370 +0.24	49.42	47.82	48.57	278,402
19 Sep 11	49.13580 -2.44	50.30	48.90	50.30	211,202
16 Sep 11	51.57900 +0.34	52.78	50.75	52.03	388,421
15 Sep 11	51.24200 +2.68	52.17	49.30	49.31	287,453
14 Sep 11	48.56590 +1.95	48.87	45.85	46.34	230,250
13 Sep 11	46.61830 +0.56	47.33	44.12	47.08	290,402
12 Sep 11	46.05830 -3.31	48.19	45.34	48.19	275,393
09 Sep 11	49.36380 -3.65	52.83	49.31	52.78	224,767
08 Sep 11	53.01610 +0.95	53.62	51.86	52.22	208,118
07 Sep 11	52.06460 +2.20	52.18	50.54	51.05	240,967
06 Sep 11	49.86430 -1.93	52.65	48.81	51.83	316,262
05 Sep 11	51.79700 -3.31	54.03	50.81	54.02	202,813
02 Sep 11	55.10740 -4.61	58.74	54.81	58.59	221,248
01 Sep 11	59.71620 +0.92	59.72	57.99	59.47	276,373
31 Aug 11	58.79450 +2.77	59.52	55.98	56.49	273,238
30 Aug 11	56.02920 +1.12	56.64	54.44	56.00	178,916
29 Aug 11	54.90920 +1.62	55.41	54.24	54.33	106,798
26 Aug 11	53.29360 -0.45	53.52	51.33	53.41	145,267
25 Aug 11	53.73970 +0.38	55.50	52.64	54.26	195,432
24 Aug 11	53.36300 +2.09	53.67	50.90	52.02	226,909
23 Aug 11	51.27170 +0.12	53.25	50.57	51.94	202,246
22 Aug 11	51.15280 -0.01	52.22	50.12	50.45	164,018
19 Aug 11	51.16270 -2.58	53.43	49.66	53.29	282,172
18 Aug 11	53.73970 -5.18	58.48	53.13	58.48	161,767
17 Aug 11	58.92330 -0.24	59.98	57.49	58.74	124,963
16 Aug 11	59.16120 -1.01	60.21	57.71	60.16	169,347
15 Aug 11	60.17220 +0.99	61.05	59.06	60.20	112,434
12 Aug 11	59.18100 +3.74	60.09	54.26	56.00	209,515
11 Aug 11	55.44440 +0.77	56.38	51.40	56.28	357,426
10 Aug 11	54.67130 -1.96	60.21	53.94	59.23	317,416
09 Aug 11	56.63380 +2.59	56.89	51.35	53.04	352,554
08 Aug 11	54.04690 -5.91	60.71	54.03	58.98	266,468
05 Aug 11	59.95410 -2.95	63.68	58.52	60.78	480,327
04 Aug 11	62.90770 -4.44	69.02	62.76	68.58	260,938
03 Aug 11	67.34800 -4.18	70.17	66.81	69.62	353,106
02 Aug 11	71.53060 -5.40	75.80	71.03	75.72	352,638
01 Aug 11	76.93230 -2.67	80.99	76.58	80.69	112,995
29 Jul 11	79.59850 +1.33	79.85	77.23	77.75	236,070
28 Jul 11	78.27040 -1.14	80.01	77.65	78.64	316,687
27 Jul 11	79.41020 -1.43	81.27	78.80	80.84	143,432
26 Jul 11	80.83740 -0.48	81.74	79.80	81.37	84,762
25 Jul 11	81.31320 +0.83	81.80	79.74	79.79	98,129
22 Jul 11	80.48060 -0.56	82.15	79.86	81.77	145,658
21 Jul 11	81.03570 +1.89	81.64	78.04	79.29	132,508
20 Jul 11	79.14260 +2.67	79.41	76.81	77.17	148,588
19 Jul 11	76.47640 +1.03	77.02	75.33	75.40	127,662
18 Jul 11	75.44560 -2.98	78.10	75.27	78.05	155,519
15 Jul 11	78.42900 -1.17	79.29	77.88	79.19	156,478
14 Jul 11	79.59850 -1.80	81.26	79.44	80.77	111,991
13 Jul 11	81.40240 +2.02	81.53	78.98	79.29	145,159
12 Jul 11	79.38050 -0.37	79.69	76.06	78.61	147,461
11 Jul 11	79.74720 -2.76	82.27	79.43	82.03	121,543
08 Jul 11	82.50260 -1.47	84.38	82.02	84.25	158,464
07 Jul 11	83.96940 +0.89	84.38	82.90	83.13	90,766
06 Jul 11	83.07740 -0.64	83.86	82.67	83.51	146,510
05 Jul 11	83.72170 +0.81	84.21	82.58	82.70	146,783
