FUNDMANAGER.co.uk

Aéroports de Paris SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	111.30000 +2.40	112.20	107.70	107.90	169,995
19 Oct 26	108.90000 +0.40	108.90	107.10	107.70	141,595
16 Oct 26	108.50000 +1.10	108.90	106.80	107.50	100,003
15 Oct 26	107.40000 +2.10	107.90	105.60	105.60	76,656
14 Oct 26	105.30000 -0.20	106.80	104.90	106.00	89,767
13 Oct 26	105.50000 +1.60	105.60	103.80	103.90	65,261
12 Oct 26	103.90000 +0.20	104.70	102.70	104.30	88,416
09 Oct 26	103.70000 +1.60	103.90	102.40	103.60	86,452
08 Oct 26	102.10000 -3.10	105.00	101.30	104.80	112,571
07 Oct 26	105.20000 -4.40	107.80	105.20	107.50	139,352
06 Oct 26	109.60000 +2.50	110.30	105.90	107.40	152,061
05 Oct 26	107.10000 -0.40	107.50	106.20	106.60	87,154
02 Oct 26	107.50000 +3.20	108.10	104.40	104.60	152,279
01 Oct 26	104.30000 -3.00	107.20	104.00	106.10	174,053
30 Sep 26	107.30000 -2.40	111.10	107.30	110.30	420,586
29 Sep 26	109.70000 -0.80	110.40	105.80	107.50	126,983
28 Sep 26	110.50000 -0.30	112.40	110.50	112.00	102,777
25 Sep 26	110.80000 +2.70	111.90	108.90	109.00	80,180
24 Sep 26	108.10000 -1.30	110.80	108.10	109.00	133,905
23 Sep 26	109.40000 -2.20	111.80	109.30	111.80	65,505
22 Sep 26	111.60000 +4.40	112.60	107.40	107.40	107,541
21 Sep 26	107.20000 -1.10	108.70	106.80	108.50	106,022
18 Sep 26	108.30000 -0.40	109.40	107.60	108.00	282,226
17 Sep 26	108.70000 +1.50	109.30	107.60	108.60	85,994
16 Sep 26	107.20000 -1.40	109.00	106.50	108.60	113,496
15 Sep 26	108.60000 -0.30	110.30	108.10	108.60	85,170
14 Sep 26	108.90000 +0.00	109.50	107.70	108.50	75,063
11 Sep 26	108.90000 +0.60	110.10	108.90	109.00	122,114
10 Sep 26	108.30000 -0.50	109.40	107.60	109.00	115,639
09 Sep 26	108.80000 -2.70	110.20	108.30	110.00	99,832
08 Sep 26	111.50000 +3.30	111.80	109.80	110.40	107,697
07 Sep 26	108.20000 -1.20	109.45	107.60	109.00	61,250
04 Sep 26	109.40000 +1.90	109.80	107.20	107.90	85,892
03 Sep 26	107.50000 +0.90	108.10	106.50	106.80	84,660
02 Sep 26	106.60000 +0.50	106.80	105.50	105.50	92,132
01 Sep 26	106.10000 -1.90	108.30	106.00	108.00	138,153
31 Aug 26	108.00000 -1.20	109.40	108.00	108.80	234,086
28 Aug 26	109.20000 -2.30	111.70	108.40	111.70	106,195
27 Aug 26	111.50000 -3.00	114.90	111.00	114.00	86,288
26 Aug 26	114.50000 +2.00	116.30	114.20	115.60	115,602
25 Aug 26	112.50000 +3.20	113.00	109.60	109.60	84,195
24 Aug 26	109.30000 -0.20	110.10	109.10	109.30	61,938
21 Aug 26	109.50000 +0.90	111.10	109.00	109.20	41,263
20 Aug 26	108.60000 -1.10	110.70	108.00	109.60	54,927
19 Aug 26	109.70000 +0.80	111.20	108.90	109.00	62,280
18 Aug 26	108.90000 +0.30	109.80	107.80	108.00	85,793
17 Aug 26	108.60000 -2.40	111.20	108.50	111.00	68,291
14 Aug 26	111.00000 -2.70	114.10	111.00	113.60	83,379
13 Aug 26	113.70000 -0.60	115.10	113.60	114.70	144,044
12 Aug 26	114.30000 -0.10	115.60	114.20	114.50	70,249
11 Aug 26	114.40000 +0.60	114.90	113.20	113.60	78,135
10 Aug 26	113.80000 -2.40	116.20	113.80	116.20	62,903
07 Aug 26	116.20000 -0.50	116.80	115.40	116.10	94,711
06 Aug 26	116.70000 -1.10	118.00	115.60	117.80	90,542
05 Aug 26	117.80000 +0.40	118.10	117.10	117.70	95,697
04 Aug 26	117.40000 -1.50	119.80	117.00	119.60	98,192
03 Aug 26	118.90000 -1.00	121.40	118.10	120.60	155,914
31 Jul 26	119.90000 -3.10	123.70	119.60	123.60	165,219
30 Jul 26	123.00000 +10.80	128.90	121.80	123.30	387,636
29 Jul 26	112.20000 +1.00	113.10	110.70	112.00	97,406
28 Jul 26	111.20000 +1.80	111.80	109.20	109.50	90,118
27 Jul 26	109.40000 +3.00	110.70	107.80	107.80	137,724
24 Jul 26	106.40000 +1.80	106.40	104.25	104.30	80,001
23 Jul 26	104.60000 -1.30	105.70	103.70	105.70	56,441
22 Jul 26	105.90000 -0.40	107.40	105.60	106.00	75,175
21 Jul 26	106.30000 +0.30	107.20	105.10	105.90	84,774
20 Jul 26	106.00000 -0.50	107.80	105.00	105.80	83,218
17 Jul 26	106.50000 -1.80	108.00	105.90	108.00	77,166
16 Jul 26	108.30000 -0.80	109.40	106.80	109.40	58,701
15 Jul 26	109.10000 +0.00	110.40	108.50	108.70	60,894
14 Jul 26	109.10000 -2.30	111.10	108.60	110.30	89,739
13 Jul 26	111.40000 -0.20	113.30	110.90	110.90	97,354
10 Jul 26	111.60000 +2.80	111.90	109.10	109.30	63,376
09 Jul 26	108.80000 -0.70	110.60	107.20	110.50	59,632
08 Jul 26	109.50000 -6.40	115.00	109.50	115.00	150,778
07 Jul 26	115.90000 -1.00	118.60	115.80	116.50	96,504
06 Jul 26	116.90000 +1.10	117.80	115.40	115.50	101,519
03 Jul 26	115.80000 +1.60	115.80	114.40	114.80	52,785
02 Jul 26	114.20000 +1.80	114.80	112.10	112.80	59,104
01 Jul 26	112.40000 -1.60	115.50	112.40	115.40	151,172
30 Jun 26	114.00000 -0.50	115.40	114.00	114.90	270,185
29 Jun 26	114.50000 -1.20	115.10	113.00	115.10	84,437
26 Jun 26	115.70000 +1.00	115.70	114.00	114.20	84,852
25 Jun 26	114.70000 +0.40	115.90	114.20	114.60	181,287
24 Jun 26	114.30000 +4.10	115.10	110.50	110.50	145,802
23 Jun 26	110.20000 -1.00	111.60	109.30	110.50	144,347
22 Jun 26	111.20000 +1.00	111.20	108.80	110.10	119,273
19 Jun 26	110.20000 -3.30	112.80	110.20	112.60	207,226
18 Jun 26	113.50000 +3.60	113.50	109.40	109.50	177,510
17 Jun 26	109.90000 +0.90	110.20	108.40	108.80	227,074
16 Jun 26	109.00000 -1.50	111.20	109.00	109.90	121,711
15 Jun 26	110.50000 +4.20	110.60	108.60	109.50	103,916
12 Jun 26	106.30000 +4.00	108.50	104.00	104.00	156,220
11 Jun 26	102.30000 -0.40	102.90	101.50	102.00	130,340
10 Jun 26	102.70000 -0.50	105.10	102.20	103.70	98,373
09 Jun 26	103.20000 -2.30	106.20	103.20	105.40	159,814
08 Jun 26	105.50000 -1.50	107.10	105.50	106.20	76,789
05 Jun 26	107.00000 +0.00	108.10	106.80	107.00	101,505
04 Jun 26	107.00000 -0.90	108.70	106.75	108.10	63,420
03 Jun 26	107.90000 -1.40	110.10	107.90	109.10	111,451
02 Jun 26	109.30000 -4.00	111.90	109.10	109.10	126,345
01 Jun 26	113.30000 -1.70	115.10	111.20	114.90	107,624
29 May 26	115.00000 +2.00	116.00	113.00	113.20	237,387
28 May 26	113.00000 +0.10	113.60	111.60	112.80	110,141
27 May 26	112.90000 +1.90	114.20	110.90	110.90	65,778
26 May 26	111.00000 -2.10	113.10	110.30	112.00	62,880
25 May 26	113.10000 +3.90	113.40	110.20	110.20	68,930
22 May 26	109.20000 +0.80	110.10	108.40	109.10	75,120
21 May 26	108.40000 -2.40	112.90	108.40	110.30	155,779
20 May 26	110.80000 +6.10	110.80	104.40	104.40	118,817
19 May 26	104.70000 +0.40	105.20	103.70	104.20	88,092
18 May 26	104.30000 -0.20	105.00	102.10	103.50	104,303
15 May 26	104.50000 -3.30	107.60	103.60	107.60	81,314
14 May 26	107.80000 +2.60	107.80	105.50	105.70	115,787
13 May 26	105.20000 -0.60	105.50	104.10	105.40	65,882
12 May 26	105.80000 +0.20	106.10	104.50	105.00	75,960
11 May 26	105.60000 -1.00	106.60	105.40	106.30	85,005
08 May 26	106.60000 -1.50	108.70	106.30	108.00	83,397
07 May 26	108.10000 -0.10	110.50	108.00	108.30	134,221
06 May 26	108.20000 +4.70	110.70	104.70	104.70	202,175
05 May 26	103.50000 +0.70	104.00	103.00	103.10	74,309
04 May 26	102.80000 -0.20	105.00	102.20	105.00	134,154
30 Apr 26	103.00000 +2.20	103.20	100.20	100.50	217,286
29 Apr 26	100.80000 -7.60	106.70	99.05	106.70	315,819
28 Apr 26	108.40000 -0.60	109.70	107.60	109.70	101,414
27 Apr 26	109.00000 -0.70	110.40	109.00	109.30	64,131
24 Apr 26	109.70000 +0.90	111.90	108.90	110.50	126,120
23 Apr 26	108.80000 -0.20	109.50	107.00	108.40	73,362
22 Apr 26	109.00000 -2.70	111.70	108.30	111.60	122,945
21 Apr 26	111.70000 -0.40	115.30	110.70	113.50	141,232
20 Apr 26	112.10000 -2.40	113.00	111.35	113.00	95,161
17 Apr 26	114.50000 +4.10	115.40	109.80	110.30	134,869
16 Apr 26	110.40000 -1.30	112.30	110.00	111.40	94,315
15 Apr 26	111.70000 -1.50	113.15	110.70	113.00	90,164
14 Apr 26	113.20000 +0.50	113.70	112.20	113.00	93,883
13 Apr 26	112.70000 -3.40	115.40	111.70	115.20	108,394
10 Apr 26	116.10000 -1.30	117.60	115.90	117.20	89,743
09 Apr 26	117.40000 -0.50	118.10	116.40	117.30	108,538
08 Apr 26	117.90000 +7.40	117.90	112.40	113.20	186,792
07 Apr 26	110.50000 -0.40	113.10	110.30	111.50	164,955
02 Apr 26	110.90000 +1.70	110.90	107.40	107.90	143,904
01 Apr 26	109.20000 +4.60	109.60	107.00	107.00	116,440
31 Mar 26	104.60000 +0.70	105.40	103.70	103.80	223,134
30 Mar 26	103.90000 +0.90	105.20	103.00	103.00	144,430
27 Mar 26	103.00000 -1.60	104.90	102.90	104.80	182,158
26 Mar 26	104.60000 -1.50	106.50	104.60	105.60	139,664
25 Mar 26	106.10000 +3.40	106.60	103.90	104.20	118,353
24 Mar 26	102.70000 -1.00	104.30	102.10	103.50	163,580
23 Mar 26	103.70000 +0.60	106.40	99.95	102.00	266,945
20 Mar 26	103.10000 -0.70	105.60	102.40	104.50	293,913
19 Mar 26	103.80000 +0.20	106.90	101.80	104.40	233,560
18 Mar 26	103.60000 -0.50	104.80	103.00	104.00	132,507
17 Mar 26	104.10000 +0.70	105.20	103.80	103.80	116,002
16 Mar 26	103.40000 +0.20	104.40	102.10	102.50	101,817
13 Mar 26	103.20000 +0.20	104.10	100.70	101.90	91,611
12 Mar 26	103.00000 -2.50	105.40	103.00	105.30	100,937
11 Mar 26	105.50000 -1.20	106.50	105.00	106.50	132,000
10 Mar 26	106.70000 +1.10	108.80	106.40	107.50	106,724
09 Mar 26	105.60000 -2.10	106.30	104.40	105.50	80,273
06 Mar 26	107.70000 -1.30	110.50	106.60	109.50	106,194
05 Mar 26	109.00000 -2.80	112.20	108.90	111.30	104,110
04 Mar 26	111.80000 +1.00	112.70	110.70	111.10	87,246
03 Mar 26	110.80000 -3.80	114.00	110.80	114.00	162,518
02 Mar 26	114.60000 -3.80	116.30	113.00	115.00	156,030
27 Feb 26	118.40000 -0.60	119.90	118.10	119.50	191,756
26 Feb 26	119.00000 +0.40	119.20	117.10	118.40	170,061
25 Feb 26	118.60000 -4.80	118.90	113.10	114.80	221,955
24 Feb 26	123.40000 +2.60	123.80	120.50	120.80	101,524
23 Feb 26	120.80000 +2.20	122.20	118.00	118.00	96,376
20 Feb 26	118.60000 -1.80	120.90	118.20	120.20	105,450
19 Feb 26	120.40000 +1.40	122.00	118.00	120.60	203,998
18 Feb 26	119.00000 -3.90	123.30	118.30	122.20	107,813
17 Feb 26	122.90000 +3.90	122.90	116.90	118.60	117,912
16 Feb 26	119.00000 +2.60	121.00	116.50	116.90	114,726
13 Feb 26	116.40000 -0.70	116.50	110.00	111.00	190,982
12 Feb 26	117.10000 +2.40	117.10	114.50	115.00	150,083
11 Feb 26	114.70000 +1.30	116.10	113.80	114.30	84,180
10 Feb 26	113.40000 -3.90	116.70	112.60	116.70	100,273
09 Feb 26	117.30000 +0.80	117.30	115.70	116.30	54,946
06 Feb 26	116.50000 +2.20	117.00	114.30	114.30	78,490
05 Feb 26	114.30000 +1.80	115.00	111.60	112.10	99,798
04 Feb 26	112.50000 +2.00	113.60	111.30	111.30	73,213
03 Feb 26	110.50000 +0.00	111.50	110.20	111.50	75,191
02 Feb 26	110.50000 -1.00	112.50	110.50	111.80	59,965
30 Jan 26	111.50000 +0.70	112.80	110.30	111.50	130,315
29 Jan 26	110.80000 +0.60	111.40	110.30	110.70	71,319
28 Jan 26	110.20000 +0.10	110.50	109.10	110.00	43,983
27 Jan 26	110.10000 +0.70	110.10	108.60	109.50	47,438
26 Jan 26	109.40000 +0.00	109.80	108.90	109.80	27,556
23 Jan 26	109.40000 -1.60	109.40	107.50	109.30	60,190
22 Jan 26	111.00000 +3.30	111.20	108.90	109.40	64,518
21 Jan 26	107.70000 +0.00	108.80	106.70	106.70	38,794
20 Jan 26	107.70000 -0.50	107.70	106.40	107.70	66,161
19 Jan 26	108.20000 -1.10	109.70	106.70	107.30	115,298
16 Jan 26	109.30000 -0.20	110.70	108.50	109.70	71,881
15 Jan 26	109.50000 +0.00	110.00	108.60	109.70	60,018
14 Jan 26	109.50000 -0.70	110.60	108.70	110.20	98,989
13 Jan 26	110.20000 -4.40	113.00	110.20	112.80	97,143
12 Jan 26	114.60000 -1.60	115.90	113.90	115.90	67,590
09 Jan 26	116.20000 -1.50	117.10	115.20	117.10	49,962
08 Jan 26	117.70000 +2.20	117.70	115.10	115.50	61,259
07 Jan 26	115.50000 +1.10	117.20	114.40	114.90	80,844
06 Jan 26	114.40000 +2.80	114.40	111.70	112.20	99,858
05 Jan 26	111.60000 -0.20	113.20	111.20	112.00	78,891
02 Jan 26	111.80000 +0.40	111.80	110.50	110.90	45,909
31 Dec 25	111.40000 -0.30	111.40	110.60	111.10	55,994
30 Dec 25	111.70000 +0.70	111.80	110.30	111.70	44,386
29 Dec 25	111.00000 -0.70	112.10	110.10	111.50	82,289
24 Dec 25	111.70000 -0.30	112.40	111.20	112.00	14,683
23 Dec 25	112.00000 +0.20	112.00	110.60	111.80	73,231
22 Dec 25	111.80000 -0.20	112.30	110.50	112.00	96,970
19 Dec 25	112.00000 -1.00	115.90	112.00	113.70	214,866
18 Dec 25	113.00000 -15.80	121.00	113.00	120.90	283,633
17 Dec 25	128.80000 -0.70	129.30	128.20	128.50	61,334
16 Dec 25	129.50000 -1.50	131.50	129.50	130.70	62,496
15 Dec 25	131.00000 -0.80	131.20	127.80	128.90	87,932
12 Dec 25	131.80000 +1.60	133.90	130.70	130.70	110,451
11 Dec 25	130.20000 +4.80	130.30	125.70	127.20	175,178
10 Dec 25	125.40000 +2.00	126.20	122.70	123.40	100,572
09 Dec 25	123.40000 +0.00	124.10	122.90	123.50	60,417
08 Dec 25	123.40000 +0.20	124.00	122.70	122.70	39,658
05 Dec 25	123.20000 -0.10	123.90	122.50	123.30	47,679