04 Jul 11	82.90890 -2.64	84.25	82.27	84.22	210,840
01 Jul 11	85.54540 +1.51	85.55	83.01	83.93	148,193
30 Jun 11	84.03880 +2.06	84.04	81.78	82.17	152,200
29 Jun 11	81.97730 +4.02	82.31	78.55	78.55	203,162
28 Jun 11	77.95320 +0.37	78.45	77.03	77.80	151,774
27 Jun 11	77.58650 +0.30	78.33	77.06	77.29	79,387
24 Jun 11	77.28920 -0.12	79.24	77.21	78.30	106,814
23 Jun 11	77.40810 -1.49	79.21	77.08	78.53	109,412
22 Jun 11	78.89480 -1.31	80.27	78.89	80.27	116,767
21 Jun 11	80.20310 +2.47	80.20	77.80	78.14	130,673
20 Jun 11	77.73520 -0.83	77.87	76.74	77.75	132,673
17 Jun 11	78.56770 +0.67	78.97	76.00	77.75	191,889
16 Jun 11	77.89380 -1.00	78.58	76.98	78.30	235,965
15 Jun 11	78.89480 -1.29	81.03	78.89	80.17	179,771
14 Jun 11	80.18330 +1.19	80.53	79.42	79.54	95,738
13 Jun 11	78.99390 -0.47	79.85	78.60	79.49	132,084
10 Jun 11	79.45980 -2.04	81.47	79.15	81.40	170,051
09 Jun 11	81.50150 +1.34	81.72	79.47	79.87	146,091
08 Jun 11	80.16350 -1.49	81.66	79.29	81.31	175,401
07 Jun 11	81.65020 +0.31	82.41	81.17	81.48	91,338
06 Jun 11	81.34290 -0.41	81.95	80.88	81.82	103,046
03 Jun 11	81.74930 +0.35	83.45	80.84	82.28	199,655
02 Jun 11	81.40240 -2.10	82.44	80.88	81.35	150,445
01 Jun 11	83.50360 -0.15	83.99	83.00	83.99	235,017
31 May 11	83.65230 +1.68	84.52	81.22	83.65	2,116,292
30 May 11	81.96730 -0.72	83.15	81.78	82.93	98,461
27 May 11	82.69090 +1.00	82.87	81.37	82.08	202,575
26 May 11	81.68980 +0.22	82.51	81.39	81.84	206,792
25 May 11	81.47180 +0.31	82.01	80.16	80.99	242,599
24 May 11	81.16450 +1.65	82.14	79.84	79.97	297,283
23 May 11	79.51920 -2.00	81.03	78.96	81.03	190,016
20 May 11	81.52130 -0.34	82.87	81.42	81.79	142,832
19 May 11	81.85830 +1.54	81.88	79.69	80.68	204,067
18 May 11	80.32200 +0.43	81.17	80.23	80.67	140,716
17 May 11	79.89590 -0.99	82.02	79.87	81.27	210,534
16 May 11	80.88700 -0.80	81.25	80.12	81.17	176,396
13 May 11	81.68980 -0.69	83.26	81.32	82.92	124,404
12 May 11	82.38360 -1.54	82.97	81.98	82.67	127,165
11 May 11	83.91990 -0.40	84.95	83.24	84.33	114,307
10 May 11	84.31630 +1.73	84.94	82.84	82.95	163,167
09 May 11	82.58180 -0.42	83.49	81.82	82.74	146,744
06 May 11	82.99810 +1.75	83.23	80.81	82.20	199,524
05 May 11	81.24380 -1.06	83.82	80.79	83.82	149,303
04 May 11	82.30430 -0.60	84.84	81.92	83.17	192,012
03 May 11	82.90890 -2.34	85.24	82.16	85.24	184,451
02 May 11	85.24800 +1.43	85.91	83.97	84.15	117,870
29 Apr 11	83.82080 -0.76	84.74	83.59	84.60	116,380
28 Apr 11	84.58400 -0.01	85.18	83.28	84.84	168,103
27 Apr 11	84.59390 -0.43	85.92	84.01	85.31	164,185
26 Apr 11	85.02010 +1.29	86.56	83.47	83.71	223,975
21 Apr 11	83.73160 +2.60	83.75	81.27	81.29	182,795
20 Apr 11	81.13480 +3.59	81.21	78.19	78.22	222,409
19 Apr 11	77.54690 +1.19	78.17	76.23	76.27	153,463
18 Apr 11	76.35750 -1.49	78.90	75.82	78.05	168,233
15 Apr 11	77.84420 +0.26	78.42	77.30	77.93	111,362
14 Apr 11	77.58650 +0.18	78.19	76.92	77.04	206,181