04 Dec 25	123.30000 -1.30	124.80	123.10	124.60	44,497
03 Dec 25	124.60000 -1.00	125.50	122.50	122.80	55,409
02 Dec 25	125.60000 -1.20	127.50	125.60	126.80	72,920
01 Dec 25	126.80000 +0.50	127.20	125.60	126.90	63,257
28 Nov 25	126.30000 -0.80	127.30	126.10	127.30	57,944
27 Nov 25	127.10000 +1.80	127.10	125.20	125.40	43,351
26 Nov 25	125.30000 +1.90	125.30	123.00	123.80	69,456
25 Nov 25	123.40000 +1.30	124.30	121.00	122.10	51,201
24 Nov 25	122.10000 +1.60	122.60	120.50	121.00	99,863
21 Nov 25	120.50000 +0.50	121.70	118.70	119.70	78,076
20 Nov 25	120.00000 -0.30	121.20	117.90	120.80	67,251
19 Nov 25	120.30000 +1.20	121.10	117.40	119.10	51,982
18 Nov 25	119.10000 -1.90	121.00	118.30	120.80	73,467
17 Nov 25	121.00000 -0.70	122.00	120.80	121.70	50,737
14 Nov 25	121.70000 -0.90	123.40	121.00	121.90	58,102
13 Nov 25	122.60000 -1.10	124.90	122.60	123.70	53,987
12 Nov 25	123.70000 +0.70	124.00	122.40	123.30	78,505
11 Nov 25	123.00000 +3.40	123.90	119.90	120.10	61,709
10 Nov 25	119.60000 +1.60	120.60	118.10	119.00	47,626
07 Nov 25	118.00000 -1.20	120.10	117.10	119.80	82,017
06 Nov 25	119.20000 -3.50	122.70	118.80	122.70	94,850
05 Nov 25	122.70000 -0.10	123.50	121.90	122.20	61,954
04 Nov 25	122.80000 +2.20	122.80	119.50	119.90	68,118
03 Nov 25	120.60000 +1.70	120.70	118.50	118.90	58,074
31 Oct 25	118.90000 +0.40	118.90	117.80	118.50	72,009
30 Oct 25	118.50000 +1.50	119.10	117.30	117.50	70,610
29 Oct 25	117.00000 -3.00	120.70	117.00	120.00	85,145
28 Oct 25	120.00000 -1.20	121.10	119.30	120.90	75,103
27 Oct 25	121.20000 -0.20	121.90	119.70	121.80	85,131
24 Oct 25	121.40000 -2.30	124.90	119.00	124.40	106,622
23 Oct 25	123.70000 +1.90	124.20	121.80	121.80	114,713
22 Oct 25	121.80000 +1.20	122.10	120.40	120.50	70,257
21 Oct 25	120.60000 -0.80	121.60	119.80	121.30	143,159
20 Oct 25	121.40000 +2.90	122.60	119.00	119.90	144,463
17 Oct 25	118.50000 +0.70	119.90	116.50	117.00	83,444
16 Oct 25	117.80000 +1.30	117.80	114.90	115.80	58,643
15 Oct 25	116.50000 +1.90	118.00	115.60	116.10	74,857
14 Oct 25	114.60000 +1.40	115.00	111.90	112.10	73,012
13 Oct 25	113.20000 -1.30	115.60	112.90	114.40	59,649
10 Oct 25	114.50000 -0.20	116.20	114.10	115.00	107,850
09 Oct 25	114.70000 +2.90	115.00	111.50	111.50	106,632
08 Oct 25	111.80000 +2.00	113.00	109.80	109.80	130,944
07 Oct 25	109.80000 -1.90	112.10	109.10	111.70	111,223
06 Oct 25	111.70000 -1.90	113.60	109.70	112.80	118,585
03 Oct 25	113.60000 +0.50	114.10	112.20	113.20	66,241
02 Oct 25	113.10000 +0.40	114.10	112.10	113.00	68,347
01 Oct 25	112.70000 +0.40	114.20	112.50	112.60	67,988
30 Sep 25	112.30000 +1.30	112.30	110.00	110.80	161,531
29 Sep 25	111.00000 +0.10	112.50	110.60	111.10	56,754
26 Sep 25	110.90000 +1.10	110.90	109.30	110.20	51,207
25 Sep 25	109.80000 -0.50	110.80	109.50	110.30	59,406
24 Sep 25	110.30000 +0.70	110.40	109.40	109.70	44,415
23 Sep 25	109.60000 +0.00	110.80	109.60	109.60	46,201
22 Sep 25	109.60000 +0.00	109.70	108.40	109.30	55,091
19 Sep 25	109.60000 -1.00	110.90	109.60	110.30	124,673
18 Sep 25	110.60000 -0.30	112.10	110.10	110.90	47,297
17 Sep 25	110.90000 -2.30	113.50	110.90	113.00	62,116
16 Sep 25	113.20000 -0.20	114.70	113.00	113.60	74,222
15 Sep 25	113.40000 -0.30	115.10	113.30	113.70	53,601
12 Sep 25	113.70000 +0.80	113.70	112.20	113.10	51,326
11 Sep 25	112.90000 +0.30	113.70	112.70	112.80	39,937
10 Sep 25	112.60000 +0.10	112.70	111.40	112.50	52,604
09 Sep 25	112.50000 +0.50	113.50	111.70	111.70	72,284
08 Sep 25	112.00000 +0.20	112.70	111.00	111.80	68,515
05 Sep 25	111.80000 -1.20	113.40	110.20	113.10	63,035
04 Sep 25	113.00000 +2.20	113.65	110.80	111.00	67,023
03 Sep 25	110.80000 +0.90	111.00	109.30	110.50	57,981
02 Sep 25	109.90000 -1.90	111.90	109.80	111.90	54,750
01 Sep 25	111.80000 -0.50	112.90	111.80	112.40	40,360
29 Aug 25	112.30000 -0.90	113.90	111.30	113.10	77,071
28 Aug 25	113.20000 -0.10	114.20	112.70	113.40	68,360
27 Aug 25	113.30000 -0.40	114.80	112.90	113.80	88,019
26 Aug 25	113.70000 -4.80	117.00	113.50	116.10	158,609
25 Aug 25	118.50000 -4.90	123.30	118.50	123.10	78,811
22 Aug 25	123.40000 +0.90	123.40	122.30	122.60	68,578
21 Aug 25	122.50000 -0.50	123.20	121.40	123.20	90,424
20 Aug 25	123.00000 -1.40	124.90	121.40	124.70	78,738
19 Aug 25	124.40000 +2.50	124.40	121.90	122.00	93,513
18 Aug 25	121.90000 +0.00	122.40	121.30	122.20	81,363
15 Aug 25	121.90000 +2.30	121.90	119.80	119.80	70,288
14 Aug 25	119.60000 +1.20	120.80	118.40	118.40	97,330
13 Aug 25	118.40000 -0.10	119.00	118.00	118.30	59,455
12 Aug 25	118.50000 +2.50	118.50	116.30	116.40	96,645
11 Aug 25	116.00000 +3.30	116.10	113.10	113.20	92,597
08 Aug 25	112.70000 -0.40	113.50	112.40	113.50	77,621
07 Aug 25	113.10000 +1.40	113.40	111.60	112.00	79,202
06 Aug 25	111.70000 -0.40	112.40	110.30	112.10	53,581
05 Aug 25	112.10000 +2.60	113.70	109.90	110.00	77,423
04 Aug 25	109.50000 +2.20	109.60	107.80	107.80	81,221
01 Aug 25	107.30000 +0.90	107.60	105.70	105.70	85,845
31 Jul 25	106.40000 -4.70	107.60	103.50	107.50	229,363
30 Jul 25	111.10000 +0.80	111.80	110.10	110.10	67,894
29 Jul 25	110.30000 -1.60	112.30	110.20	112.00	75,059
28 Jul 25	111.90000 -0.20	113.60	111.90	113.40	51,504
25 Jul 25	112.10000 +0.40	112.40	110.90	111.70	69,556
24 Jul 25	111.70000 +1.00	111.90	110.00	111.50	90,686
23 Jul 25	110.70000 +1.00	111.70	110.40	111.10	71,557
22 Jul 25	109.70000 +0.40	110.20	109.20	109.30	73,470
21 Jul 25	109.30000 +0.50	110.40	108.70	109.30	49,707
18 Jul 25	108.80000 +0.60	109.30	108.50	108.80	80,461
17 Jul 25	108.20000 +0.30	108.80	106.70	108.80	89,076
16 Jul 25	107.90000 +1.30	108.20	106.10	106.10	141,948
15 Jul 25	106.60000 -0.20	107.20	105.90	107.00	106,338
14 Jul 25	106.80000 +0.30	106.90	105.50	105.70	46,701
11 Jul 25	106.50000 +0.60	107.00	105.40	105.60	64,978
10 Jul 25	105.90000 +0.20	106.40	105.40	106.10	66,912
09 Jul 25	105.70000 -1.00	106.70	104.80	106.70	91,038
08 Jul 25	106.70000 +0.20	107.90	106.70	106.80	58,657
07 Jul 25	106.50000 +0.30	107.30	105.90	106.00	49,716
04 Jul 25	106.20000 -1.40	107.30	106.10	107.30	37,368
03 Jul 25	107.60000 +0.80	107.90	106.50	106.50	61,248
02 Jul 25	106.80000 -1.40	108.60	106.40	108.10	139,823
01 Jul 25	108.20000 +1.80	108.40	106.50	106.80	81,511
30 Jun 25	106.40000 +0.90	106.60	105.40	106.10	102,290
27 Jun 25	105.50000 -0.50	106.70	103.80	106.60	88,562
26 Jun 25	106.00000 -0.80	107.30	105.30	106.80	134,623
25 Jun 25	106.80000 +0.80	107.40	105.30	105.80	108,263
24 Jun 25	106.00000 +3.50	106.50	104.50	105.80	150,071
23 Jun 25	102.50000 -2.00	104.70	102.10	103.40	111,157
20 Jun 25	104.50000 +0.50	105.60	104.20	104.20	608,515
19 Jun 25	104.00000 -2.90	106.70	103.50	106.60	108,745
18 Jun 25	106.90000 +0.10	108.10	105.80	107.00	194,008
17 Jun 25	106.80000 -2.60	108.90	106.80	108.70	124,818
16 Jun 25	109.40000 +1.60	109.70	108.00	108.10	111,399
13 Jun 25	107.80000 -3.10	109.80	107.60	109.70	84,996
12 Jun 25	110.90000 -0.40	112.80	110.30	112.50	83,713
11 Jun 25	111.30000 +0.20	111.80	110.70	111.10	93,038
10 Jun 25	111.10000 -0.80	113.00	110.50	112.10	90,962
09 Jun 25	111.90000 -1.10	113.40	111.70	113.40	68,980
06 Jun 25	113.00000 +0.10	113.80	113.00	113.00	53,943
05 Jun 25	112.90000 -1.30	114.60	112.70	114.30	63,871
04 Jun 25	114.20000 +0.70	114.80	113.30	114.10	81,343
03 Jun 25	113.50000 -3.80	115.10	113.50	114.30	103,335
02 Jun 25	117.30000 -0.80	118.10	116.50	117.20	86,969
30 May 25	118.10000 +2.10	118.40	116.40	116.50	392,848
29 May 25	116.00000 -0.10	117.30	115.90	116.40	48,783
28 May 25	116.10000 +0.30	116.30	115.00	115.60	59,958
27 May 25	115.80000 -0.30	116.50	115.60	116.10	89,863
26 May 25	116.10000 +1.90	116.40	115.10	115.10	57,057
23 May 25	114.20000 -2.10	116.50	112.40	116.10	110,367
22 May 25	116.30000 -0.40	117.10	115.50	116.10	63,655
21 May 25	116.70000 -1.60	118.00	116.30	117.60	101,006
20 May 25	118.30000 +1.00	119.00	116.50	117.30	103,837
19 May 25	117.30000 +0.30	117.30	116.00	116.90	66,047
16 May 25	117.00000 +1.20	117.20	115.40	115.80	81,759
15 May 25	115.80000 +1.50	116.50	114.50	114.50	101,586
14 May 25	114.30000 +0.60	114.30	112.80	113.70	81,889
13 May 25	113.70000 +0.00	114.50	113.10	113.80	83,806
12 May 25	113.70000 +0.60	115.00	112.90	114.10	102,114
09 May 25	113.10000 +1.60	113.30	111.50	111.50	77,369
08 May 25	111.50000 -1.00	113.40	111.50	112.60	78,343
07 May 25	112.50000 -1.10	114.00	112.10	113.60	135,272
06 May 25	113.60000 -0.20	114.10	112.10	113.80	79,868
05 May 25	113.80000 +1.10	113.80	112.90	113.00	55,998
02 May 25	112.70000 +2.90	113.20	111.20	111.20	118,100
30 Apr 25	109.80000 +0.70	110.90	109.00	109.50	116,404
29 Apr 25	109.10000 +0.60	110.80	108.00	108.10	74,046
28 Apr 25	108.50000 -0.40	109.50	108.40	108.90	97,412
25 Apr 25	108.90000 +1.90	110.00	108.00	109.40	131,125
24 Apr 25	107.00000 +1.80	107.00	104.80	104.80	97,835
23 Apr 25	105.20000 +0.50	106.80	104.90	105.20	121,690
22 Apr 25	104.70000 +0.50	105.80	104.00	104.20	117,460
17 Apr 25	104.20000 +0.80	104.50	102.40	103.60	139,423
16 Apr 25	103.40000 +2.00	103.60	100.90	101.10	114,079
15 Apr 25	101.40000 +2.55	101.60	98.95	98.95	85,142
14 Apr 25	98.85000 +1.90	99.20	96.80	97.80	73,915
11 Apr 25	96.95000 +0.30	97.70	95.70	97.15	87,833
10 Apr 25	96.65000 +2.40	101.20	96.65	101.20	162,237
09 Apr 25	94.25000 -1.50	95.70	93.40	93.95	166,135
08 Apr 25	95.75000 +2.95	96.95	93.00	93.75	157,654
07 Apr 25	92.80000 -1.00	99.10	89.50	91.00	322,795
04 Apr 25	93.80000 -2.50	97.60	93.15	95.25	191,061
03 Apr 25	96.30000 +1.60	96.30	92.95	93.15	182,497
02 Apr 25	94.70000 -0.30	94.95	93.75	94.40	74,906
01 Apr 25	95.00000 +1.05	95.25	93.80	94.30	95,483
31 Mar 25	93.95000 -1.95	95.25	93.95	94.50	201,676
28 Mar 25	95.90000 -0.95	97.60	95.80	96.70	89,410
27 Mar 25	96.85000 -0.65	97.50	96.20	96.50	69,918
26 Mar 25	97.50000 -0.95	98.50	97.40	98.45	42,770
25 Mar 25	98.45000 +0.55	99.10	97.60	98.60	88,251
24 Mar 25	97.90000 -0.60	99.75	97.40	99.15	67,292
21 Mar 25	98.50000 -0.75	99.60	98.25	98.65	241,806
20 Mar 25	99.25000 +0.25	99.70	98.15	99.30	67,143
19 Mar 25	99.00000 -1.40	100.40	98.25	99.90	69,482
18 Mar 25	100.40000 +0.90	101.80	99.40	100.00	94,662
17 Mar 25	99.50000 +2.00	99.90	97.90	97.90	82,307
14 Mar 25	97.50000 +1.25	97.70	96.25	96.30	125,452
13 Mar 25	96.25000 -0.50	97.25	95.20	96.00	87,921
12 Mar 25	96.75000 -2.00	99.60	96.45	99.45	107,119
11 Mar 25	98.75000 -1.25	101.00	98.25	100.10	121,515
10 Mar 25	100.00000 -2.20	103.10	99.75	102.80	125,402
07 Mar 25	102.20000 -1.50	103.60	100.60	103.50	121,772
06 Mar 25	103.70000 +1.60	104.00	101.60	102.70	230,208
05 Mar 25	102.10000 +1.80	104.30	101.80	101.90	146,631
04 Mar 25	100.30000 -0.40	100.40	98.80	99.80	211,141
03 Mar 25	100.70000 +2.05	101.20	98.20	98.20	101,029
28 Feb 25	98.65000 -0.15	99.20	97.50	97.90	442,644
27 Feb 25	98.80000 -2.30	100.40	98.65	100.30	116,500
26 Feb 25	101.10000 -0.40	102.30	100.70	102.20	131,320
25 Feb 25	101.50000 -2.40	103.50	101.50	103.00	102,058
24 Feb 25	103.90000 +1.20	103.90	101.40	103.30	147,740
21 Feb 25	102.70000 -2.40	105.70	102.50	105.30	225,387
20 Feb 25	105.10000 -9.60	111.70	105.10	111.00	258,160
19 Feb 25	114.70000 -1.90	117.40	114.10	116.00	73,067
18 Feb 25	116.60000 -0.70	117.70	115.10	117.30	82,930
17 Feb 25	117.30000 +0.60	118.20	115.40	116.10	76,000
14 Feb 25	116.70000 +1.60	117.20	114.50	114.80	103,979
13 Feb 25	115.10000 +3.90	115.80	112.90	112.90	86,040
12 Feb 25	111.20000 -0.30	112.30	110.70	111.50	74,785
11 Feb 25	111.50000 -1.70	113.50	111.20	113.40	63,224
10 Feb 25	113.20000 +1.00	113.20	111.70	112.20	57,502
07 Feb 25	112.20000 +0.70	114.40	111.90	112.10	69,770
06 Feb 25	111.50000 +0.30	112.10	110.30	111.40	71,904
05 Feb 25	111.20000 -0.40	112.40	110.80	111.50	67,921
04 Feb 25	111.60000 +1.60	111.70	109.70	110.00	81,701
03 Feb 25	110.00000 +0.00	110.00	106.00	107.10	99,118
31 Jan 25	110.00000 -0.10	110.40	108.90	109.90	92,527
30 Jan 25	110.10000 +1.70	110.80	108.50	108.50	58,060
29 Jan 25	108.40000 -2.60	111.40	108.40	110.80	66,143
28 Jan 25	111.00000 -0.40	112.90	111.00	111.30	64,982
27 Jan 25	111.40000 +1.80	112.50	108.60	108.80	107,287
24 Jan 25	109.60000 -1.00	112.70	109.20	111.10	80,746
23 Jan 25	110.60000 +0.90	110.60	109.50	109.70	78,935
22 Jan 25	109.70000 -1.70	111.80	109.70	111.70	50,416
21 Jan 25	111.40000 -0.20	111.90	109.80	111.60	95,452
20 Jan 25	111.60000 +0.70	112.60	110.20	110.70	67,952