13 Apr 11	77.40810 +1.20	77.99	76.50	76.81	123,306
12 Apr 11	76.20880 -2.08	78.26	75.39	77.79	220,726
11 Apr 11	78.29020 +0.09	79.14	77.20	78.60	217,072
08 Apr 11	78.20100 +1.27	78.66	77.00	77.06	145,338
07 Apr 11	76.93230 -1.41	78.49	76.71	78.30	121,077
06 Apr 11	78.33980 +0.14	78.80	77.98	78.15	150,993
05 Apr 11	78.20100 +0.01	79.04	77.84	78.06	141,081
04 Apr 11	78.19110 +0.18	78.36	77.53	77.79	162,291
01 Apr 11	78.01270 +2.02	78.20	76.26	76.32	248,835
31 Mar 11	75.99080 +0.61	76.58	75.28	75.52	227,901
30 Mar 11	75.37630 +0.50	76.05	74.98	75.08	143,940
29 Mar 11	74.88070 +0.95	75.02	73.10	73.93	175,800
28 Mar 11	73.92920 -0.17	73.94	72.90	73.84	125,256
25 Mar 11	74.09770 +1.04	74.24	72.36	73.29	192,590
24 Mar 11	73.05700 +0.51	73.15	72.07	72.60	187,810
23 Mar 11	72.55150 +2.50	72.57	70.55	71.46	221,134
22 Mar 11	70.05380 -0.52	71.10	69.48	70.87	121,963
21 Mar 11	70.56920 +2.03	70.73	69.14	69.38	131,739
18 Mar 11	68.53740 +0.83	69.86	68.03	68.39	225,265
17 Mar 11	67.70480 +2.88	67.99	64.98	64.98	221,671
16 Mar 11	64.82060 -1.07	67.30	64.82	66.42	263,335
15 Mar 11	65.89100 -1.72	66.48	62.99	66.41	313,217
14 Mar 11	67.61560 -1.13	69.38	67.39	68.41	176,404
11 Mar 11	68.74550 -1.30	69.79	68.42	69.39	114,171
10 Mar 11	70.04390 -1.66	71.33	69.43	71.27	133,962
09 Mar 11	71.69910 -0.03	72.85	71.55	71.67	96,770
08 Mar 11	71.72890 -0.04	72.50	70.92	71.87	94,770
07 Mar 11	71.76850 -0.34	72.82	70.97	71.63	105,766
04 Mar 11	72.10550 +0.23	75.08	71.71	73.38	161,696
03 Mar 11	71.87750 -0.13	73.30	71.71	72.15	140,419
02 Mar 11	72.00640 -1.51	72.95	71.36	72.85	139,680
01 Mar 11	73.51290 -0.62	75.82	72.90	74.34	148,658
28 Feb 11	74.13730 +1.02	74.58	72.53	73.10	119,721
25 Feb 11	73.11650 +4.36	74.09	70.97	71.04	197,998
24 Feb 11	68.75540 -0.66	69.58	68.40	69.26	169,563
23 Feb 11	69.41950 -1.94	71.66	69.39	71.02	184,463
22 Feb 11	71.36210 -1.56	72.11	70.32	72.11	186,890
21 Feb 11	72.91820 -1.47	74.06	72.60	73.85	135,327
18 Feb 11	74.38510 -0.31	74.73	73.46	74.58	153,204
17 Feb 11	74.69240 -0.57	75.57	74.21	75.43	74,420
16 Feb 11	75.26720 -0.07	75.77	74.30	75.33	132,341
15 Feb 11	75.33660 -0.73	76.23	75.34	76.22	88,428
14 Feb 11	76.07010 +0.28	76.32	75.39	75.99	97,351
11 Feb 11	75.79250 +0.97	76.43	73.70	74.59	128,500
10 Feb 11	74.82120 -1.02	75.81	74.00	75.57	143,210
09 Feb 11	75.84210 -0.18	76.80	75.60	76.06	132,384
08 Feb 11	76.02050 +0.21	76.75	75.43	76.15	186,766
07 Feb 11	75.81240 +1.33	76.47	74.15	74.34	179,183
04 Feb 11	74.48420 +1.04	74.48	73.34	73.78	135,759
03 Feb 11	73.44350 +0.33	73.55	72.41	73.24	106,732
02 Feb 11	73.11650 -0.88	75.33	72.13	74.33	186,694
01 Feb 11	73.99860 +1.72	74.57	72.86	72.86	160,888
31 Jan 11	72.27400 -0.83	73.10	71.38	73.10	148,352
28 Jan 11	73.10650 -1.19	75.00	73.11	74.29	142,543
27 Jan 11	74.29590 -0.27	75.06	73.89	74.83	188,584