17 Jan 25	110.90000 +2.60	111.00	108.10	108.80	145,182
16 Jan 25	108.30000 +1.10	108.50	106.20	107.70	91,553
15 Jan 25	107.20000 +0.80	107.90	106.00	107.30	48,828
14 Jan 25	106.40000 -0.10	108.20	106.40	107.10	84,693
13 Jan 25	106.50000 -1.00	107.30	105.30	107.10	87,186
10 Jan 25	107.50000 -1.60	109.20	107.30	109.00	55,251
09 Jan 25	109.10000 +1.20	110.00	106.90	107.40	57,851
08 Jan 25	107.90000 -2.30	110.00	107.00	109.60	109,073
07 Jan 25	110.20000 -1.30	111.30	107.40	109.20	115,346
06 Jan 25	111.50000 -0.30	112.70	110.50	112.10	70,426
03 Jan 25	111.80000 -0.40	112.50	111.10	112.10	62,829
02 Jan 25	112.20000 +0.50	113.10	111.70	112.20	47,175
31 Dec 24	111.70000 +0.00	112.30	111.40	111.50	31,623
30 Dec 24	111.70000 +0.30	112.20	111.10	111.10	52,134
27 Dec 24	111.40000 +0.90	111.80	110.50	110.50	50,289
24 Dec 24	110.50000 -0.20	112.00	110.50	110.90	15,728
23 Dec 24	110.70000 -0.20	110.90	109.70	110.40	48,179
20 Dec 24	110.90000 -0.90	111.70	109.70	111.20	133,198
19 Dec 24	111.80000 +0.50	112.40	109.70	109.80	103,137
18 Dec 24	111.30000 -0.10	112.20	110.40	110.80	87,127
17 Dec 24	111.40000 -1.00	111.90	110.80	111.40	109,644
16 Dec 24	112.40000 -1.40	113.00	111.50	112.90	68,347
13 Dec 24	113.80000 -0.10	114.80	113.50	113.80	84,336
12 Dec 24	113.90000 +0.20	115.20	112.60	113.70	80,892
11 Dec 24	113.70000 -1.30	114.10	112.60	112.60	73,899
10 Dec 24	115.00000 +0.70	115.70	113.60	113.90	92,019
09 Dec 24	114.30000 +0.70	114.70	113.00	114.00	89,644
06 Dec 24	113.60000 -0.60	114.90	113.50	114.10	56,568
05 Dec 24	114.20000 +3.70	115.10	110.30	110.30	256,479
04 Dec 24	110.50000 +1.40	110.50	108.20	109.30	105,616
03 Dec 24	109.10000 +1.20	109.70	107.80	107.80	73,863
02 Dec 24	107.90000 -1.60	109.60	107.00	107.30	100,901
29 Nov 24	109.50000 -0.50	110.30	108.20	108.20	103,796
28 Nov 24	110.00000 +2.40	110.80	108.00	108.00	90,170
27 Nov 24	107.60000 -1.10	108.00	105.60	107.80	121,077
26 Nov 24	108.70000 -1.90	109.50	107.80	109.40	101,006
25 Nov 24	110.60000 +2.00	111.70	109.00	109.00	310,267
22 Nov 24	108.60000 +1.00	108.80	107.40	107.50	51,229
21 Nov 24	107.60000 -1.10	109.10	107.00	108.50	80,764
20 Nov 24	108.70000 +0.30	109.90	108.20	108.80	65,507
19 Nov 24	108.40000 +3.50	111.40	106.90	111.10	134,384
18 Nov 24	104.90000 -0.60	105.90	104.60	104.90	58,240
15 Nov 24	105.50000 +0.40	106.80	104.50	104.50	55,431
14 Nov 24	105.10000 +1.40	105.40	104.30	104.30	48,108
13 Nov 24	103.70000 -1.80	105.50	103.10	104.90	73,326
12 Nov 24	105.50000 -1.40	106.70	104.30	105.70	91,008
11 Nov 24	106.90000 +1.50	107.30	105.90	105.90	79,973
08 Nov 24	105.40000 +0.30	106.30	104.80	105.20	71,998
07 Nov 24	105.10000 -0.60	106.00	105.00	105.70	53,151
06 Nov 24	105.70000 -0.40	108.10	104.90	107.70	88,461
05 Nov 24	106.10000 -1.90	107.70	106.10	107.60	92,664
04 Nov 24	108.00000 -0.10	109.40	107.70	108.10	62,468
01 Nov 24	108.10000 -0.70	108.70	107.90	108.50	75,787
31 Oct 24	108.80000 +0.10	108.80	107.50	107.90	97,486
30 Oct 24	108.70000 -1.40	109.10	107.70	108.80	96,448
29 Oct 24	110.10000 -1.40	112.60	109.50	111.90	81,471
28 Oct 24	111.50000 +2.20	111.80	109.80	110.80	108,260
25 Oct 24	109.30000 -0.60	110.40	107.30	108.00	197,495
24 Oct 24	109.90000 +1.30	110.80	108.60	108.70	160,541
23 Oct 24	108.60000 -1.50	110.80	108.60	109.80	126,273
22 Oct 24	110.10000 -0.10	111.50	109.60	110.00	92,450
21 Oct 24	110.20000 -2.90	113.90	110.00	112.70	72,328
18 Oct 24	113.10000 -0.80	114.00	112.80	113.30	66,567
17 Oct 24	113.90000 -1.20	115.70	113.80	115.10	79,762
16 Oct 24	115.10000 +0.70	115.10	111.60	111.90	137,911
15 Oct 24	114.40000 -0.10	115.80	114.40	114.80	94,610
14 Oct 24	114.50000 +0.10	114.70	113.60	114.10	70,482
11 Oct 24	114.40000 +3.50	114.70	111.90	113.30	119,951
10 Oct 24	110.90000 -0.80	111.40	110.40	111.30	45,751
09 Oct 24	111.70000 +0.80	111.70	110.80	111.10	64,272
08 Oct 24	110.90000 -0.20	110.95	109.50	110.00	61,805
07 Oct 24	111.10000 +0.80	111.70	109.70	110.20	87,258
04 Oct 24	110.30000 +2.80	110.80	107.30	107.30	138,531
03 Oct 24	107.50000 -2.60	110.20	107.50	109.80	113,134
02 Oct 24	110.10000 -2.50	112.30	108.30	112.20	131,459
01 Oct 24	112.60000 -2.70	115.90	111.30	115.80	151,344
30 Sep 24	115.30000 -4.70	118.90	115.10	118.90	207,837
27 Sep 24	120.00000 +3.60	120.20	117.30	117.30	83,448
26 Sep 24	116.40000 +3.20	116.90	114.30	114.50	84,746
25 Sep 24	113.20000 -2.20	115.00	113.10	114.70	91,215
24 Sep 24	115.40000 -1.00	117.80	115.30	117.30	65,751
23 Sep 24	116.40000 +0.80	117.00	114.90	115.60	63,481
20 Sep 24	115.60000 -4.20	119.50	114.40	119.50	472,863
19 Sep 24	119.80000 -0.20	120.90	119.70	120.70	72,734
18 Sep 24	120.00000 +0.50	120.00	118.70	119.10	41,615
17 Sep 24	119.50000 +4.00	119.80	115.90	115.90	107,532
16 Sep 24	115.50000 +0.10	116.60	114.30	114.90	60,285
13 Sep 24	115.40000 -0.30	116.00	114.00	115.10	86,936
12 Sep 24	115.70000 -1.60	118.30	114.90	117.50	104,797
11 Sep 24	117.30000 +0.30	117.90	116.40	116.90	69,193
10 Sep 24	117.00000 -0.60	119.10	116.90	117.40	53,937
09 Sep 24	117.60000 +0.30	118.60	117.40	117.60	55,974
06 Sep 24	117.30000 -0.20	119.60	117.00	117.20	53,621
05 Sep 24	117.50000 +0.70	119.30	116.00	116.60	59,934
04 Sep 24	116.80000 -0.20	116.80	115.00	115.30	51,447
03 Sep 24	117.00000 -1.70	117.60	116.30	117.00	56,394
02 Sep 24	118.70000 +0.20	118.80	117.10	118.00	35,423
30 Aug 24	118.50000 +1.00	119.60	118.50	118.60	148,857
29 Aug 24	117.50000 +0.50	118.20	116.80	116.80	40,471
28 Aug 24	117.00000 +0.30	117.30	116.60	116.80	32,134
27 Aug 24	116.70000 -0.40	117.50	116.40	117.10	34,119
26 Aug 24	117.10000 +0.40	117.80	116.80	116.80	27,300
23 Aug 24	116.70000 +0.80	116.90	115.50	115.90	54,023
22 Aug 24	115.90000 +0.20	116.90	115.50	115.70	27,069
21 Aug 24	115.70000 +0.70	116.10	115.00	115.00	31,044
20 Aug 24	115.00000 -0.80	116.70	115.00	115.90	41,267
19 Aug 24	115.80000 +1.30	116.00	114.30	114.50	34,508
16 Aug 24	114.50000 -0.50	115.10	113.90	115.00	42,908
15 Aug 24	115.00000 +1.40	115.60	113.90	114.00	45,716
14 Aug 24	113.60000 +0.10	114.40	112.80	114.00	45,370
13 Aug 24	113.50000 +1.40	113.60	112.10	112.70	47,239
12 Aug 24	112.10000 -0.70	113.90	112.10	113.00	44,504
09 Aug 24	112.80000 +3.20	112.80	109.60	109.60	60,204
08 Aug 24	109.60000 -2.10	110.90	109.60	110.40	97,330
07 Aug 24	111.70000 -0.40	113.40	111.70	113.00	116,862
06 Aug 24	112.10000 -0.70	114.40	111.20	113.00	72,408
05 Aug 24	112.80000 -2.70	113.30	109.60	113.20	78,600
02 Aug 24	115.50000 -1.80	118.90	115.30	118.90	74,678
01 Aug 24	117.30000 -4.20	121.40	117.20	121.40	45,573
31 Jul 24	121.50000 +0.40	123.30	121.20	122.50	85,065
30 Jul 24	121.10000 +0.10	121.80	119.00	121.10	64,869
29 Jul 24	121.00000 -1.00	122.90	120.20	122.30	43,426
26 Jul 24	122.00000 +3.70	122.30	118.70	118.70	78,409
25 Jul 24	118.30000 +0.10	118.70	117.00	117.60	54,731
24 Jul 24	118.20000 -1.80	121.20	116.80	118.90	67,073
23 Jul 24	120.00000 +0.20	120.10	118.00	119.70	100,092
22 Jul 24	119.80000 +1.20	120.30	117.50	118.90	73,191
19 Jul 24	118.60000 -2.10	120.10	118.30	120.10	103,831
18 Jul 24	120.70000 +0.30	122.00	120.40	120.80	63,673
17 Jul 24	120.40000 +1.10	120.40	118.30	119.30	78,804
16 Jul 24	119.30000 -0.60	119.50	117.30	119.20	62,641
15 Jul 24	119.90000 +0.10	120.20	118.90	119.30	66,463
12 Jul 24	119.80000 +4.00	119.80	117.30	118.00	107,688
11 Jul 24	115.80000 -0.10	117.20	114.90	116.20	75,489
10 Jul 24	115.90000 +0.80	117.30	115.00	115.00	96,826
09 Jul 24	115.10000 -2.10	117.30	113.60	116.40	104,689
08 Jul 24	117.20000 -2.20	120.70	117.20	118.10	122,233
05 Jul 24	119.40000 +1.10	119.80	117.80	118.30	103,625
04 Jul 24	118.30000 +0.30	119.60	117.60	118.40	43,679
03 Jul 24	118.00000 +3.20	118.70	115.00	115.10	54,324
02 Jul 24	114.80000 -0.10	115.50	113.10	114.20	69,461
01 Jul 24	114.90000 +1.30	120.50	114.90	119.40	96,511
28 Jun 24	113.60000 +0.00	114.20	112.50	113.80	102,802
27 Jun 24	113.60000 -0.60	114.90	113.40	114.00	65,120
26 Jun 24	114.20000 -2.60	117.90	114.20	117.20	92,603
25 Jun 24	116.80000 -1.00	117.60	115.30	117.60	55,300
24 Jun 24	117.80000 +2.80	118.40	114.70	114.80	72,958
21 Jun 24	115.00000 -2.10	117.00	114.60	116.60	157,673
20 Jun 24	117.10000 +1.30	117.40	115.70	115.80	73,583
19 Jun 24	115.80000 +0.00	116.60	115.30	116.60	60,867
18 Jun 24	115.80000 +3.50	116.30	113.20	113.20	107,509
17 Jun 24	112.30000 -0.50	115.20	112.10	112.80	133,829
14 Jun 24	112.80000 -5.60	118.00	112.80	118.00	133,430
13 Jun 24	118.40000 -2.20	120.70	118.00	120.20	83,070
12 Jun 24	120.60000 +0.30	121.20	118.10	120.30	167,201
11 Jun 24	120.30000 -2.40	123.60	119.70	122.70	129,252
10 Jun 24	122.70000 -9.00	125.30	120.50	125.30	202,143
07 Jun 24	131.70000 -0.70	133.20	131.40	132.80	81,561
06 Jun 24	132.39999 +1.10	132.80	130.70	132.00	63,346
05 Jun 24	131.30000 +1.50	131.50	128.80	130.40	65,407
04 Jun 24	129.80000 -2.20	133.00	127.50	132.00	91,843
03 Jun 24	132.00000 +0.90	132.90	130.20	131.20	79,823
31 May 24	131.10001 +3.40	131.10	127.40	128.00	378,652
30 May 24	127.70000 +3.00	127.80	124.40	124.40	72,055
29 May 24	124.70000 -0.90	125.80	123.50	125.00	65,523
28 May 24	125.60000 -1.20	127.80	125.60	126.80	40,064
27 May 24	126.80000 +2.50	127.20	124.00	124.20	48,982
24 May 24	124.30000 -2.30	126.00	123.00	126.00	58,200
23 May 24	126.60000 -1.00	127.70	126.50	127.40	51,328
22 May 24	127.60000 +0.10	128.30	127.10	127.20	86,705
21 May 24	127.50000 -0.30	127.80	125.20	127.50	91,280
20 May 24	127.80000 +0.90	128.70	126.70	126.90	48,781
17 May 24	126.90000 -0.20	127.70	126.50	126.50	59,977
16 May 24	127.10000 +0.40	127.80	125.60	127.00	60,817
15 May 24	126.70000 -1.60	128.50	126.20	128.40	107,038
14 May 24	128.30000 +2.70	129.00	125.80	126.50	75,242
13 May 24	125.60000 +0.20	127.30	125.50	125.50	67,610
10 May 24	125.40000 -0.70	127.40	125.30	126.10	63,892
09 May 24	126.10000 +1.70	127.20	125.40	127.10	46,217
08 May 24	124.40000 +1.70	124.70	122.90	122.90	54,751
07 May 24	122.70000 +0.60	123.70	122.20	122.70	63,229
06 May 24	122.10000 +0.70	123.00	121.10	121.60	65,128
03 May 24	121.40000 +0.10	124.50	121.40	121.70	79,100
02 May 24	121.30000 +1.80	122.30	118.80	118.80	122,260
30 Apr 24	119.50000 +1.20	120.70	118.40	118.50	141,587
29 Apr 24	118.30000 -0.20	119.70	118.00	118.50	72,069
26 Apr 24	118.50000 +1.60	120.00	116.40	118.00	142,907
25 Apr 24	116.90000 -1.80	119.30	116.50	118.30	97,729
24 Apr 24	118.70000 +0.30	119.40	117.20	118.50	84,771
23 Apr 24	118.40000 +0.00	118.40	117.00	118.40	103,680
22 Apr 24	118.40000 +0.20	119.10	117.80	118.70	39,222
19 Apr 24	118.20000 -0.70	119.10	116.60	117.80	53,360
18 Apr 24	118.90000 +1.40	120.20	118.30	118.30	67,838
17 Apr 24	117.50000 +0.40	118.50	116.00	117.00	62,369
16 Apr 24	117.10000 +0.10	118.00	115.70	116.60	83,653
15 Apr 24	117.00000 -2.40	120.00	116.80	119.90	79,372
12 Apr 24	119.40000 -0.40	122.60	119.40	121.00	71,991
11 Apr 24	119.80000 -4.50	124.40	119.20	123.90	109,791
10 Apr 24	124.30000 -2.40	127.80	123.90	127.40	65,844
09 Apr 24	126.70000 +2.20	127.10	124.20	124.20	89,194
08 Apr 24	124.50000 +0.30	126.10	124.40	124.40	41,783
05 Apr 24	124.20000 -2.30	125.50	123.60	124.50	86,308
04 Apr 24	126.50000 +0.00	127.10	125.70	126.40	88,316
03 Apr 24	126.50000 -1.00	128.20	125.10	127.40	71,939
02 Apr 24	127.50000 +0.40	128.10	125.50	125.50	95,634
28 Mar 24	127.10000 -0.90	128.90	127.00	127.70	104,809
27 Mar 24	128.00000 +1.40	128.20	126.10	126.60	52,458
26 Mar 24	126.60000 +1.10	127.30	125.70	126.70	77,175
25 Mar 24	125.50000 -1.10	126.80	124.80	126.60	53,649
22 Mar 24	126.60000 +2.20	127.60	124.00	124.00	66,948
21 Mar 24	124.40000 +0.80	125.50	123.90	125.00	60,477
20 Mar 24	123.60000 -2.80	125.80	123.60	125.80	60,530
19 Mar 24	126.40000 +1.70	126.50	123.50	124.50	70,069
18 Mar 24	124.70000 -2.10	126.70	124.40	126.60	69,746
15 Mar 24	126.80000 +0.10	128.30	126.00	127.00	193,808
14 Mar 24	126.70000 +0.60	128.90	125.70	128.30	83,347
13 Mar 24	126.10000 -0.80	127.30	125.10	127.00	68,443
12 Mar 24	126.90000 +1.50	127.50	124.80	125.60	80,940
11 Mar 24	125.40000 -0.10	126.20	124.30	124.30	62,312
08 Mar 24	125.50000 +1.00	125.50	121.90	124.50	75,593
07 Mar 24	124.50000 +0.00	125.40	123.90	124.10	67,120
06 Mar 24	124.50000 +0.80	125.80	123.40	123.90	68,188
05 Mar 24	123.70000 -1.80	125.70	123.60	124.60	61,619
04 Mar 24	125.50000 -0.50	126.60	125.20	126.30	59,738
01 Mar 24	126.00000 +0.30	127.20	124.50	126.10	65,608
29 Feb 24	125.70000 -1.60	127.70	125.50	127.30	390,701
28 Feb 24	127.30000 -1.40	128.80	127.30	128.30	95,137
27 Feb 24	128.70000 +1.30	129.30	127.20	127.30	75,233
26 Feb 24	127.40000 -4.10	131.60	127.30	130.70	77,920
23 Feb 24	131.50000 -0.50	132.00	130.00	132.00	80,375
22 Feb 24	132.00000 +2.20	132.70	130.10	131.40	128,249
21 Feb 24	129.80000 +2.60	129.80	127.90	127.90	89,190
20 Feb 24	127.20000 +2.50	127.60	124.90	124.90	108,405
19 Feb 24	124.70000 +3.40	125.10	121.30	121.40	101,882
16 Feb 24	121.30000 +0.30	121.90	118.90	120.30	82,683
15 Feb 24	121.00000 +2.10	124.20	120.90	123.00	116,425
14 Feb 24	118.90000 +2.00	119.80	116.90	116.90	81,140
13 Feb 24	116.90000 -3.30	120.30	115.80	120.00	127,791
12 Feb 24	120.20000 +0.60	121.10	119.60	119.60	79,836
09 Feb 24	119.60000 -3.70	122.40	119.60	122.00	79,454
08 Feb 24	123.30000 -3.10	127.10	123.30	126.30	102,969
07 Feb 24	126.40000 +0.30	126.70	125.40	126.50	104,577
06 Feb 24	126.10000 +2.00	126.80	123.30	124.40	113,329
05 Feb 24	124.10000 -0.50	126.90	124.10	125.90	85,903
02 Feb 24	124.60000 +1.10	126.10	124.20	124.20	86,879
01 Feb 24	123.50000 -0.90	124.80	122.40	122.80	78,490
31 Jan 24	124.40000 +0.40	125.50	123.70	124.10	143,348
30 Jan 24	124.00000 +0.00	124.50	123.20	124.20	112,582
29 Jan 24	124.00000 -1.40	125.00	122.80	124.80	132,660
26 Jan 24	125.40000 +1.40	125.40	123.20	124.30	135,676
25 Jan 24	124.00000 +3.40	124.00	119.90	120.20	123,795
24 Jan 24	120.60000 +2.70	121.20	118.00	118.60	77,665
23 Jan 24	117.90000 -0.20	118.90	115.30	118.40	104,809
22 Jan 24	118.10000 +3.40	118.50	116.70	116.80	110,345
19 Jan 24	114.70000 -1.10	116.50	114.50	116.20	44,573
18 Jan 24	115.80000 +1.50	116.10	114.20	114.60	54,534
17 Jan 24	114.30000 -2.40	115.50	113.40	115.20	70,402
16 Jan 24	116.70000 -1.10	117.50	116.00	117.40	43,047
15 Jan 24	117.80000 +0.00	118.70	117.30	118.00	33,363
12 Jan 24	117.80000 +1.60	118.20	116.70	116.80	70,290
11 Jan 24	116.20000 -0.70	117.70	116.10	117.20	63,372
10 Jan 24	116.90000 -1.50	118.20	116.80	118.20	59,862
09 Jan 24	118.40000 +1.60	118.50	116.70	117.80	56,731
08 Jan 24	116.80000 +1.00	116.80	114.30	115.50	82,688
05 Jan 24	115.80000 -0.80	115.90	113.90	115.80	46,305
04 Jan 24	116.60000 +1.30	116.60	115.00	115.30	57,504
03 Jan 24	115.30000 -1.90	117.10	114.50	116.90	86,735
02 Jan 24	117.20000 +0.00	118.40	116.90	117.40	46,330
29 Dec 23	117.20000 -0.60	118.90	117.20	118.00	38,726
28 Dec 23	117.80000 -0.40	118.70	117.00	118.20	50,997
27 Dec 23	118.20000 +1.20	118.20	116.70	117.20	31,737
22 Dec 23	117.00000 -0.40	118.40	117.00	117.40	34,039
21 Dec 23	117.40000 +0.00	117.40	115.90	116.60	42,349
20 Dec 23	117.40000 +0.00	117.90	116.30	117.20	60,094
19 Dec 23	117.40000 +0.70	117.70	115.70	117.10	73,282
18 Dec 23	116.70000 -0.40	117.50	115.90	116.40	86,281
15 Dec 23	117.10000 -2.90	120.70	116.80	120.40	214,909
14 Dec 23	120.00000 +2.50	121.00	118.70	118.70	97,960
13 Dec 23	117.50000 +0.00	118.70	117.40	117.50	79,916
12 Dec 23	117.50000 +0.90	117.50	116.10	116.60	81,563
11 Dec 23	116.60000 -0.40	117.10	116.30	116.30	66,720
08 Dec 23	117.00000 +2.60	117.10	114.00	114.20	120,680
07 Dec 23	114.40000 -1.30	115.10	113.50	115.10	73,946
06 Dec 23	115.70000 +2.20	115.90	113.20	113.90	96,077
05 Dec 23	113.50000 +0.50	113.60	111.50	112.90	101,014
04 Dec 23	113.00000 -0.80	115.00	113.00	114.70	138,000
01 Dec 23	113.80000 +0.70	114.30	112.90	113.00	157,124
30 Nov 23	113.10000 +0.10	113.80	112.30	113.30	708,962
29 Nov 23	113.00000 -0.50	114.10	112.60	113.00	189,451
28 Nov 23	113.50000 +0.10	114.20	112.60	113.00	113,336
27 Nov 23	113.40000 -1.50	114.60	105.30	109.90	191,344
24 Nov 23	114.90000 +0.40	115.00	114.10	114.20	56,638
23 Nov 23	114.50000 -0.50	115.30	114.10	115.20	65,134
22 Nov 23	115.00000 +0.10	115.40	114.40	115.00	69,528
21 Nov 23	114.90000 -0.10	116.10	114.40	114.70	51,645
20 Nov 23	115.00000 -0.80	116.60	115.00	115.60	58,083
17 Nov 23	115.80000 +0.30	116.60	115.10	115.80	81,209
16 Nov 23	115.50000 -1.50	117.30	115.40	116.40	62,232
15 Nov 23	117.00000 +3.80	117.60	114.00	114.00	181,821
14 Nov 23	113.20000 +2.00	113.60	110.50	111.10	93,988
13 Nov 23	111.20000 +1.10	111.50	110.20	111.20	65,273
10 Nov 23	110.10000 -1.40	110.90	109.20	110.70	43,806
09 Nov 23	111.50000 +0.70	111.70	110.50	110.80	34,827
08 Nov 23	110.80000 +0.90	111.10	109.00	109.10	72,541
07 Nov 23	109.90000 -0.60	111.10	109.20	110.00	59,137
06 Nov 23	110.50000 -1.30	112.50	110.20	111.90	50,386
03 Nov 23	111.80000 +2.30	112.90	109.80	110.00	93,186
02 Nov 23	109.50000 +4.50	109.80	105.40	105.70	81,247
01 Nov 23	105.00000 -0.80	106.10	104.70	105.90	50,587
31 Oct 23	105.80000 +1.90	106.30	103.70	104.40	81,708
30 Oct 23	103.90000 -0.20	105.00	103.60	104.30	49,030
27 Oct 23	104.10000 -0.10	105.30	103.20	105.20	82,830
26 Oct 23	104.20000 +0.90	105.60	100.00	100.00	99,698
25 Oct 23	103.30000 -0.10	103.70	102.10	103.00	50,811
24 Oct 23	103.40000 +1.20	104.30	101.40	102.20	72,485
23 Oct 23	102.20000 +0.80	102.50	100.70	101.50	48,553
20 Oct 23	101.40000 -1.60	102.10	100.30	101.80	61,326
19 Oct 23	103.00000 -0.70	103.60	102.10	102.50	61,229
18 Oct 23	103.70000 -3.50	106.90	102.50	106.40	85,746
17 Oct 23	107.20000 +1.50	107.50	105.20	105.20	62,251
16 Oct 23	105.70000 -0.50	106.40	103.60	105.80	62,414
13 Oct 23	106.20000 -0.90	108.70	106.20	107.60	69,629
12 Oct 23	107.10000 -0.80	108.60	106.70	108.30	52,872
11 Oct 23	107.90000 -0.10	108.00	106.80	107.70	68,746
10 Oct 23	108.00000 +3.20	108.00	105.30	105.30	82,728
09 Oct 23	104.80000 -2.70	107.00	104.50	106.70	68,331
06 Oct 23	107.50000 -0.80	108.90	106.10	108.70	75,836
05 Oct 23	108.30000 +0.60	108.80	107.00	108.10	103,216
04 Oct 23	107.70000 +1.80	108.10	104.60	105.00	121,657
03 Oct 23	105.90000 -3.10	108.60	105.90	108.60	58,170
02 Oct 23	109.00000 -2.90	112.90	108.50	112.00	61,363
29 Sep 23	111.90000 +0.80	113.10	111.50	111.80	473,720
28 Sep 23	111.10000 -0.70	112.40	110.00	111.40	96,070
27 Sep 23	111.80000 +0.70	112.50	107.90	110.70	113,706
26 Sep 23	111.10000 -0.40	112.40	110.10	111.50	66,196
25 Sep 23	111.50000 -0.30	113.80	110.90	112.00	80,077
22 Sep 23	111.80000 -1.20	112.70	111.70	112.30	30,516
21 Sep 23	113.00000 -2.20	114.40	112.10	114.30	58,059
20 Sep 23	115.20000 +1.40	117.00	113.80	113.90	68,044
19 Sep 23	113.80000 +1.20	114.00	111.60	112.50	90,325
18 Sep 23	112.60000 -2.30	114.90	111.90	114.30	60,791
15 Sep 23	114.90000 +2.60	115.10	112.80	113.80	290,744
14 Sep 23	112.30000 -1.60	113.90	110.40	112.40	120,732
13 Sep 23	113.90000 -2.80	116.50	113.50	116.50	110,413
12 Sep 23	116.70000 +0.30	118.70	116.50	116.80	67,202
11 Sep 23	116.40000 +0.00	117.60	116.30	116.70	66,282
08 Sep 23	116.40000 -0.70	117.60	115.70	117.10	72,255
07 Sep 23	117.10000 -0.90	118.20	116.20	117.50	68,003
06 Sep 23	118.00000 -3.10	120.20	118.00	119.80	108,767
05 Sep 23	121.10000 -1.40	122.70	120.90	122.50	32,836
04 Sep 23	122.50000 +0.30	123.20	122.40	122.50	36,381
01 Sep 23	122.20000 +0.60	122.40	121.20	121.90	44,282
31 Aug 23	121.60000 -0.70	123.70	121.60	122.60	184,357
30 Aug 23	122.30000 -0.90	123.50	122.10	123.10	54,828
29 Aug 23	123.20000 +1.80	123.20	121.80	121.80	52,219
28 Aug 23	121.40000 +2.40	121.50	119.90	120.10	50,145
25 Aug 23	119.00000 +0.40	120.20	117.60	118.00	70,076
24 Aug 23	118.60000 -1.00	120.20	118.10	119.60	41,712
23 Aug 23	119.60000 +1.00	119.80	118.70	119.00	38,718
22 Aug 23	118.60000 +0.30	119.40	118.20	118.90	32,068
21 Aug 23	118.30000 +0.70	119.50	117.70	117.80	53,232
18 Aug 23	117.60000 -3.00	119.00	116.70	119.00	77,210
17 Aug 23	120.60000 -1.10	122.90	120.60	121.50	68,623
16 Aug 23	121.70000 +0.30	122.10	121.20	121.20	47,471
15 Aug 23	121.40000 -0.80	122.60	120.90	122.30	37,340
14 Aug 23	122.20000 -0.50	122.90	121.50	122.60	32,535
11 Aug 23	122.70000 -1.30	124.20	122.70	123.60	50,054
10 Aug 23	124.00000 +1.20	124.50	123.60	123.60	52,603
09 Aug 23	122.80000 +0.20	124.60	122.70	123.40	47,213
08 Aug 23	122.60000 -0.10	123.50	121.20	121.60	64,048
07 Aug 23	122.70000 +0.50	123.20	122.00	122.50	37,334
04 Aug 23	122.20000 +0.80	122.70	121.40	121.50	58,213
03 Aug 23	121.40000 -0.30	121.50	119.80	121.10	96,065
02 Aug 23	121.70000 -2.00	123.30	121.50	123.10	90,625
01 Aug 23	123.70000 -1.90	125.30	122.70	124.40	134,660
31 Jul 23	125.60000 +2.60	126.50	122.40	123.30	156,202
28 Jul 23	123.00000 -6.10	127.00	121.90	127.00	196,024
27 Jul 23	129.10001 -0.40	130.30	128.30	130.00	63,879
26 Jul 23	129.50000 +2.80	129.60	125.70	126.70	82,853
25 Jul 23	126.70000 -0.50	127.80	126.70	126.70	50,412
24 Jul 23	127.20000 -1.50	128.30	126.60	128.30	70,907
21 Jul 23	128.70000 -1.90	130.60	128.60	130.60	55,299
20 Jul 23	130.60001 +0.20	130.90	129.90	130.10	50,957
19 Jul 23	130.39999 +0.00	131.40	129.70	130.40	65,939
18 Jul 23	130.39999 +1.30	130.40	127.80	129.00	55,191
17 Jul 23	129.10001 -0.30	130.10	128.20	128.90	37,720
14 Jul 23	129.39999 -0.50	130.40	129.10	129.70	45,360
13 Jul 23	129.89999 -1.50	131.70	129.60	131.60	50,679
12 Jul 23	131.39999 +0.50	131.90	129.90	131.10	47,428
11 Jul 23	130.89999 +2.20	131.70	128.80	129.50	58,167
10 Jul 23	128.70000 +0.70	129.50	126.80	127.70	59,197
07 Jul 23	128.00000 +1.80	128.00	124.60	126.20	59,588
06 Jul 23	126.20000 -3.20	129.40	125.50	129.40	107,809
05 Jul 23	129.39999 -1.40	130.50	129.10	130.30	66,453
04 Jul 23	130.80000 -0.80	132.00	130.50	131.30	35,483
03 Jul 23	131.60001 +0.10	132.60	131.30	132.00	66,918
30 Jun 23	131.50000 -1.30	133.60	131.50	133.40	105,441
29 Jun 23	132.80000 -0.80	133.70	132.60	133.60	47,597
28 Jun 23	133.60001 +0.90	134.00	132.80	133.50	59,802
27 Jun 23	132.70000 +0.90	132.80	131.20	132.60	54,825
26 Jun 23	131.80000 -0.30	133.00	130.80	132.90	50,912
23 Jun 23	132.10001 -3.80	135.40	131.50	135.40	63,179
22 Jun 23	135.89999 -1.30	137.10	135.50	136.70	50,956
21 Jun 23	137.20000 +0.10	137.50	136.70	137.00	39,801
20 Jun 23	137.10001 +0.70	138.10	136.10	136.60	48,741
19 Jun 23	136.39999 -3.00	138.90	136.20	138.80	76,262
16 Jun 23	139.39999 +0.60	139.70	138.10	139.00	170,363
15 Jun 23	138.80000 +0.60	139.10	137.70	138.40	56,989
14 Jun 23	138.20000 +0.90	138.30	137.00	137.40	66,891
13 Jun 23	137.30000 +0.40	138.10	136.60	137.30	69,599
12 Jun 23	136.89999 -0.50	138.10	136.90	138.00	51,925
09 Jun 23	137.39999 -0.20	138.60	136.90	137.60	47,150
08 Jun 23	137.60001 -1.70	139.30	137.30	139.10	47,601
07 Jun 23	139.30000 +0.70	140.00	138.60	138.60	40,699
06 Jun 23	138.60001 +0.70	139.40	137.00	137.90	66,900
05 Jun 23	137.89999 -5.00	140.60	137.20	140.00	61,365
02 Jun 23	142.89999 +0.50	144.30	142.50	143.00	86,944
01 Jun 23	142.39999 +0.30	143.20	141.10	142.40	79,140
31 May 23	142.10001 -0.90	144.80	140.00	141.40	509,615
30 May 23	143.00000 +1.00	144.00	141.50	141.70	87,076
29 May 23	142.00000 +0.00	143.40	141.90	142.90	32,139
26 May 23	142.00000 +1.80	142.80	140.30	141.30	53,227
25 May 23	140.20000 +0.10	141.50	138.70	140.40	49,819
24 May 23	140.10001 -3.00	142.10	139.60	142.10	49,117
23 May 23	143.10001 -2.60	145.60	143.10	145.30	92,122
22 May 23	145.70000 +2.60	146.00	143.00	143.20	49,326
19 May 23	143.10001 +0.00	144.60	143.00	143.50	57,028
18 May 23	143.10001 -0.80	146.10	142.60	145.00	68,770
17 May 23	143.89999 +3.80	144.30	139.30	139.80	55,714
16 May 23	140.10001 +1.50	140.10	138.50	138.50	61,578
15 May 23	138.60001 -2.00	141.00	138.20	141.00	70,670
12 May 23	140.60001 -0.40	142.00	140.40	141.10	51,763
11 May 23	141.00000 +0.70	142.80	140.20	140.40	52,828
10 May 23	140.30000 -0.70	141.80	139.90	141.00	36,169
09 May 23	141.00000 -1.10	142.50	139.70	141.80	49,893
08 May 23	142.10001 -0.30	143.60	142.00	142.00	63,066
05 May 23	142.39999 +1.40	142.90	140.60	141.40	96,216
04 May 23	141.00000 -2.40	143.20	140.20	143.20	138,575
03 May 23	143.39999 +1.70	144.00	140.90	142.40	98,779
02 May 23	141.70000 -2.40	145.70	141.40	143.50	190,616
28 Apr 23	144.10001 +2.20	144.10	142.10	142.60	107,991
27 Apr 23	141.89999 +4.40	143.40	136.70	137.40	136,515
26 Apr 23	137.50000 -0.30	138.80	135.70	137.50	82,496
25 Apr 23	137.80000 +0.70	138.40	136.70	137.30	56,263
24 Apr 23	137.10001 +1.50	137.30	134.90	135.00	64,935
21 Apr 23	135.60001 -0.60	136.20	133.60	136.20	92,831
20 Apr 23	136.20000 -0.10	137.40	135.40	135.40	50,110
19 Apr 23	136.30000 +2.30	136.90	133.50	133.50	68,587
18 Apr 23	134.00000 +0.20	135.20	132.70	134.10	73,678
17 Apr 23	133.80000 +1.10	134.20	132.00	132.00	54,271