26 Jan 11	74.56350 +1.99	75.00	73.10	73.10	154,112
25 Jan 11	72.57130 -0.32	73.48	72.11	72.96	102,278
24 Jan 11	72.88850 +1.12	72.96	71.42	72.35	102,750
21 Jan 11	71.76850 +0.82	72.41	71.06	71.31	161,630
20 Jan 11	70.94590 -1.29	72.35	69.57	72.22	186,545
19 Jan 11	72.23430 -1.61	74.09	71.92	74.09	150,821
18 Jan 11	73.84000 +1.80	74.18	72.20	72.33	139,569
17 Jan 11	72.03610 -1.26	73.52	71.74	73.20	122,480
14 Jan 11	73.29490 +0.79	74.04	72.55	72.55	241,245
13 Jan 11	72.50190 +1.35	75.66	71.48	71.48	468,281
12 Jan 11	71.15400 +2.10	71.86	69.88	69.88	221,288
11 Jan 11	69.05280 +1.77	69.08	67.28	67.43	91,530
10 Jan 11	67.27860 -1.59	68.81	66.44	68.64	112,043
07 Jan 11	68.86450 +0.71	69.26	67.70	68.36	94,911
06 Jan 11	68.15080 -0.45	69.12	68.14	68.88	66,299
05 Jan 11	68.59690 -0.72	69.37	67.80	69.14	96,063
04 Jan 11	69.32040 +0.73	70.05	68.14	68.59	189,973
03 Jan 11	68.58690 +0.29	68.86	66.65	67.40	147,389
31 Dec 10	68.29950 +0.06	68.37	67.97	68.37	21,418
30 Dec 10	68.24000 -0.19	68.39	67.50	68.15	70,123
29 Dec 10	68.42840 +0.63	68.59	67.66	67.74	65,528
28 Dec 10	67.79400 +0.54	67.88	67.25	67.40	48,630
27 Dec 10	67.25880 -0.63	67.43	66.16	67.41	93,628
24 Dec 10	67.89310 -0.75	68.88	67.69	68.64	21,678
23 Dec 10	68.64640 -0.68	69.35	68.45	69.13	65,592
22 Dec 10	69.33030 +0.07	69.37	68.92	69.25	131,327
21 Dec 10	69.26090 +1.17	69.26	68.09	68.09	158,492
20 Dec 10	68.09140 +0.48	68.53	67.45	67.60	110,035
17 Dec 10	67.61560 +0.31	67.86	66.65	67.16	174,650
16 Dec 10	67.30840 -0.36	67.55	67.05	67.41	97,937
15 Dec 10	67.66520 -0.23	67.95	66.75	67.79	90,102
14 Dec 10	67.89310 +0.09	68.14	67.28	68.12	148,519
13 Dec 10	67.80390 +1.07	68.26	66.90	66.90	142,137
10 Dec 10	66.73350 +0.54	67.03	66.26	66.42	109,513
09 Dec 10	66.19830 -1.80	68.84	65.96	68.30	190,259
08 Dec 10	68.00220 +0.33	68.63	67.18	67.99	168,017
07 Dec 10	67.67510 +1.46	68.29	66.30	66.37	181,935
06 Dec 10	66.21810 -0.24	67.02	65.57	66.46	124,546
03 Dec 10	66.45600 -0.01	66.65	65.33	66.40	237,477
02 Dec 10	66.46590 +4.85	66.95	63.53	63.93	431,883
01 Dec 10	61.61920 +2.66	61.62	58.97	59.47	199,920
30 Nov 10	58.96300 -0.13	59.37	58.28	59.23	181,536
29 Nov 10	59.09180 -1.59	61.45	59.09	60.97	195,821
26 Nov 10	60.67760 -0.75	61.26	60.05	60.95	110,278
25 Nov 10	61.43090 +0.37	61.75	60.87	61.20	63,190
24 Nov 10	61.06420 +0.20	61.25	58.69	60.97	232,551
23 Nov 10	60.86600 -1.92	62.41	60.82	62.41	142,610
22 Nov 10	62.78880 -0.45	64.13	62.43	63.43	124,580
19 Nov 10	63.23480 +0.30	63.53	62.46	63.01	134,808
18 Nov 10	62.93740 +2.43	62.94	60.66	61.17	134,823
17 Nov 10	60.50910 +0.41	61.10	59.86	60.06	121,199
16 Nov 10	60.10280 -1.19	62.44	59.97	61.46	211,709
15 Nov 10	61.29210 +0.97	61.30	59.38	60.32	103,132
12 Nov 10	60.32080 +0.67	60.33	58.28	58.74	140,313
11 Nov 10	59.64690 -0.71	60.96	59.14	60.46	123,408
10 Nov 10	60.36050 -2.11	62.24	60.11	62.20	144,070