14 Apr 23	132.70000 +0.20	133.10	131.60	133.00	46,521
13 Apr 23	132.50000 -2.20	134.90	132.30	134.60	57,575
12 Apr 23	134.70000 -0.90	138.00	134.20	135.40	79,993
11 Apr 23	135.60001 +1.50	136.50	134.90	135.40	74,633
06 Apr 23	134.10001 +0.80	135.10	132.70	133.00	78,799
05 Apr 23	133.30000 +0.50	134.10	131.70	132.60	76,997
04 Apr 23	132.80000 +1.30	135.70	132.70	133.10	73,884
03 Apr 23	131.50000 -0.15	133.60	130.90	133.20	60,015
31 Mar 23	131.64999 +1.45	132.50	129.60	130.40	125,692
30 Mar 23	130.20000 +2.30	130.90	128.10	128.10	67,696
29 Mar 23	127.90000 +2.85	128.60	125.65	126.10	65,864
28 Mar 23	125.05000 +0.00	126.95	124.00	126.30	59,492
27 Mar 23	125.05000 -0.15	127.35	124.80	127.00	80,284
24 Mar 23	125.20000 -4.55	129.20	123.45	129.10	93,769
23 Mar 23	129.75000 -0.45	131.35	129.15	129.85	54,067
22 Mar 23	130.20000 -0.20	130.50	128.65	130.20	52,924
21 Mar 23	130.39999 +3.30	131.15	127.45	128.25	89,296
20 Mar 23	127.10000 -3.50	129.25	124.55	128.00	102,368
17 Mar 23	130.60001 -1.75	135.40	129.55	134.15	149,632
16 Mar 23	132.35001 +1.30	134.85	129.20	134.00	84,072
15 Mar 23	131.05000 -6.65	137.90	129.30	137.65	131,881
14 Mar 23	137.70000 +2.70	139.40	133.90	135.05	91,918
13 Mar 23	135.00000 -7.05	141.80	134.15	141.35	107,076
10 Mar 23	142.05000 +2.70	142.05	137.35	137.50	176,157
09 Mar 23	139.35001 -1.55	141.00	137.10	140.40	61,754
08 Mar 23	140.89999 +1.65	142.15	138.10	138.30	92,839
07 Mar 23	139.25000 +0.70	139.80	137.55	137.90	69,240
06 Mar 23	138.55000 +0.25	138.55	137.05	138.35	42,173
03 Mar 23	138.30000 +2.35	139.20	136.15	136.15	63,354
02 Mar 23	135.95000 -0.70	136.85	135.20	136.35	65,120
01 Mar 23	136.64999 -0.80	138.35	136.15	137.25	60,796
28 Feb 23	137.45000 +1.50	137.45	135.70	135.85	122,532
27 Feb 23	135.95000 +2.25	136.55	133.95	133.95	54,354
24 Feb 23	133.70000 -0.45	136.20	132.85	134.75	66,027
23 Feb 23	134.14999 +1.60	135.00	132.35	132.75	58,131
22 Feb 23	132.55000 -0.95	132.90	129.80	132.60	104,394
21 Feb 23	133.50000 -0.55	135.35	133.40	134.00	68,649
20 Feb 23	134.05000 -1.35	135.60	134.05	135.40	50,815
17 Feb 23	135.39999 -1.05	137.55	134.25	136.45	94,405
16 Feb 23	136.45000 -7.60	145.55	134.00	145.25	169,571
15 Feb 23	144.05000 +0.30	145.90	143.20	143.25	94,237
14 Feb 23	143.75000 -0.20	146.20	143.65	144.10	72,437
13 Feb 23	143.95000 +1.45	144.45	142.15	142.75	44,027
10 Feb 23	142.50000 -4.10	146.35	140.40	146.10	105,395
09 Feb 23	146.60001 +1.20	147.70	145.80	145.80	56,115
08 Feb 23	145.39999 +0.95	146.75	144.80	145.50	71,946
07 Feb 23	144.45000 -0.15	145.50	143.95	144.60	61,391
06 Feb 23	144.60001 -1.00	145.65	144.00	145.25	69,487
03 Feb 23	145.60001 -0.35	145.65	143.80	145.20	68,765
02 Feb 23	145.95000 +1.35	146.70	144.40	144.70	80,784
01 Feb 23	144.60001 +2.35	144.60	141.75	142.40	86,841
31 Jan 23	142.25000 -1.95	144.25	141.60	143.80	111,110
30 Jan 23	144.20000 -1.00	145.60	143.65	144.90	48,035
27 Jan 23	145.20000 +0.05	146.15	144.75	145.15	50,904
26 Jan 23	145.14999 -1.15	146.80	144.10	146.75	69,912
25 Jan 23	146.30000 +1.35	146.70	144.75	145.00	77,247
24 Jan 23	144.95000 +1.35	145.20	143.05	144.20	48,321
23 Jan 23	143.60001 +1.20	143.95	141.90	143.05	64,127
20 Jan 23	142.39999 +3.15	142.75	139.55	139.55	60,469
19 Jan 23	139.25000 -2.55	141.45	138.50	141.00	83,033
18 Jan 23	141.80000 +3.80	143.40	137.95	137.95	116,889
17 Jan 23	138.00000 +3.20	138.60	135.10	136.00	101,532
16 Jan 23	134.80000 -0.65	137.05	134.10	136.10	40,633
13 Jan 23	135.45000 +0.75	137.55	134.75	135.35	82,841
12 Jan 23	134.70000 +0.90	136.80	134.65	134.65	87,518
11 Jan 23	133.80000 +1.45	134.70	132.00	132.60	70,291
10 Jan 23	132.35001 -0.60	133.30	128.60	132.10	113,536
09 Jan 23	132.95000 +0.25	135.10	132.80	133.15	91,019
06 Jan 23	132.70000 +0.70	133.35	131.20	131.80	58,590
05 Jan 23	132.00000 +0.95	132.45	130.85	131.00	61,664
04 Jan 23	131.05000 +2.75	131.65	128.90	129.00	61,681
03 Jan 23	128.30000 -0.20	130.80	127.60	128.00	80,567
02 Jan 23	128.50000 +3.30	128.50	125.50	126.05	34,901
30 Dec 22	125.20000 -1.05	126.65	125.20	126.00	58,265
29 Dec 22	126.25000 -0.75	126.65	125.15	126.35	31,146
28 Dec 22	127.00000 +0.70	127.00	125.10	126.35	52,017
27 Dec 22	126.30000 +0.75	127.95	126.15	126.30	62,625
23 Dec 22	125.55000 +1.45	125.80	123.80	123.85	35,714
22 Dec 22	124.10000 -0.10	125.80	124.10	124.35	58,346
21 Dec 22	124.20000 +1.45	124.55	122.90	123.40	49,508
20 Dec 22	122.75000 -2.00	123.45	120.55	123.45	89,786
19 Dec 22	124.75000 +1.40	125.80	123.15	123.35	83,315
16 Dec 22	123.35000 -3.45	126.85	121.95	126.80	215,876
15 Dec 22	126.80000 -3.70	130.70	126.15	130.55	108,571
14 Dec 22	130.50000 -1.55	131.55	129.55	131.30	96,376
13 Dec 22	132.05000 -2.65	135.70	130.15	135.00	134,877
12 Dec 22	134.70000 +0.90	135.20	132.70	133.15	120,467
09 Dec 22	133.80000 +1.30	133.85	131.80	132.65	216,171
08 Dec 22	132.50000 +2.35	132.50	129.65	130.00	310,585
07 Dec 22	130.14999 +1.10	131.00	128.10	129.20	146,382
06 Dec 22	129.05000 -18.60	131.05	124.85	129.50	549,104
05 Dec 22	147.64999 -1.25	149.75	146.95	148.55	31,189
02 Dec 22	148.89999 -0.15	149.95	148.05	148.50	43,215
01 Dec 22	149.05000 +2.30	149.85	147.25	147.85	58,717
30 Nov 22	146.75000 +1.05	147.35	145.20	145.80	107,867
29 Nov 22	145.70000 -1.05	147.20	143.80	146.95	42,236
28 Nov 22	146.75000 -1.35	147.95	146.40	147.65	40,765
25 Nov 22	148.10001 +0.05	149.10	147.15	149.10	40,114
24 Nov 22	148.05000 +1.35	148.20	146.85	146.85	23,262
23 Nov 22	146.70000 +1.05	146.75	145.35	146.20	30,349
22 Nov 22	145.64999 -0.25	146.75	145.00	146.00	32,049
21 Nov 22	145.89999 +2.05	145.90	141.30	144.55	59,269
18 Nov 22	143.85001 +1.25	144.35	141.55	144.35	43,716
17 Nov 22	142.60001 +0.80	143.10	140.90	142.15	49,097
16 Nov 22	141.80000 -6.25	148.20	140.90	147.85	76,965
15 Nov 22	148.05000 +0.50	150.20	146.65	147.35	58,108
14 Nov 22	147.55000 +1.05	149.20	146.25	146.25	74,193
11 Nov 22	146.50000 +4.45	146.95	142.70	143.00	89,005
10 Nov 22	142.05000 +3.45	142.85	137.20	137.80	58,846
09 Nov 22	138.60001 +0.45	138.80	137.15	138.00	27,628
08 Nov 22	138.14999 +1.25	138.75	136.00	136.20	24,231
07 Nov 22	136.89999 -0.55	138.20	136.90	137.45	48,562
04 Nov 22	137.45000 -0.25	138.35	135.10	137.50	45,667
03 Nov 22	137.70000 +0.90	137.70	135.85	136.00	49,528
02 Nov 22	136.80000 -0.95	138.20	135.15	138.20	45,014
01 Nov 22	137.75000 +0.70	138.80	137.05	137.70	32,149
31 Oct 22	137.05000 +2.65	137.25	133.00	134.80	100,143
28 Oct 22	134.39999 -0.05	134.40	132.10	133.55	40,923
27 Oct 22	134.45000 +1.45	135.25	130.90	133.50	59,001
26 Oct 22	133.00000 +3.30	133.00	128.05	129.30	77,112
25 Oct 22	129.70000 +0.45	130.50	128.40	130.00	40,879
24 Oct 22	129.25000 +3.05	130.15	127.00	127.00	57,986
21 Oct 22	126.20000 -1.15	127.10	124.30	126.20	102,888
20 Oct 22	127.35000 -0.45	128.65	125.40	127.80	39,466
19 Oct 22	127.80000 +0.90	128.85	126.60	127.35	50,952
18 Oct 22	126.90000 -1.05	129.90	126.60	129.80	55,088
17 Oct 22	127.95000 +3.50	128.10	124.70	125.15	63,485
14 Oct 22	124.45000 +0.65	125.45	123.30	124.20	83,411
13 Oct 22	123.80000 +1.85	124.70	119.50	121.55	65,294
12 Oct 22	121.95000 +0.70	122.55	119.90	122.40	68,984
11 Oct 22	121.25000 -0.75	122.90	121.00	121.75	55,773
10 Oct 22	122.00000 +0.15	123.30	120.80	121.20	61,921
07 Oct 22	121.85000 +0.90	122.45	120.25	120.40	45,189
06 Oct 22	120.95000 +0.20	122.35	120.90	121.35	50,150
05 Oct 22	120.75000 -2.55	123.45	120.60	123.20	56,023
04 Oct 22	123.30000 +3.45	123.50	120.90	121.10	66,420
03 Oct 22	119.85000 +0.85	120.20	114.95	118.00	85,459
30 Sep 22	119.00000 -2.25	123.00	117.10	121.15	246,779
29 Sep 22	121.25000 -0.90	122.50	120.35	122.05	78,573
28 Sep 22	122.15000 +0.15	122.35	119.40	121.15	77,110
27 Sep 22	122.00000 +0.35	123.65	121.80	122.50	65,716
26 Sep 22	121.65000 +0.00	122.80	121.10	121.10	61,415
23 Sep 22	121.65000 -2.25	124.55	120.50	123.90	86,144
22 Sep 22	123.90000 -2.50	125.25	123.90	124.75	47,594
21 Sep 22	126.40000 -3.10	129.10	125.60	128.25	81,170
20 Sep 22	129.50000 -0.75	135.10	128.45	135.10	110,565
19 Sep 22	130.25000 -0.15	130.25	127.35	129.50	55,318
16 Sep 22	130.39999 -3.25	133.35	127.60	133.20	234,040
15 Sep 22	133.64999 +0.95	133.65	131.40	132.30	45,683
14 Sep 22	132.70000 -1.55	133.85	131.15	133.65	54,043
13 Sep 22	134.25000 -0.80	136.30	133.90	134.85	42,990
12 Sep 22	135.05000 +1.15	135.60	133.75	133.85	37,976
09 Sep 22	133.89999 +1.25	134.85	132.40	132.45	39,773
08 Sep 22	132.64999 -1.75	136.20	132.30	135.50	50,444
07 Sep 22	134.39999 +1.10	135.10	132.55	132.65	29,092
06 Sep 22	133.30000 -0.30	134.80	132.95	133.30	24,319
05 Sep 22	133.60001 -0.60	133.75	130.85	132.00	35,729
02 Sep 22	134.20000 +1.95	134.20	132.05	132.85	50,197
01 Sep 22	132.25000 -4.60	135.95	130.35	135.95	57,986
31 Aug 22	136.85001 +2.00	137.35	134.80	135.25	90,899
30 Aug 22	134.85001 -1.25	137.30	134.00	136.30	56,951
29 Aug 22	136.10001 -2.20	137.65	135.05	137.05	39,013
26 Aug 22	138.30000 -2.35	141.35	137.80	140.65	43,808
25 Aug 22	140.64999 +2.30	141.25	139.30	139.45	40,000
24 Aug 22	138.35001 -0.20	138.70	137.00	137.00	40,605
23 Aug 22	138.55000 +0.00	139.60	135.30	137.65	46,043
22 Aug 22	138.55000 -1.85	139.50	137.05	139.50	47,596
19 Aug 22	140.39999 -1.40	141.50	139.30	141.15	37,102
18 Aug 22	141.80000 -0.30	142.40	141.50	142.10	36,928
17 Aug 22	142.10001 -1.75	144.15	141.10	144.15	55,189
16 Aug 22	143.85001 +2.90	146.70	142.55	142.55	66,340
15 Aug 22	140.95000 +0.65	141.00	138.50	140.45	37,316
12 Aug 22	140.30000 -0.40	141.60	140.05	140.75	61,945
11 Aug 22	140.70000 -1.30	142.95	140.35	142.05	48,884
10 Aug 22	142.00000 -0.50	143.80	141.55	142.00	52,670
09 Aug 22	142.50000 +1.85	143.25	140.85	141.05	72,767
08 Aug 22	140.64999 +0.35	142.15	139.75	139.95	60,997
05 Aug 22	140.30000 -1.70	142.00	140.15	142.00	86,164
04 Aug 22	142.00000 +0.70	143.25	140.45	141.85	40,717
03 Aug 22	141.30000 +3.05	141.40	138.15	138.15	80,031
02 Aug 22	138.25000 +2.40	141.30	136.90	138.05	80,027
01 Aug 22	135.85001 +1.25	136.70	133.90	134.75	70,281
29 Jul 22	134.60001 +5.00	138.85	132.75	135.00	157,686
28 Jul 22	129.60001 +1.75	129.65	127.35	127.85	75,622
27 Jul 22	127.85000 +0.85	129.20	126.00	127.35	102,056
26 Jul 22	127.00000 +3.15	127.40	123.60	124.25	87,990
25 Jul 22	123.85000 -2.20	124.95	121.10	122.70	82,173
22 Jul 22	126.05000 +1.65	126.85	123.65	123.70	47,228
21 Jul 22	124.40000 -1.90	127.20	124.15	126.30	60,489
20 Jul 22	126.30000 -1.55	128.80	124.90	128.55	85,686
19 Jul 22	127.85000 +2.00	131.00	127.05	128.30	70,623
18 Jul 22	125.85000 +0.40	127.25	124.40	125.30	41,105
15 Jul 22	125.45000 +2.85	127.90	121.95	122.70	71,185
14 Jul 22	122.60000 +0.70	123.75	121.15	121.70	49,219
13 Jul 22	121.90000 -0.30	124.35	120.00	121.30	37,092
12 Jul 22	122.20000 +0.65	122.20	119.90	121.30	44,020
11 Jul 22	121.55000 -1.00	122.95	120.40	120.55	37,220
08 Jul 22	122.55000 +2.30	122.70	119.95	120.00	50,472
07 Jul 22	120.25000 +1.60	121.70	119.10	119.65	49,741
06 Jul 22	118.65000 +1.95	119.65	116.60	117.60	79,453
05 Jul 22	116.70000 -7.25	124.45	116.35	123.85	96,341
04 Jul 22	123.95000 +1.20	128.50	123.60	123.60	60,502
01 Jul 22	122.75000 +1.90	123.55	118.10	118.15	95,274
30 Jun 22	120.85000 -4.35	125.60	118.50	124.50	174,521
29 Jun 22	125.20000 -3.10	127.65	124.75	127.65	67,841
28 Jun 22	128.30000 +1.30	131.00	128.00	128.00	59,882
27 Jun 22	127.00000 -1.10	129.50	126.75	128.05	48,493
24 Jun 22	128.10001 -0.50	129.25	127.00	128.60	38,668
23 Jun 22	128.60001 +0.55	129.20	126.50	127.95	81,182
22 Jun 22	128.05000 -3.55	131.75	126.95	130.60	61,648
21 Jun 22	131.60001 -1.60	135.40	130.95	133.20	68,133
20 Jun 22	133.20000 +3.85	133.20	128.00	130.00	71,033
17 Jun 22	129.35001 +4.05	130.80	126.00	126.00	203,420
16 Jun 22	125.30000 -0.10	126.80	124.80	125.30	96,060
15 Jun 22	125.40000 +3.00	126.05	122.60	123.30	89,669
14 Jun 22	122.40000 -1.80	126.30	121.35	125.00	93,801
13 Jun 22	124.20000 -5.10	128.10	124.20	126.15	63,335
10 Jun 22	129.30000 +0.15	129.30	126.55	128.25	53,280
09 Jun 22	129.14999 -3.30	132.05	127.85	131.80	114,722
08 Jun 22	132.45000 -4.40	136.65	131.75	136.40	65,596
07 Jun 22	136.85001 -1.50	138.35	135.00	138.00	52,956
06 Jun 22	138.35001 +1.30	139.00	137.70	138.20	27,373
03 Jun 22	137.05000 -1.35	139.65	136.50	138.35	29,997
02 Jun 22	138.39999 -0.40	139.50	138.10	139.25	25,077
01 Jun 22	138.80000 -0.35	143.00	138.15	141.10	43,974
31 May 22	139.14999 -0.80	139.90	137.00	139.30	182,312
30 May 22	139.95000 +0.95	141.90	139.05	139.05	53,539
27 May 22	139.00000 -1.95	142.75	136.85	140.60	91,055
26 May 22	140.95000 +2.45	141.50	138.30	139.10	61,345
25 May 22	138.50000 +2.30	139.50	136.70	137.00	59,041
24 May 22	136.20000 -3.80	139.20	135.65	138.85	45,670
23 May 22	140.00000 +2.25	140.00	137.65	139.35	53,411
20 May 22	137.75000 +0.75	139.15	134.50	138.15	86,954
19 May 22	137.00000 -4.95	144.00	134.80	139.50	162,125
18 May 22	141.95000 +8.25	145.90	133.45	134.35	292,445
17 May 22	133.70000 +1.85	135.65	133.00	133.00	45,716
16 May 22	131.85001 +0.90	132.95	130.30	130.80	37,252
13 May 22	130.95000 +1.30	132.45	129.50	129.50	56,273
12 May 22	129.64999 -0.50	130.45	126.60	128.05	75,210
11 May 22	130.14999 +0.95	131.80	126.70	129.60	73,793
10 May 22	129.20000 -1.75	132.00	129.20	131.60	51,792
09 May 22	130.95000 -1.80	134.50	130.10	132.85	53,619
06 May 22	132.75000 -4.45	137.10	132.35	137.10	71,488
05 May 22	137.20000 +0.15	140.05	136.80	138.45	63,806
04 May 22	137.05000 +0.15	137.85	135.65	137.50	54,454
03 May 22	136.89999 +0.50	137.90	135.15	137.10	44,688
02 May 22	136.39999 +0.85	138.15	127.20	134.75	69,215
29 Apr 22	135.55000 -3.75	141.50	133.85	140.60	117,259
28 Apr 22	139.30000 -0.35	142.75	137.80	140.95	63,658
27 Apr 22	139.64999 -3.05	143.30	138.35	142.00	69,324
26 Apr 22	142.70000 +1.35	145.90	141.45	142.20	70,061
25 Apr 22	141.35001 +0.00	144.00	140.15	140.85	59,783
22 Apr 22	141.35001 -3.40	144.30	139.70	143.05	83,706
21 Apr 22	144.75000 -2.00	149.40	143.90	146.85	81,706
20 Apr 22	146.75000 +2.90	147.80	144.50	144.50	47,705
19 Apr 22	143.85001 -0.05	145.40	142.40	143.90	81,233
14 Apr 22	143.89999 +5.05	145.50	139.65	139.65	93,849
13 Apr 22	138.85001 +0.50	140.35	136.20	136.80	64,606
12 Apr 22	138.35001 +2.15	139.05	134.00	134.65	68,202
11 Apr 22	136.20000 +7.30	137.55	127.85	128.55	108,959
08 Apr 22	128.89999 +1.85	130.50	127.40	128.00	83,115
07 Apr 22	127.05000 +0.95	127.95	125.05	126.50	109,533
06 Apr 22	126.10000 -1.90	128.05	123.55	124.50	114,759
05 Apr 22	128.00000 -4.65	132.35	126.05	132.05	120,244
04 Apr 22	132.64999 -1.75	134.15	129.50	133.95	96,557
01 Apr 22	134.39999 -1.60	137.05	133.55	136.00	90,641
31 Mar 22	136.00000 -1.35	139.00	135.90	138.45	270,600
30 Mar 22	137.35001 -2.00	140.30	137.35	139.00	170,326
29 Mar 22	139.35001 +2.95	140.20	136.25	137.80	93,800
28 Mar 22	136.39999 -1.45	137.75	135.75	136.40	72,935
25 Mar 22	137.85001 +3.65	138.65	133.85	134.20	69,792
24 Mar 22	134.20000 +2.70	134.65	131.60	132.00	85,927
23 Mar 22	131.50000 +1.60	132.20	129.55	129.55	57,158
22 Mar 22	129.89999 +1.00	130.35	128.30	129.10	47,177
21 Mar 22	128.89999 -3.15	132.15	128.00	131.70	78,209
18 Mar 22	132.05000 +5.00	132.45	126.40	126.80	274,167
17 Mar 22	127.05000 +3.25	127.60	125.10	125.40	78,201
16 Mar 22	123.80000 +0.25	126.95	123.20	125.00	112,999
15 Mar 22	123.55000 -0.85	124.50	120.50	123.65	107,596
14 Mar 22	124.40000 +0.95	127.35	123.05	124.70	82,681
11 Mar 22	123.45000 +2.00	125.60	121.25	121.65	147,742
10 Mar 22	121.45000 +0.55	122.80	119.20	121.15	115,421
09 Mar 22	120.90000 +7.05	122.20	116.80	117.30	175,222
08 Mar 22	113.85000 +0.30	115.95	110.00	110.60	196,305
07 Mar 22	113.55000 -4.60	117.35	111.40	115.00	187,212
04 Mar 22	118.15000 -3.95	121.00	117.40	120.55	145,570
03 Mar 22	122.10000 -1.65	125.15	120.85	122.75	89,735
02 Mar 22	123.75000 +2.90	124.45	118.15	120.00	116,270
01 Mar 22	120.85000 -6.15	127.90	119.80	127.45	140,589
28 Feb 22	127.00000 -0.15	127.00	122.85	124.10	206,192
25 Feb 22	127.15000 +2.00	129.10	125.05	126.50	127,019
24 Feb 22	125.15000 -3.35	127.10	122.55	125.00	166,117
23 Feb 22	128.50000 -3.50	133.10	128.15	131.95	77,121
22 Feb 22	132.00000 -0.85	132.50	128.00	129.55	87,591
21 Feb 22	132.85001 +0.20	136.85	132.30	133.90	71,881
18 Feb 22	132.64999 -7.15	140.05	131.85	138.00	135,508
17 Feb 22	139.80000 +4.40	139.80	134.05	136.00	146,612
16 Feb 22	135.39999 +1.60	135.60	132.85	133.50	117,050
15 Feb 22	133.80000 +4.45	134.95	127.50	128.85	133,046
14 Feb 22	129.35001 -3.35	130.35	127.65	130.10	106,016
11 Feb 22	132.70000 -1.00	133.55	132.20	132.65	101,502
10 Feb 22	133.70000 +2.70	134.45	131.70	132.00	91,295
09 Feb 22	131.00000 +3.45	132.30	127.20	128.20	135,256
08 Feb 22	127.55000 +5.85	127.90	121.70	121.85	92,355
07 Feb 22	121.70000 +0.10	125.00	120.75	124.60	87,439
04 Feb 22	121.60000 -0.15	122.50	119.90	122.35	75,423
03 Feb 22	121.75000 +0.65	122.05	121.00	121.20	50,718
02 Feb 22	121.10000 -1.90	123.90	121.10	123.40	62,522
01 Feb 22	123.00000 +3.35	123.20	119.80	120.35	76,925
31 Jan 22	119.65000 +1.40	120.25	117.75	119.45	97,522
28 Jan 22	118.25000 -2.40	120.60	117.45	120.15	120,768
27 Jan 22	120.65000 -1.25	121.75	118.65	120.20	102,210
26 Jan 22	121.90000 -0.95	126.40	121.20	123.30	163,804
25 Jan 22	122.85000 +1.90	124.05	120.70	121.90	86,946
24 Jan 22	120.95000 -3.90	125.25	118.80	124.40	133,643
21 Jan 22	124.85000 -0.85	126.05	123.95	124.45	92,289
20 Jan 22	125.70000 -2.30	126.75	123.85	126.00	104,572
19 Jan 22	128.00000 +0.60	129.30	126.65	127.05	69,522
18 Jan 22	127.40000 +0.20	127.65	125.45	126.80	85,882
17 Jan 22	127.20000 +0.05	129.45	127.15	128.00	82,038
14 Jan 22	127.15000 +2.70	127.15	123.55	124.25	77,933
13 Jan 22	124.45000 +2.45	124.45	121.25	121.60	100,241
12 Jan 22	122.00000 -0.70	123.70	121.25	123.00	70,464
11 Jan 22	122.70000 +0.05	123.65	119.80	123.45	80,487
10 Jan 22	122.65000 +1.95	125.50	121.00	121.15	98,640
07 Jan 22	120.70000 -0.45	121.55	119.60	121.35	54,640
06 Jan 22	121.15000 +1.25	122.30	117.40	118.20	90,183
05 Jan 22	119.90000 -0.30	121.05	118.75	120.10	72,255
04 Jan 22	120.20000 +2.35	121.20	118.75	119.00	96,024
03 Jan 22	117.85000 +4.55	118.15	113.60	114.35	73,386
31 Dec 21	113.30000 +1.20	113.30	111.45	111.45	19,116
30 Dec 21	112.10000 +0.10	112.10	111.15	111.70	32,656
29 Dec 21	112.00000 +0.05	112.85	111.40	112.00	39,635
28 Dec 21	111.95000 +0.60	112.80	111.00	111.30	39,947
27 Dec 21	111.35000 -1.10	112.00	110.50	111.40	40,985
24 Dec 21	112.45000 +0.00	112.70	110.80	112.00	23,665
23 Dec 21	112.45000 +1.50	113.30	111.40	111.40	76,646
22 Dec 21	110.95000 +1.25	110.95	109.20	109.70	105,564
21 Dec 21	109.70000 +1.80	109.75	106.65	108.60	71,766
20 Dec 21	107.90000 -0.15	108.70	104.00	104.65	85,272
17 Dec 21	108.05000 +3.00	108.85	105.55	105.90	115,489
16 Dec 21	105.05000 +1.65	105.65	104.15	105.45	82,189
15 Dec 21	103.40000 -1.65	105.45	103.40	105.10	47,083
14 Dec 21	105.05000 +1.05	105.75	104.25	104.40	70,487
13 Dec 21	104.00000 -2.05	106.60	103.15	106.60	94,557
10 Dec 21	106.05000 -0.35	107.10	105.95	106.05	53,330
09 Dec 21	106.40000 -1.75	108.85	105.80	108.70	99,361
08 Dec 21	108.15000 +0.35	108.35	103.40	107.10	120,048
07 Dec 21	107.80000 -0.35	109.70	107.80	109.00	78,550
06 Dec 21	108.15000 +2.90	108.40	104.75	106.05	106,873
03 Dec 21	105.25000 -0.75	107.20	104.60	106.80	83,015
02 Dec 21	106.00000 -0.40	106.60	104.50	105.00	89,442
01 Dec 21	106.40000 +3.30	107.65	103.95	104.55	122,154
30 Nov 21	103.10000 -1.30	106.20	101.05	103.15	240,170
29 Nov 21	104.40000 +0.40	106.30	102.40	103.60	170,246
26 Nov 21	104.00000 -9.80	108.20	101.90	108.00	287,485
25 Nov 21	113.80000 +1.55	113.80	111.15	111.50	42,028
24 Nov 21	112.25000 +0.95	112.70	110.50	111.35	72,269
23 Nov 21	111.30000 +1.55	112.80	108.90	109.75	75,784
22 Nov 21	109.75000 +0.80	112.25	109.00	109.00	97,283
19 Nov 21	108.95000 -7.00	115.70	108.45	115.70	195,115
18 Nov 21	115.95000 +0.80	116.75	114.25	115.10	83,773
17 Nov 21	115.15000 -2.20	117.15	115.15	116.65	77,843
16 Nov 21	117.35000 -2.25	119.80	116.45	119.60	99,176
15 Nov 21	119.60000 +0.15	121.10	118.15	118.30	60,545
12 Nov 21	119.45000 -0.50	120.55	117.85	119.00	48,996
11 Nov 21	119.95000 -2.10	122.70	118.80	121.65	60,371
10 Nov 21	122.05000 -0.90	124.00	121.80	122.75	83,399
09 Nov 21	122.95000 -0.50	124.05	121.80	122.35	72,721
08 Nov 21	123.45000 -0.75	126.10	122.30	124.40	130,431
05 Nov 21	124.20000 +3.75	124.60	118.40	120.55	120,266
04 Nov 21	120.45000 +2.25	120.60	116.60	118.50	92,608
03 Nov 21	118.20000 -0.90	120.20	117.30	119.05	71,204
02 Nov 21	119.10000 +2.20	119.30	116.45	116.60	80,602
01 Nov 21	116.90000 +2.00	117.00	114.70	114.90	81,444
29 Oct 21	114.90000 +1.00	116.05	113.50	114.05	77,903
28 Oct 21	113.90000 +1.75	113.95	110.40	111.50	76,107
27 Oct 21	112.15000 +0.15	112.40	110.95	111.60	70,043
26 Oct 21	112.00000 +2.35	114.00	109.30	109.80	76,298
25 Oct 21	109.65000 -4.45	112.30	109.00	111.00	169,502
22 Oct 21	114.10000 -1.30	116.60	111.15	115.35	131,914
21 Oct 21	115.40000 -0.80	116.40	113.20	116.40	115,246
20 Oct 21	116.20000 -0.50	117.30	115.20	117.00	105,430
19 Oct 21	116.70000 +1.30	116.80	114.55	114.80	75,155
18 Oct 21	115.40000 -0.05	115.60	113.60	115.45	75,621
15 Oct 21	115.45000 +2.50	115.95	112.90	113.15	141,434
14 Oct 21	112.95000 +1.30	114.10	110.90	112.40	73,831
13 Oct 21	111.65000 -2.15	113.65	111.25	113.45	52,221
12 Oct 21	113.80000 +0.05	113.80	111.75	112.45	63,185
11 Oct 21	113.75000 +2.40	114.60	110.80	111.35	83,582
08 Oct 21	111.35000 -1.55	114.15	110.10	112.80	74,958
07 Oct 21	112.90000 +0.75	115.70	112.50	113.00	110,672
06 Oct 21	112.15000 -2.65	114.05	109.65	114.05	112,706
05 Oct 21	114.80000 -1.50	116.15	113.70	116.10	89,722
04 Oct 21	116.30000 +2.00	117.65	114.30	114.30	114,820
01 Oct 21	114.30000 +3.70	114.35	108.55	109.40	113,286
30 Sep 21	110.60000 -4.15	115.55	108.85	115.10	175,359
29 Sep 21	114.75000 +1.30	116.25	113.40	113.45	105,127
28 Sep 21	113.45000 -1.35	116.60	112.60	114.85	122,157
27 Sep 21	114.80000 +6.70	116.65	108.90	108.95	206,950
24 Sep 21	108.10000 +2.95	109.05	105.30	105.30	80,191
23 Sep 21	105.15000 -1.90	108.65	105.00	107.75	80,517
22 Sep 21	107.05000 +0.05	109.10	107.00	107.35	110,043
21 Sep 21	107.00000 +1.00	108.85	105.75	106.75	95,120
20 Sep 21	106.00000 +4.65	106.35	98.30	100.00	157,265
17 Sep 21	101.35000 +3.15	101.50	99.20	99.50	204,959
16 Sep 21	98.20000 +1.30	98.86	96.94	97.40	47,804
15 Sep 21	96.90000 -0.74	97.66	96.18	97.50	72,473
14 Sep 21	97.64000 -0.98	99.48	97.44	98.50	54,302
13 Sep 21	98.62000 +2.18	99.20	96.84	96.84	50,750
10 Sep 21	96.44000 -1.78	98.80	96.04	98.50	85,488
09 Sep 21	98.22000 -1.56	99.06	97.48	99.06	51,801
08 Sep 21	99.78000 +1.86	101.10	97.42	97.92	83,382
07 Sep 21	97.92000 -0.24	98.88	97.88	98.38	45,774
06 Sep 21	98.16000 +0.14	99.18	97.60	98.48	57,395
03 Sep 21	98.02000 -3.58	102.35	98.02	101.90	77,264
02 Sep 21	101.60000 -0.45	102.75	100.80	101.70	50,493
01 Sep 21	102.05000 +2.61	103.15	100.25	100.45	80,024
31 Aug 21	99.44000 -0.06	100.15	98.68	99.60	90,575
30 Aug 21	99.50000 -0.85	100.70	99.44	100.15	35,921
27 Aug 21	100.35000 +0.20	100.60	99.40	100.45	43,406
26 Aug 21	100.15000 -1.15	101.05	100.05	100.85	28,173
25 Aug 21	101.30000 -0.70	103.10	101.15	102.40	42,768
24 Aug 21	102.00000 +2.00	102.40	100.75	100.80	52,396
23 Aug 21	100.00000 +1.78	100.80	99.00	99.00	83,172
20 Aug 21	98.22000 -1.88	100.15	97.48	100.15	96,719
19 Aug 21	100.10000 -1.30	101.65	99.24	100.00	91,443
18 Aug 21	101.40000 +1.30	101.80	99.68	100.20	50,797
17 Aug 21	100.10000 -1.85	102.00	100.10	101.90	86,869
16 Aug 21	101.95000 +0.25	103.50	101.00	101.00	50,775
13 Aug 21	101.70000 -1.05	102.70	100.75	102.50	69,026
12 Aug 21	102.75000 -0.20	105.15	102.60	103.15	57,713
11 Aug 21	102.95000 +0.90	103.90	101.40	102.05	59,176
10 Aug 21	102.05000 -0.80	103.45	102.05	102.95	55,237
09 Aug 21	102.85000 -1.70	104.55	102.75	104.50	55,640
06 Aug 21	104.55000 +0.05	105.30	103.15	104.65	68,812
05 Aug 21	104.50000 +4.05	104.60	100.45	100.55	88,969
04 Aug 21	100.45000 +0.00	101.70	99.64	101.00	102,802
03 Aug 21	100.45000 -2.35	103.30	100.45	102.75	93,906
02 Aug 21	102.80000 +0.60	104.35	101.60	101.90	81,361
30 Jul 21	102.20000 -1.65	104.70	101.30	103.00	124,523
29 Jul 21	103.85000 -3.25	106.95	101.10	106.40	129,274
28 Jul 21	107.10000 +1.85	107.80	104.90	105.75	92,261
27 Jul 21	105.25000 +0.00	106.60	104.40	105.10	90,470
26 Jul 21	105.25000 -0.15	105.85	103.85	104.75	91,598
23 Jul 21	105.40000 +1.30	106.40	104.40	105.00	75,404
22 Jul 21	104.10000 -0.20	106.25	103.70	104.65	56,698
21 Jul 21	104.30000 +0.25	106.75	103.90	104.65	94,828
20 Jul 21	104.05000 +0.70	105.50	103.45	103.90	82,166
19 Jul 21	103.35000 -4.10	106.35	102.05	106.35	146,039