09 Nov 10	62.47160 +2.86	62.70	59.57	59.57	250,091
08 Nov 10	59.60720 +0.13	59.78	59.05	59.46	143,961
05 Nov 10	59.47840 +0.96	59.60	58.16	58.87	154,910
04 Nov 10	58.51700 +2.56	59.65	56.49	56.68	200,225
03 Nov 10	55.95980 -0.26	56.74	55.69	56.30	80,264
02 Nov 10	56.21750 +1.11	56.26	54.98	55.21	92,668
01 Nov 10	55.10740 -0.08	56.10	54.62	55.38	101,130
29 Oct 10	55.18670 +1.74	55.36	53.32	53.54	205,663
28 Oct 10	53.44230 -0.30	54.36	53.18	54.02	81,808
27 Oct 10	53.73970 +0.60	54.40	52.58	52.99	177,302
26 Oct 10	53.13510 -0.68	53.86	52.73	53.82	199,285
25 Oct 10	53.81890 -0.40	54.90	53.80	54.51	113,087
22 Oct 10	54.21540 -0.95	55.89	54.07	55.39	151,259
21 Oct 10	55.16690 +1.52	55.25	53.33	53.52	145,361
20 Oct 10	53.65050 -0.08	53.74	52.77	53.22	89,100
19 Oct 10	53.72970 +0.41	54.67	53.13	53.13	139,606
18 Oct 10	53.32340 +0.20	53.32	52.53	53.02	66,460
15 Oct 10	53.12510 -0.29	54.11	52.81	53.33	93,193
14 Oct 10	53.41260 +0.59	54.29	52.98	53.15	156,682
13 Oct 10	52.81790 +1.45	52.91	51.55	51.55	99,828
12 Oct 10	51.37080 -0.87	52.03	50.98	52.03	95,012
11 Oct 10	52.24300 +1.68	52.93	50.75	50.75	204,266
08 Oct 10	50.55810 +0.55	50.68	49.76	49.76	80,170
07 Oct 10	50.01300 -0.63	50.55	49.83	50.52	74,654
06 Oct 10	50.64730 +1.14	51.44	49.56	49.56	190,710
05 Oct 10	49.50750 +1.43	49.78	48.02	48.37	155,366
04 Oct 10	48.07530 -0.21	48.37	47.33	48.29	86,595
01 Oct 10	48.28340 +0.10	49.05	47.95	48.57	85,503
30 Sep 10	48.17940 -0.15	48.62	47.48	47.87	117,598
29 Sep 10	48.32800 -0.10	49.06	48.03	48.57	113,773
28 Sep 10	48.43210 -0.28	48.82	47.67	48.46	73,145
27 Sep 10	48.70960 +0.77	49.04	47.94	47.94	133,977
24 Sep 10	47.93650 +1.30	48.37	46.25	46.40	167,018
23 Sep 10	46.63810 -0.47	47.77	45.99	47.36	124,173
22 Sep 10	47.10890 -0.84	48.05	47.00	47.81	103,969
21 Sep 10	47.95140 +2.02	49.01	45.99	46.48	390,384
20 Sep 10	45.93440 +1.06	45.95	44.91	44.98	96,203
17 Sep 10	44.87390 +0.33	45.74	44.60	45.20	110,608
16 Sep 10	44.54190 -0.44	45.19	44.44	44.85	75,400
15 Sep 10	44.97800 -0.61	45.70	44.75	45.46	127,204
14 Sep 10	45.58750 +0.05	45.87	45.35	45.69	138,178
13 Sep 10	45.53300 +0.44	45.95	45.39	45.58	129,799
10 Sep 10	45.09190 -0.28	45.55	44.11	45.00	117,240
09 Sep 10	45.37440 +0.32	45.59	44.62	44.90	103,664
08 Sep 10	45.05230 +0.40	45.15	43.97	44.31	143,714
07 Sep 10	44.65580 +0.14	44.87	43.89	44.29	129,488
06 Sep 10	44.51710 +0.23	44.82	44.05	44.39	106,907
03 Sep 10	44.28910 +0.86	44.75	43.03	43.45	148,087
02 Sep 10	43.42680 +1.00	43.77	42.17	42.17	210,164
01 Sep 10	42.43070 +2.38	42.60	40.07	40.51	225,791
31 Aug 10	40.05200 -0.58	40.14	39.26	39.95	228,493
30 Aug 10	40.63680 -0.26	41.11	40.39	41.00	68,285
27 Aug 10	40.89940 -0.09	41.48	39.92	40.99	144,705
26 Aug 10	40.99360 +0.49	41.69	40.79	40.83	161,591
25 Aug 10	40.50790 -0.59	41.41	39.99	40.91	120,936
24 Aug 10	41.10260 -1.87	42.66	40.26	42.62	246,466
23 Aug 10	42.97590 +0.25	43.62	42.50	42.71	85,183
20 Aug 10	42.72810 -1.12	44.06	42.58	43.86	108,132
19 Aug 10	43.84810 -0.96	45.31	43.85	44.86	100,843
18 Aug 10	44.80450 +0.34	45.00	43.89	44.48	80,892
17 Aug 10	44.46260 +0.66	44.59	43.54	43.89	138,682
16 Aug 10	43.80350 +0.57	44.05	42.72	42.97	98,173
13 Aug 10	43.23360 -0.54	44.07	42.48	43.85	97,449
12 Aug 10	43.76880 -0.59	44.39	42.87	44.31	161,162
11 Aug 10	44.35850 -0.59	45.42	44.13	44.60	209,144
10 Aug 10	44.94820 -0.41	45.85	44.60	45.37	102,779
09 Aug 10	45.35960 +0.20	46.03	45.31	45.46	83,307
06 Aug 10	45.15640 -0.29	46.05	44.68	45.37	109,746
05 Aug 10	45.44880 +0.19	46.05	45.13	45.34	89,238
04 Aug 10	45.25550 +0.75	45.45	43.91	44.60	137,159
03 Aug 10	44.50720 +0.39	44.79	43.87	44.28	68,846
02 Aug 10	44.11570 +1.12	44.57	43.17	43.21	115,674
30 Jul 10	43.00060 -0.76	44.39	42.37	44.39	133,009
29 Jul 10	43.76380 -0.71	44.70	43.71	44.54	114,115
28 Jul 10	44.47740 -0.23	44.95	43.89	44.70	90,348
27 Jul 10	44.70540 +0.56	45.34	44.07	44.07	136,122
26 Jul 10	44.15040 +0.34	44.34	43.78	44.23	95,751
23 Jul 10	43.81340 +0.49	44.06	43.17	43.36	95,700
22 Jul 10	43.32280 +1.15	43.41	41.42	41.79	108,731
21 Jul 10	42.17300 +0.98	42.42	41.43	41.44	104,660
20 Jul 10	41.19680 -1.11	42.39	40.04	41.90	193,420
19 Jul 10	42.30190 -0.36	42.86	41.63	42.32	109,224
16 Jul 10	42.66370 -2.18	45.05	42.37	44.85	172,997
15 Jul 10	44.84420 -0.47	45.88	44.24	45.16	146,398
14 Jul 10	45.31000 +0.19	45.51	44.50	45.39	68,977
13 Jul 10	45.12170 +0.94	45.33	44.11	44.11	135,719
12 Jul 10	44.18010 +0.70	44.55	43.42	43.61	85,367
09 Jul 10	43.48130 +0.22	43.90	43.34	43.35	84,263
08 Jul 10	43.25830 +0.64	43.79	42.88	42.88	99,724
07 Jul 10	42.61910 +0.50	42.80	41.51	41.88	136,958
06 Jul 10	42.12350 +1.54	42.55	40.90	40.90	93,038
05 Jul 10	40.58230 -0.12	40.92	40.26	40.79	58,163
02 Jul 10	40.70620 +0.89	41.40	39.98	40.43	151,842
01 Jul 10	39.81910 -1.54	41.02	39.45	41.02	213,794
30 Jun 10	41.35530 -0.31	42.12	41.15	41.88	134,504
29 Jun 10	41.66760 -2.69	43.43	41.64	43.38	150,995
28 Jun 10	44.35850 +1.07	44.89	43.03	43.29	118,788
25 Jun 10	43.29300 -0.03	43.92	42.90	43.49	125,441
24 Jun 10	43.32770 -1.26	44.93	43.07	44.83	102,674
23 Jun 10	44.59140 -0.67	45.39	44.26	45.09	111,622
22 Jun 10	45.26540 -0.73	46.09	44.84	45.53	62,923
21 Jun 10	45.99880 +0.97	46.41	45.49	45.57	112,312
18 Jun 10	45.02750 +0.21	45.25	44.60	45.09	81,091
17 Jun 10	44.81940 +0.01	45.57	44.61	44.71	103,168
16 Jun 10	44.81440 -0.24	45.54	44.25	45.30	86,517
15 Jun 10	45.05730 +0.37	45.15	43.85	44.35	151,882
14 Jun 10	44.69050 +1.14	44.79	43.89	44.11	168,337
11 Jun 10	43.54580 +0.02	44.11	42.38	43.61	145,771
10 Jun 10	43.52100 +2.06	43.76	40.93	41.37	172,698
09 Jun 10	41.46440 +1.24	41.46	39.94	40.57	128,277
08 Jun 10	40.22540 -1.49	41.40	39.80	41.33	200,250
07 Jun 10	41.71710 -1.35	43.11	41.52	43.11	178,326