16 Jul 21	107.45000 +3.30	107.90	104.80	105.45	92,719
15 Jul 21	104.15000 -3.30	107.15	103.25	107.15	143,217
14 Jul 21	107.45000 -1.85	109.30	107.25	109.30	77,121
13 Jul 21	109.30000 -1.05	110.60	108.90	110.40	55,386
12 Jul 21	110.35000 -0.70	111.65	109.05	111.00	56,523
09 Jul 21	111.05000 +0.00	112.70	110.55	111.40	76,698
08 Jul 21	111.05000 -1.55	113.25	109.05	112.50	98,609
07 Jul 21	112.60000 -0.80	115.55	112.60	113.70	45,615
06 Jul 21	113.40000 -0.25	114.05	112.35	113.80	87,570
05 Jul 21	113.65000 +2.55	114.35	110.80	111.05	66,334
02 Jul 21	111.10000 +0.85	111.50	109.60	110.70	92,593
01 Jul 21	110.25000 +0.40	111.35	108.90	110.60	133,808
30 Jun 21	109.85000 -2.85	112.55	109.20	110.65	119,771
29 Jun 21	112.70000 -3.65	116.00	112.10	116.00	146,669
28 Jun 21	116.35000 -7.35	124.35	116.35	123.85	142,206
25 Jun 21	123.70000 +0.20	125.15	121.80	124.25	71,666
24 Jun 21	123.50000 +2.80	124.65	120.20	121.85	85,152
23 Jun 21	120.70000 -0.40	121.20	119.90	120.75	68,288
22 Jun 21	121.10000 -1.90	121.95	119.60	120.00	97,636
21 Jun 21	123.00000 -0.65	123.80	119.45	122.55	72,047
18 Jun 21	123.65000 -2.55	126.30	122.85	125.95	159,367
17 Jun 21	126.20000 +0.95	128.15	125.25	126.05	85,261
16 Jun 21	125.25000 +0.25	126.45	124.30	125.30	64,853
15 Jun 21	125.00000 -1.60	127.65	124.55	127.00	72,989
14 Jun 21	126.60000 +1.70	126.65	124.15	125.30	78,565
11 Jun 21	124.90000 +2.10	126.70	123.25	123.55	199,458
10 Jun 21	122.80000 +0.10	124.50	121.00	123.45	102,221
09 Jun 21	122.70000 +9.25	124.50	113.45	113.75	182,022
08 Jun 21	113.45000 -1.55	115.20	113.45	115.15	67,385
07 Jun 21	115.00000 +3.10	115.15	110.60	111.80	81,829
04 Jun 21	111.90000 -0.65	112.85	111.40	112.80	53,463
03 Jun 21	112.55000 -2.40	115.00	112.25	114.65	61,052
02 Jun 21	114.95000 -0.35	116.90	114.50	116.00	59,440
01 Jun 21	115.30000 +1.95	116.25	113.20	113.70	91,337
31 May 21	113.35000 +1.75	116.50	111.75	111.75	92,580
28 May 21	111.60000 +2.05	112.45	110.15	110.60	83,475
27 May 21	109.55000 -1.15	111.45	109.45	110.15	169,569
26 May 21	110.70000 +0.95	110.70	109.00	110.15	63,449
25 May 21	109.75000 -0.05	111.55	109.30	110.20	75,898
24 May 21	109.80000 +0.55	110.50	109.55	109.90	45,054
21 May 21	109.25000 -1.00	112.10	108.65	110.50	80,905
20 May 21	110.25000 +0.15	111.25	109.20	110.85	93,414
19 May 21	110.10000 -0.55	110.15	108.05	110.00	82,294
18 May 21	110.65000 -1.00	112.90	110.10	112.55	68,777
17 May 21	111.65000 -3.40	115.70	111.50	115.40	63,304
14 May 21	115.05000 +2.10	115.05	112.50	114.20	69,252
13 May 21	112.95000 -1.20	113.75	110.40	113.00	56,278
12 May 21	114.15000 +0.45	114.75	112.55	113.50	73,583
11 May 21	113.70000 -0.65	114.20	112.25	113.20	112,669
10 May 21	114.35000 -1.20	116.50	113.25	116.25	85,383
07 May 21	115.55000 -0.35	117.00	114.30	116.40	80,075
06 May 21	115.90000 -0.60	116.75	114.75	116.65	119,469
05 May 21	116.50000 +3.00	116.80	113.60	114.70	152,887
04 May 21	113.50000 +2.85	116.00	110.75	110.75	203,209
03 May 21	110.65000 +3.95	110.65	106.65	107.00	88,478
30 Apr 21	106.70000 +2.15	108.50	104.50	104.50	164,429
29 Apr 21	104.55000 +1.20	106.25	103.30	104.30	70,147
28 Apr 21	103.35000 +1.80	104.90	102.20	102.45	89,915
27 Apr 21	101.55000 -0.15	102.10	100.10	101.70	60,865
26 Apr 21	101.70000 +1.78	103.65	99.72	99.90	112,669
23 Apr 21	99.92000 -2.43	102.60	99.50	102.10	100,696
22 Apr 21	102.35000 +1.10	102.60	100.65	101.85	52,844
21 Apr 21	101.25000 +0.20	101.95	100.25	101.20	61,297
20 Apr 21	101.05000 -2.10	103.10	100.15	103.05	124,832
19 Apr 21	103.15000 +1.30	103.85	101.90	101.90	56,768
16 Apr 21	101.85000 -0.70	103.40	101.70	102.50	91,907
15 Apr 21	102.55000 -0.45	104.65	102.55	103.20	56,173
14 Apr 21	103.00000 -0.25	103.85	102.20	103.85	54,465
13 Apr 21	103.25000 +1.00	104.15	101.70	102.05	81,166
12 Apr 21	102.25000 -2.85	105.40	102.25	105.35	93,929
09 Apr 21	105.10000 -1.50	107.55	105.10	106.95	57,482
08 Apr 21	106.60000 +0.15	107.55	105.05	106.95	63,826
07 Apr 21	106.45000 +0.55	107.40	105.55	106.00	75,304
06 Apr 21	105.90000 +2.15	107.15	104.50	105.35	105,521
01 Apr 21	103.75000 +1.85	105.40	101.70	102.30	98,865
31 Mar 21	101.90000 -0.10	103.60	101.30	102.10	178,521
30 Mar 21	102.00000 +1.00	103.80	101.40	101.60	90,006
29 Mar 21	101.00000 +0.50	101.50	100.30	101.10	63,410
26 Mar 21	100.50000 -1.50	103.20	100.20	102.40	62,151
25 Mar 21	102.00000 -0.10	102.20	98.80	101.60	109,535
24 Mar 21	102.10000 +1.40	103.60	99.05	100.00	65,323
23 Mar 21	100.70000 -2.50	102.50	99.00	102.50	128,930
22 Mar 21	103.20000 -2.90	105.60	101.50	105.60	122,691
19 Mar 21	106.10000 -1.50	106.60	102.80	106.60	232,043
18 Mar 21	107.60000 -0.70	109.80	107.50	109.00	117,790
17 Mar 21	108.30000 -1.90	110.30	106.90	110.20	94,067
16 Mar 21	110.20000 +0.30	112.00	109.90	110.50	108,278
15 Mar 21	109.90000 +1.60	113.00	108.20	108.50	132,332
12 Mar 21	108.30000 +2.80	108.30	105.20	105.90	163,055
11 Mar 21	105.50000 +1.20	107.10	102.10	104.70	164,641
10 Mar 21	104.30000 -0.20	106.20	103.60	103.80	71,954
09 Mar 21	104.50000 -1.00	107.00	104.50	105.70	110,473
08 Mar 21	105.50000 +0.50	108.10	103.50	105.40	145,852
05 Mar 21	105.00000 -0.10	106.50	104.10	104.60	85,524
04 Mar 21	105.10000 -0.70	107.00	103.80	105.10	79,775
03 Mar 21	105.80000 +1.30	107.20	104.50	104.50	77,453
02 Mar 21	104.50000 -2.10	107.60	104.10	106.40	68,190
01 Mar 21	106.60000 +1.40	107.40	104.80	106.10	86,952
26 Feb 21	105.20000 -0.90	107.50	103.00	104.20	109,810
25 Feb 21	106.10000 -1.40	109.00	106.10	108.40	188,797
24 Feb 21	107.50000 +3.00	108.40	105.30	106.10	171,650
23 Feb 21	104.50000 +4.85	105.80	100.20	100.20	226,641
22 Feb 21	99.65000 +3.95	99.65	94.75	95.35	94,879
19 Feb 21	95.70000 +0.70	97.10	94.90	95.25	82,927
18 Feb 21	95.00000 -1.80	96.75	94.60	96.75	137,972
17 Feb 21	96.80000 -2.55	99.45	96.80	98.60	104,903
16 Feb 21	99.35000 -0.60	101.10	98.75	100.90	50,322
15 Feb 21	99.95000 +0.00	101.10	99.60	99.90	59,961
12 Feb 21	99.95000 -1.85	101.80	99.25	101.60	48,950
11 Feb 21	101.80000 +0.00	103.40	101.70	102.50	45,624
10 Feb 21	101.80000 -1.20	104.10	101.80	103.50	68,194
09 Feb 21	103.00000 -3.50	107.10	102.50	106.40	63,862
08 Feb 21	106.50000 +2.30	107.50	104.30	104.70	124,447
05 Feb 21	104.20000 +2.50	104.90	101.70	102.30	88,756
04 Feb 21	101.70000 +0.10	103.20	101.10	101.70	129,744
03 Feb 21	101.60000 +0.60	103.20	100.70	102.80	113,858
02 Feb 21	101.00000 +3.95	102.30	97.75	97.85	137,890
01 Feb 21	97.05000 +2.05	98.55	94.55	96.05	100,850
29 Jan 21	95.00000 -3.80	98.40	94.20	96.55	137,768
28 Jan 21	98.80000 +2.15	100.00	94.70	95.45	161,702
27 Jan 21	96.65000 +1.35	97.20	94.45	95.35	127,938
26 Jan 21	95.30000 +3.05	96.35	92.25	93.00	150,976
25 Jan 21	92.25000 -1.80	93.70	90.30	93.35	142,431
22 Jan 21	94.05000 -0.95	94.60	92.10	94.60	133,353
21 Jan 21	95.00000 -0.95	96.90	94.45	96.35	93,923
20 Jan 21	95.95000 +0.95	96.75	94.70	95.40	59,924
19 Jan 21	95.00000 -0.60	96.95	94.40	96.20	80,494
18 Jan 21	95.60000 -1.95	97.00	94.70	96.30	64,167
15 Jan 21	97.55000 +0.80	97.55	95.90	96.30	92,969
14 Jan 21	96.75000 +2.05	96.75	94.65	95.20	85,429
13 Jan 21	94.70000 -0.80	96.40	94.55	96.20	75,541
12 Jan 21	95.50000 +0.10	97.05	95.45	95.45	100,582
11 Jan 21	95.40000 -1.95	97.50	95.10	96.95	93,501
08 Jan 21	97.35000 -0.90	99.75	96.35	97.75	94,966
07 Jan 21	98.25000 -0.95	100.00	96.50	100.00	100,231
06 Jan 21	99.20000 +0.15	99.70	96.30	99.40	127,422
05 Jan 21	99.05000 -0.50	101.90	97.00	99.20	113,660
04 Jan 21	99.55000 -6.55	107.70	99.55	107.40	123,881
31 Dec 20	106.10000 +1.70	106.10	103.80	104.30	34,853
30 Dec 20	104.40000 -0.20	104.90	103.40	104.30	20,207
29 Dec 20	104.60000 -0.10	106.20	103.00	105.00	62,072
28 Dec 20	104.70000 +3.60	105.40	101.90	102.30	50,943
24 Dec 20	101.10000 -0.40	102.50	100.80	101.50	14,826
23 Dec 20	101.50000 +0.50	102.70	100.90	101.40	63,548
22 Dec 20	101.00000 +0.70	101.40	98.80	100.30	66,428
21 Dec 20	100.30000 -1.80	100.60	96.25	100.00	119,513
18 Dec 20	102.10000 -5.20	106.70	101.20	106.70	134,540
17 Dec 20	107.30000 +1.10	107.50	105.80	106.60	76,169
16 Dec 20	106.20000 +0.20	107.90	106.20	106.50	69,469
15 Dec 20	106.00000 +1.00	106.20	104.10	105.00	70,038
14 Dec 20	105.00000 -0.40	107.50	105.00	106.50	59,895
11 Dec 20	105.40000 +0.40	106.00	102.60	106.00	206,628
10 Dec 20	105.00000 -1.00	107.20	104.20	106.90	74,471
09 Dec 20	106.00000 -0.80	108.70	106.00	107.90	64,127
08 Dec 20	106.80000 -0.20	107.60	106.10	107.00	64,428
07 Dec 20	107.00000 -1.00	108.00	106.10	108.00	99,981
04 Dec 20	108.00000 +2.20	109.90	106.00	106.00	152,145
03 Dec 20	105.80000 +0.00	107.40	105.10	106.40	106,461
02 Dec 20	105.80000 +0.10	107.10	104.80	106.00	99,192
01 Dec 20	105.70000 -0.20	108.00	104.10	105.40	145,068
30 Nov 20	105.90000 -2.60	108.70	105.80	108.00	540,927
27 Nov 20	108.50000 -1.00	109.50	106.90	109.10	95,339
26 Nov 20	109.50000 +0.20	110.60	109.00	110.00	55,116
25 Nov 20	109.30000 -5.50	115.80	108.90	113.90	127,576
24 Nov 20	114.80000 +2.00	119.90	114.60	114.80	193,134
23 Nov 20	112.80000 -0.90	116.60	112.50	115.00	85,287
20 Nov 20	113.70000 +0.30	114.00	112.20	112.90	86,820
19 Nov 20	113.40000 -0.60	114.70	110.50	112.40	84,434
18 Nov 20	114.00000 -0.80	115.70	111.90	114.60	78,650
17 Nov 20	114.80000 -0.10	117.00	113.30	115.80	125,492
16 Nov 20	114.90000 +7.60	117.50	109.10	109.40	199,788
13 Nov 20	107.30000 -0.50	110.80	105.30	106.60	100,579
12 Nov 20	107.80000 -2.10	110.00	104.90	108.60	125,553
11 Nov 20	109.90000 -3.20	116.30	108.40	113.60	179,935
10 Nov 20	113.10000 +5.20	113.80	100.10	105.00	345,741
09 Nov 20	107.90000 +21.65	117.20	87.10	88.25	491,867
06 Nov 20	86.25000 -2.85	89.80	85.55	88.50	82,300
05 Nov 20	89.10000 -0.40	90.70	88.75	90.00	78,545
04 Nov 20	89.50000 -0.30	89.80	87.80	88.00	113,164
03 Nov 20	89.80000 +3.40	90.25	87.60	87.60	127,078
02 Nov 20	86.40000 +2.50	86.40	81.45	84.20	103,534
30 Oct 20	83.90000 +1.25	83.90	80.55	81.35	120,959
29 Oct 20	82.65000 +2.45	83.15	78.50	80.30	112,979
28 Oct 20	80.20000 -3.10	81.15	76.80	81.15	205,624
27 Oct 20	83.30000 -1.80	85.65	81.75	84.65	131,375
26 Oct 20	85.10000 -4.10	87.15	84.60	87.15	90,428
23 Oct 20	89.20000 +2.60	89.20	85.05	85.05	89,198
22 Oct 20	86.60000 -0.10	87.05	83.70	86.10	70,960
21 Oct 20	86.70000 -2.35	89.40	86.25	89.05	108,341
20 Oct 20	89.05000 +5.05	89.50	82.05	83.60	151,136
19 Oct 20	84.00000 +2.90	84.50	81.40	81.45	26,885
16 Oct 20	81.10000 -0.55	82.50	79.75	82.35	92,628
15 Oct 20	81.65000 -1.75	82.65	80.35	82.65	81,164
14 Oct 20	83.40000 +1.90	83.55	80.20	81.60	99,214
13 Oct 20	81.50000 -3.75	85.30	81.45	85.00	104,131
12 Oct 20	85.25000 -1.20	87.10	84.75	86.15	78,765
09 Oct 20	86.45000 -1.95	89.30	86.45	87.35	60,836
08 Oct 20	88.40000 +0.70	89.20	87.45	88.05	81,060
07 Oct 20	87.70000 -0.75	89.00	86.85	88.00	77,210
06 Oct 20	88.45000 +1.70	89.65	87.05	87.05	129,219
05 Oct 20	86.75000 +3.20	87.15	84.05	84.40	106,032
02 Oct 20	83.55000 -0.90	83.85	81.80	83.00	93,905
01 Oct 20	84.45000 -0.90	86.75	83.15	85.80	82,553
30 Sep 20	85.35000 +0.75	85.50	82.25	83.80	274,705
29 Sep 20	84.60000 -0.90	85.05	81.90	85.05	85,208
28 Sep 20	85.50000 +3.10	86.30	83.20	84.10	101,422
25 Sep 20	82.40000 -0.60	83.30	80.25	81.45	221,459
24 Sep 20	83.00000 -2.75	84.30	81.50	83.50	133,711
23 Sep 20	85.75000 +1.75	88.05	83.70	85.00	114,875
22 Sep 20	84.00000 +2.10	85.15	80.55	82.10	160,467
21 Sep 20	81.90000 -3.90	85.15	80.15	85.05	154,722
18 Sep 20	85.80000 -3.70	89.15	84.80	89.15	333,460
17 Sep 20	89.50000 +2.15	89.50	85.40	86.10	87,763
16 Sep 20	87.35000 +0.65	87.35	85.40	86.70	90,888
15 Sep 20	86.70000 -0.65	88.65	86.10	87.35	76,878
14 Sep 20	87.35000 +0.45	87.95	86.40	87.80	68,089
11 Sep 20	86.90000 -1.35	88.15	84.95	88.15	130,769
10 Sep 20	88.25000 +1.45	89.55	86.60	86.90	74,151
09 Sep 20	86.80000 -1.80	88.65	85.65	88.05	137,685
08 Sep 20	88.60000 -3.10	91.60	87.40	91.60	74,936
07 Sep 20	91.70000 +3.15	91.70	89.35	89.65	78,685
04 Sep 20	88.55000 -2.75	92.30	88.50	90.60	91,526
03 Sep 20	91.30000 +3.80	93.55	88.00	88.20	114,318
02 Sep 20	87.50000 +2.50	87.50	85.35	85.50	64,825
01 Sep 20	85.00000 -2.80	88.65	83.90	88.65	116,850
31 Aug 20	87.80000 -2.75	92.50	87.80	90.75	129,254
28 Aug 20	90.55000 +1.20	90.55	86.70	86.90	82,233
27 Aug 20	89.35000 +0.25	89.65	87.50	89.60	40,391
26 Aug 20	89.10000 +1.35	89.45	86.65	87.50	56,593
25 Aug 20	87.75000 -1.35	90.90	87.65	89.00	67,008