04 Jun 10	43.07000 -1.13	45.10	42.66	44.57	153,489
03 Jun 10	44.20490 +0.05	45.84	44.10	45.03	178,611
02 Jun 10	44.15530 -0.04	44.29	42.85	43.64	124,467
01 Jun 10	44.19990 +0.28	44.39	42.13	43.62	137,702
31 May 10	43.91740 -0.09	44.40	43.80	44.00	34,425
28 May 10	44.00670 +0.04	44.60	43.82	44.60	236,796
27 May 10	43.96200 +1.64	44.00	42.30	42.30	175,398
26 May 10	42.32170 +2.59	42.48	40.34	40.35	274,687
25 May 10	39.73480 -2.54	40.99	39.38	40.93	197,773
24 May 10	42.27220 -0.19	43.02	41.51	42.61	109,342
21 May 10	42.46540 -0.32	43.11	41.13	42.49	256,275
20 May 10	42.78750 -1.19	44.95	42.02	44.11	224,583
19 May 10	43.98190 -1.92	45.35	43.83	45.10	167,975
18 May 10	45.90470 +1.69	46.01	44.65	44.98	122,487
17 May 10	44.21480 -0.48	45.36	43.21	44.09	154,467
14 May 10	44.69050 -2.95	47.26	44.17	47.26	239,479
13 May 10	47.64410 +0.50	47.92	46.65	47.33	135,662
12 May 10	47.14860 +2.03	47.33	44.49	44.82	247,172
11 May 10	45.12170 -0.17	45.29	43.81	45.08	178,429
10 May 10	45.29020 +4.82	45.78	42.64	42.76	428,821
07 May 10	40.46830 -3.21	43.50	40.10	42.62	418,952
06 May 10	43.67960 -0.20	45.58	43.23	43.61	318,596
05 May 10	43.87780 -1.68	45.28	43.41	45.10	249,456
04 May 10	45.56270 -2.47	48.42	45.16	47.99	207,380
03 May 10	48.03560 -0.54	48.32	47.56	48.21	97,561
30 Apr 10	48.57090 -1.04	50.59	48.08	49.80	167,106
29 Apr 10	49.60660 +2.03	49.84	46.76	47.74	213,098
28 Apr 10	47.57480 +0.28	48.53	45.00	48.02	401,326
27 Apr 10	47.29230 -1.40	48.97	47.29	48.67	164,059
26 Apr 10	48.69470 +0.23	49.32	48.50	48.75	109,528
23 Apr 10	48.46180 +2.30	48.74	46.53	46.53	319,859
22 Apr 10	46.15740 -0.41	47.48	45.79	46.63	164,811
21 Apr 10	46.56380 -0.42	47.23	46.39	47.23	104,099
20 Apr 10	46.98010 +0.88	47.31	46.00	46.49	178,931
19 Apr 10	46.09800 -0.46	46.56	45.89	46.12	121,699
16 Apr 10	46.55880 -0.52	47.33	46.48	46.68	228,027
15 Apr 10	47.07920 +0.35	47.48	46.88	46.88	124,990
14 Apr 10	46.73230 +0.72	47.43	46.10	46.10	220,974
13 Apr 10	46.00880 -0.08	46.19	45.60	45.97	207,914
12 Apr 10	46.09300 -0.19	46.70	45.87	46.43	101,103
09 Apr 10	46.28130 +0.86	46.39	45.79	45.84	88,957
08 Apr 10	45.41900 -0.26	45.69	44.40	45.52	201,796
07 Apr 10	45.67670 -0.62	46.77	45.60	46.36	237,981
06 Apr 10	46.30110 +1.23	46.30	44.64	44.64	193,829
01 Apr 10	45.07210 +1.37	45.07	43.86	43.86	246,777
31 Mar 10	43.70440 +0.07	44.08	43.31	43.50	155,433
30 Mar 10	43.63500 -2.18	45.78	43.63	45.76	344,130
29 Mar 10	45.81050 +0.81	46.77	45.62	45.68	235,030
26 Mar 10	45.00270 +0.37	45.20	44.46	44.60	104,922
25 Mar 10	44.63110 +0.84	44.65	43.21	43.78	125,319
24 Mar 10	43.78860 -0.72	44.85	43.63	44.60	114,019
23 Mar 10	44.51210 +1.33	44.69	43.26	43.26	148,764
22 Mar 10	43.17900 -0.42	43.41	42.27	43.41	114,660
19 Mar 10	43.60030 -0.51	44.60	43.37	44.51	128,048
18 Mar 10	44.11070 -0.15	44.75	43.87	44.25	103,927
17 Mar 10	44.25940 +1.40	44.35	43.19	43.19	132,522
16 Mar 10	42.85690 -0.13	43.54	42.64	43.05	175,670
15 Mar 10	42.99070 -0.63	43.61	42.68	43.52	112,078
12 Mar 10	43.62510 -0.16	44.99	43.41	43.82	234,543
11 Mar 10	43.78360 +0.20	43.81	43.25	43.34	86,411
10 Mar 10	43.58050 +0.50	43.68	42.81	42.93	125,238
09 Mar 10	43.08490 -0.10	43.46	42.82	43.36	155,540
08 Mar 10	43.18900 +0.36	43.54	42.75	42.83	103,164
05 Mar 10	42.82720 +0.65	42.83	41.89	42.38	238,150
04 Mar 10	42.17300 -0.35	42.47	41.38	42.09	182,216
03 Mar 10	42.51990 -0.12	42.82	42.07	42.27	115,810
02 Mar 10	42.63890 +0.55	42.71	41.07	42.13	168,783
01 Mar 10	42.08880 +1.32	42.12	40.79	40.97	145,814
26 Feb 10	40.77060 +2.61	40.93	39.01	39.01	237,110
25 Feb 10	38.15890 -0.31	38.75	38.03	38.20	127,696
24 Feb 10	38.47110 -0.48	38.96	38.17	38.94	88,860
23 Feb 10	38.95180 +0.00	40.55	38.74	39.73	166,584
22 Feb 10	38.95180 -0.12	39.28	38.66	39.28	79,163
19 Feb 10	39.07080 -0.15	39.24	38.32	38.66	158,507
18 Feb 10	39.22440 +0.61	39.42	38.26	38.57	113,856
17 Feb 10	38.61480 +1.27	38.81	37.86	37.90	132,182
16 Feb 10	37.34620 +0.65	37.45	36.73	36.88	108,466
15 Feb 10	36.69200 -0.21	37.26	36.44	37.23	95,720
12 Feb 10	36.90020 -1.30	38.65	36.57	38.54	130,460
11 Feb 10	38.19860 -0.19	39.31	37.81	38.69	150,066
10 Feb 10	38.38690 +0.37	39.23	38.27	38.55	160,021
09 Feb 10	38.01520 +0.27	38.51	37.42	37.63	113,944
08 Feb 10	37.74760 +0.27	38.56	37.02	37.93	181,254
05 Feb 10	37.47500 -0.67	38.65	37.19	38.15	294,298
04 Feb 10	38.14900 -2.18	40.56	37.92	40.24	154,225
03 Feb 10	40.32950 +0.41	40.64	39.84	40.29	124,296
02 Feb 10	39.92320 +1.08	40.10	38.46	38.85	157,891
01 Feb 10	38.84280 -0.40	39.25	38.47	38.86	131,498
29 Jan 10	39.23930 +0.90	39.59	37.98	38.54	228,098
28 Jan 10	38.34230 -0.52	39.85	38.16	39.50	226,182
27 Jan 10	38.86260 -1.45	39.98	38.65	39.98	255,231
26 Jan 10	40.31470 -0.61	41.12	39.10	40.64	229,650
25 Jan 10	40.92920 -0.76	41.68	40.79	41.33	137,547
22 Jan 10	41.68740 +0.36	41.94	40.64	41.12	260,005
21 Jan 10	41.33060 -0.26	42.57	41.14	42.11	178,064
20 Jan 10	41.58830 -0.33	42.11	41.41	41.76	137,911
19 Jan 10	41.92030 -0.62	42.44	40.85	42.44	156,561
18 Jan 10	42.53980 -0.02	42.91	42.03	42.87	60,099
15 Jan 10	42.56450 -0.40	43.61	42.36	43.29	111,099
14 Jan 10	42.96100 +0.83	43.36	42.43	42.62	198,432
13 Jan 10	42.13340 -1.06	43.15	41.75	43.15	195,300
12 Jan 10	43.19390 -1.85	45.78	42.87	45.48	189,680
11 Jan 10	45.04240 -0.49	46.31	44.86	45.94	77,128
08 Jan 10	45.53300 +0.28	45.89	44.77	45.39	136,159
07 Jan 10	45.25050 +0.10	45.34	44.21	45.00	75,585
06 Jan 10	45.15140 +0.53	45.49	44.63	44.63	99,501
05 Jan 10	44.62610 +0.12	45.05	44.07	44.50	136,269
04 Jan 10	44.50220 +2.08	44.51	42.32	42.32	170,654
31 Dec 09	42.42080 +0.00	42.77	42.36	42.77	18,982
30 Dec 09	42.42080 -0.01	42.56	41.88	42.37	54,191
29 Dec 09	42.42580 -0.09	42.74	42.41	42.52	53,725
28 Dec 09	42.51990 +0.00	42.85	42.33	42.43	48,187