24 Aug 20	89.10000 +2.75	89.10	86.00	87.05	59,058
21 Aug 20	86.35000 +1.30	86.60	84.45	85.90	71,739
20 Aug 20	85.05000 -0.80	85.45	83.90	84.60	38,999
19 Aug 20	85.85000 +1.45	85.95	83.60	84.55	44,608
18 Aug 20	84.40000 +0.25	86.30	83.25	83.90	47,354
17 Aug 20	84.15000 -3.85	88.45	84.00	88.25	81,116
14 Aug 20	88.00000 -1.25	88.50	86.65	88.20	69,002
13 Aug 20	89.25000 -2.40	92.15	89.00	91.15	74,554
12 Aug 20	91.65000 +0.30	93.40	90.00	90.95	60,937
11 Aug 20	91.35000 +4.30	91.85	87.60	87.70	96,949
10 Aug 20	87.05000 +2.95	87.05	84.65	84.95	75,735
07 Aug 20	84.10000 +0.00	84.55	82.05	84.00	69,486
06 Aug 20	84.10000 -0.30	85.05	82.40	84.30	96,632
05 Aug 20	84.40000 +1.45	84.80	83.00	83.75	99,616
04 Aug 20	82.95000 +2.85	85.00	80.40	81.00	102,916
03 Aug 20	80.10000 +0.10	80.85	77.75	80.15	110,349
31 Jul 20	80.00000 -3.30	84.45	80.00	83.80	151,665
30 Jul 20	83.30000 -4.40	88.00	83.05	88.00	223,608
29 Jul 20	87.70000 -1.35	89.45	87.35	88.85	139,633
28 Jul 20	89.05000 -1.95	90.00	85.40	85.85	199,059
27 Jul 20	91.00000 +0.00	91.25	85.65	91.00	185,546
24 Jul 20	91.00000 +0.25	91.40	89.30	89.70	129,518
23 Jul 20	90.75000 -0.30	91.85	90.00	91.50	65,592
22 Jul 20	91.05000 -2.45	94.15	90.10	93.40	60,093
21 Jul 20	93.50000 +2.40	96.00	91.75	91.90	120,587
20 Jul 20	91.10000 -0.40	91.90	89.60	91.70	103,139
17 Jul 20	91.50000 -0.50	92.95	90.50	91.75	130,118
16 Jul 20	92.00000 -1.45	94.85	91.30	93.35	121,632
15 Jul 20	93.45000 +2.55	95.15	90.90	91.20	133,947
14 Jul 20	90.90000 -1.10	92.65	89.10	90.85	122,847
13 Jul 20	92.00000 -0.75	94.80	91.20	93.25	109,764
10 Jul 20	92.75000 +1.40	92.75	89.60	90.05	86,860
09 Jul 20	91.35000 -0.85	93.25	89.50	92.10	125,911
08 Jul 20	92.20000 -1.35	93.05	90.95	93.05	104,204
07 Jul 20	93.55000 -2.00	95.45	92.75	95.00	50,698
06 Jul 20	95.55000 +0.70	98.75	94.75	96.45	105,220
03 Jul 20	94.85000 +0.65	95.20	93.25	94.30	113,297
02 Jul 20	94.20000 +2.80	95.45	90.70	91.70	140,256
01 Jul 20	91.40000 +0.00	92.35	88.30	91.70	121,755
30 Jun 20	91.40000 -0.20	92.85	90.40	91.85	169,797
29 Jun 20	91.60000 -0.70	93.40	89.65	92.00	104,099
26 Jun 20	92.30000 +0.10	96.00	92.00	93.50	95,635
25 Jun 20	92.20000 +0.30	92.30	89.75	91.20	151,473
24 Jun 20	91.90000 -4.75	97.40	91.90	95.35	151,893
23 Jun 20	96.65000 -0.95	101.30	96.00	98.10	81,945
22 Jun 20	97.60000 -2.20	101.10	96.55	98.30	158,640
19 Jun 20	99.80000 -0.30	102.80	98.75	100.80	251,855
18 Jun 20	100.10000 +0.10	101.00	96.40	98.10	223,594
17 Jun 20	100.00000 -0.40	103.70	98.70	100.70	107,650
16 Jun 20	100.40000 +2.75	102.70	98.45	102.10	140,645
15 Jun 20	97.65000 -1.30	99.60	95.20	97.00	159,279
12 Jun 20	98.95000 +1.55	104.90	95.15	95.80	231,667
11 Jun 20	97.40000 -8.60	103.30	97.40	103.30	154,123
10 Jun 20	106.00000 -5.00	114.40	105.30	110.40	143,458
09 Jun 20	111.00000 -2.00	115.20	106.60	115.20	215,641
08 Jun 20	113.00000 +2.60	116.20	109.00	111.00	243,872
05 Jun 20	110.40000 +7.00	110.80	104.20	105.00	220,843
04 Jun 20	103.40000 +0.10	105.00	98.80	104.30	147,051
03 Jun 20	103.30000 +5.55	103.30	98.05	99.20	176,056
02 Jun 20	97.75000 +3.20	100.40	95.10	95.60	137,075
01 Jun 20	94.55000 +0.90	96.50	93.80	95.70	92,563
29 May 20	93.65000 -0.95	95.05	91.55	94.20	335,847
28 May 20	94.60000 -1.05	98.60	93.15	96.70	139,235
27 May 20	95.65000 -1.05	97.00	92.15	96.00	207,904
26 May 20	96.70000 +10.65	96.75	86.30	86.95	402,310
25 May 20	86.05000 +6.90	86.05	79.40	80.20	191,247
22 May 20	79.15000 -0.20	79.95	76.65	78.80	84,650
21 May 20	79.35000 -0.70	80.65	78.30	79.70	66,109
20 May 20	80.05000 -0.90	81.00	75.55	80.80	114,916
19 May 20	80.95000 +0.05	85.20	79.35	82.10	172,116
18 May 20	80.90000 +9.35	80.95	73.50	73.50	150,105
15 May 20	71.55000 -1.60	75.40	71.55	74.70	103,692
14 May 20	73.15000 -2.60	77.35	71.35	76.25	117,079
13 May 20	75.75000 -2.20	78.35	75.70	77.25	75,435
12 May 20	77.95000 -0.80	79.05	77.00	78.25	62,064
11 May 20	78.75000 -2.25	81.70	78.75	81.50	92,879
08 May 20	81.00000 +0.80	81.95	80.90	81.50	65,349
07 May 20	80.20000 -1.70	82.80	80.20	82.05	77,016
06 May 20	81.90000 -2.00	85.70	81.90	85.65	53,605
05 May 20	83.90000 +0.05	86.60	82.60	86.25	86,317
04 May 20	83.85000 -5.55	87.00	83.85	87.00	113,904
30 Apr 20	89.40000 -0.20	91.65	88.75	90.45	124,950
29 Apr 20	89.60000 -0.65	90.90	87.50	90.00	74,183
28 Apr 20	90.25000 +0.65	91.80	88.80	90.00	80,870
27 Apr 20	89.60000 +3.35	89.95	87.40	88.85	53,933
24 Apr 20	86.25000 -0.60	87.25	84.80	86.50	69,194
23 Apr 20	86.85000 -0.65	89.85	86.55	88.20	69,197
22 Apr 20	87.50000 +1.15	89.00	86.15	88.95	51,152
21 Apr 20	86.35000 -1.65	88.85	86.20	87.60	42,827
20 Apr 20	88.00000 -0.40	89.60	86.60	89.60	53,894
17 Apr 20	88.40000 +4.70	89.55	86.15	89.55	94,047
16 Apr 20	83.70000 -4.25	90.60	83.70	88.85	125,049
15 Apr 20	87.95000 -6.35	95.40	87.95	95.40	76,009
14 Apr 20	94.30000 +1.80	96.40	92.55	92.70	95,123
09 Apr 20	92.50000 +3.50	93.80	89.75	93.80	104,092
08 Apr 20	89.00000 -4.00	98.00	87.00	98.00	112,467
07 Apr 20	93.00000 +4.10	96.45	91.05	91.85	143,357
06 Apr 20	88.90000 +4.15	91.25	86.65	87.95	123,874
03 Apr 20	84.75000 -0.35	85.95	84.20	85.20	81,784
02 Apr 20	85.10000 +2.35	85.80	84.00	85.55	82,650
01 Apr 20	82.75000 -4.70	87.45	82.75	87.10	139,222
31 Mar 20	87.45000 -1.15	92.75	87.15	90.25	176,063
30 Mar 20	88.60000 -8.90	97.90	88.50	97.45	142,405
27 Mar 20	97.50000 -9.70	104.10	96.45	103.70	117,474
26 Mar 20	107.20000 +3.50	107.20	101.20	101.50	119,143
25 Mar 20	103.70000 -3.50	120.00	101.30	117.00	133,529
24 Mar 20	107.20000 +11.70	108.80	96.20	98.20	124,895
23 Mar 20	95.50000 -6.90	100.90	94.35	98.60	106,013
20 Mar 20	102.40000 +19.00	113.70	92.00	108.40	346,532
19 Mar 20	83.40000 +10.90	83.40	75.95	75.95	185,916
18 Mar 20	72.50000 +0.85	87.65	70.70	75.95	144,536
17 Mar 20	71.65000 -6.35	80.40	71.65	78.25	184,945
16 Mar 20	78.00000 -15.00	86.00	76.35	84.80	286,844
13 Mar 20	93.00000 -4.95	104.10	93.00	101.00	314,576
12 Mar 20	97.95000 -16.15	105.00	97.35	99.00	497,908
11 Mar 20	114.10000 -7.50	123.80	114.00	123.10	179,932
10 Mar 20	121.60000 -1.20	127.80	121.00	122.40	220,597
09 Mar 20	122.80000 -6.70	126.40	118.50	120.20	261,675
06 Mar 20	129.50000 -4.10	130.70	127.60	130.00	229,555
05 Mar 20	133.60001 -1.40	136.40	132.90	136.30	153,867
04 Mar 20	135.00000 +1.50	136.20	132.80	134.60	120,699
03 Mar 20	133.50000 -1.10	137.50	132.90	136.50	198,301
02 Mar 20	134.60001 +0.80	134.60	128.30	132.80	206,426
28 Feb 20	133.80000 -9.40	135.70	131.50	135.50	359,154
27 Feb 20	143.20000 -6.20	147.30	141.60	146.80	131,816
26 Feb 20	149.39999 -2.60	151.60	146.80	150.40	121,930
25 Feb 20	152.00000 -6.10	158.30	151.60	158.10	138,662
24 Feb 20	158.10001 -8.60	164.30	157.30	164.30	139,854
21 Feb 20	166.70000 +0.20	168.00	165.50	166.60	64,507
20 Feb 20	166.50000 -2.50	169.10	166.50	168.70	54,452
19 Feb 20	169.00000 -1.10	170.60	167.80	168.50	58,113
18 Feb 20	170.10001 -0.20	170.70	168.50	168.80	53,997
17 Feb 20	170.30000 +1.60	170.40	167.80	169.10	41,998
14 Feb 20	168.70000 +0.30	169.50	168.10	168.10	59,221
13 Feb 20	168.39999 -1.70	170.20	168.20	169.70	58,331
12 Feb 20	170.10001 -0.20	170.80	169.80	170.70	65,164
11 Feb 20	170.30000 -0.60	172.20	169.70	171.00	88,308
10 Feb 20	170.89999 -2.20	172.80	170.90	172.00	53,898
07 Feb 20	173.10001 -2.10	174.80	172.80	173.80	57,055
06 Feb 20	175.20000 -2.00	177.40	175.20	177.40	59,580
05 Feb 20	177.20000 +4.30	179.20	173.20	173.50	110,595
04 Feb 20	172.89999 +0.60	173.50	172.10	172.70	57,328
03 Feb 20	172.30000 +1.30	172.80	170.30	171.50	88,426
31 Jan 20	171.00000 +0.60	171.40	170.10	170.40	69,222
30 Jan 20	170.39999 -0.30	170.40	168.00	169.20	60,722
29 Jan 20	170.70000 +0.50	171.20	170.20	170.70	52,985
28 Jan 20	170.20000 +1.20	170.20	168.00	169.00	60,622
27 Jan 20	169.00000 -2.10	169.00	166.60	168.90	92,491
24 Jan 20	171.10001 -0.50	173.40	171.10	172.50	68,174
23 Jan 20	171.60001 -5.40	177.00	171.60	177.00	75,926
22 Jan 20	177.00000 +3.00	177.90	175.20	176.50	77,799
21 Jan 20	174.00000 -1.00	175.00	173.20	175.00	37,552
20 Jan 20	175.00000 -1.30	177.00	175.00	176.00	39,004
17 Jan 20	176.30000 -0.60	178.50	175.80	177.20	75,831
16 Jan 20	176.89999 -0.30	177.80	176.20	177.70	60,267
15 Jan 20	177.20000 -0.70	178.10	175.80	177.90	51,964
14 Jan 20	177.89999 +2.30	177.90	175.20	175.70	51,212
13 Jan 20	175.60001 +0.20	176.00	174.50	175.90	49,438
10 Jan 20	175.39999 +1.10	175.70	174.30	174.90	60,716
09 Jan 20	174.30000 +0.70	176.00	173.60	174.40	46,209
08 Jan 20	173.60001 +1.50	173.60	171.30	171.80	56,082
07 Jan 20	172.10001 +0.40	173.10	171.90	172.70	36,545
06 Jan 20	171.70000 -2.00	173.30	170.90	173.30	78,258
03 Jan 20	173.70000 -2.40	176.00	173.20	176.00	45,246
02 Jan 20	176.10001 +0.00	178.10	175.10	176.80	70,483
31 Dec 19	176.10001 -0.90	178.00	175.70	176.90	20,347
30 Dec 19	177.00000 -0.40	178.50	177.00	178.20	31,893
27 Dec 19	177.39999 +0.50	178.30	176.00	176.20	35,666
24 Dec 19	176.89999 +1.10	177.60	175.60	176.80	7,355
23 Dec 19	175.80000 +1.40	178.00	173.90	174.50	37,546
20 Dec 19	174.39999 +0.70	175.00	173.10	173.50	88,782
19 Dec 19	173.70000 -2.00	175.80	173.10	175.30	62,941
18 Dec 19	175.70000 -1.30	177.70	175.50	176.60	69,620
17 Dec 19	177.00000 -0.10	177.90	176.50	177.00	56,587
16 Dec 19	177.10001 +0.00	179.10	176.80	177.80	60,645
13 Dec 19	177.10001 +0.80	179.00	176.50	177.60	90,041
12 Dec 19	176.30000 -1.20	177.30	175.10	177.30	94,450
11 Dec 19	177.50000 +1.70	177.60	175.10	175.30	65,899
10 Dec 19	175.80000 +0.00	175.80	173.50	175.50	70,491
09 Dec 19	175.80000 -1.50	177.50	175.80	177.50	55,460
06 Dec 19	177.30000 +1.40	177.70	175.50	175.70	64,889
05 Dec 19	175.89999 -1.50	177.90	174.20	177.30	108,472
04 Dec 19	177.39999 +1.50	177.40	175.60	176.30	64,795
03 Dec 19	175.89999 -0.40	177.10	175.10	177.10	66,880
02 Dec 19	176.30000 -1.20	178.30	175.40	177.80	80,778
29 Nov 19	177.50000 -0.90	178.60	177.30	177.50	60,878
28 Nov 19	178.39999 -0.60	178.90	177.60	178.30	47,297
27 Nov 19	179.00000 -1.40	181.50	178.50	180.40	68,694
26 Nov 19	180.39999 +2.00	180.90	177.60	178.40	117,007
25 Nov 19	178.39999 +0.20	179.10	177.70	179.00	55,809
22 Nov 19	178.20000 -1.30	180.00	178.10	179.00	66,811
21 Nov 19	179.50000 -0.40	180.10	178.50	179.10	53,592
20 Nov 19	179.89999 +4.70	180.50	177.10	177.70	93,743
19 Nov 19	175.20000 +0.10	176.00	174.30	175.10	70,615
18 Nov 19	175.10001 +0.80	175.10	173.90	174.60	49,072
15 Nov 19	174.30000 +2.50	174.90	171.70	171.70	52,487
14 Nov 19	171.80000 +1.10	172.30	169.70	170.10	40,841
13 Nov 19	170.70000 -0.40	172.10	170.50	171.00	55,397
12 Nov 19	171.10001 -0.50	173.00	171.10	172.10	59,458
11 Nov 19	171.60001 -0.60	172.40	171.20	171.50	43,925
08 Nov 19	172.20000 +1.20	172.30	170.00	170.00	52,398
07 Nov 19	171.00000 -0.10	172.00	170.70	171.10	55,691
06 Nov 19	171.10001 -2.10	173.70	171.10	173.00	82,104
05 Nov 19	173.20000 +0.00	175.40	172.80	173.20	67,085
04 Nov 19	173.20000 +0.40	173.80	172.40	173.00	51,598
01 Nov 19	172.80000 +2.40	172.80	170.40	170.40	48,915
31 Oct 19	170.39999 -0.40	172.10	169.80	170.80	55,704
30 Oct 19	170.80000 +0.20	171.20	169.60	169.80	47,227
29 Oct 19	170.60001 +2.10	170.80	168.40	168.70	65,311
28 Oct 19	168.50000 +0.50	169.10	167.50	168.60	37,550
25 Oct 19	168.00000 +1.40	168.20	166.10	166.10	49,206
24 Oct 19	166.60001 +1.20	166.80	165.10	165.50	36,333
23 Oct 19	165.39999 +0.00	165.90	164.10	164.20	40,922
22 Oct 19	165.39999 +0.50	165.70	163.80	164.20	44,355
21 Oct 19	164.89999 -0.40	165.30	163.90	164.90	35,664
18 Oct 19	165.30000 +0.20	166.30	164.60	164.70	43,546
17 Oct 19	165.10001 +0.10	166.40	164.40	164.80	43,634
16 Oct 19	165.00000 +0.00	165.70	163.70	164.70	57,036
15 Oct 19	165.00000 +0.70	165.40	162.80	164.00	49,744
14 Oct 19	164.30000 +0.10	164.60	162.30	164.60	39,773
11 Oct 19	164.20000 +2.30	165.00	162.40	162.80	60,094
10 Oct 19	161.89999 +0.90	162.10	160.10	160.90	38,896
09 Oct 19	161.00000 -0.20	162.60	160.80	161.00	38,306
08 Oct 19	161.20000 +0.70	161.20	159.90	160.50	52,981
07 Oct 19	160.50000 -0.40	161.20	159.50	160.70	42,262
04 Oct 19	160.89999 +0.90	161.20	159.50	160.30	56,990
03 Oct 19	160.00000 +0.30	160.50	157.50	159.20	56,528
02 Oct 19	159.70000 -2.20	162.20	159.10	161.60	71,385
01 Oct 19	161.89999 -1.30	164.40	161.80	163.80	43,079
30 Sep 19	163.20000 +1.50	164.00	161.00	161.40	84,389
27 Sep 19	161.70000 +0.40	163.00	161.00	161.50	56,010
26 Sep 19	161.30000 +1.50	161.70	159.90	160.00	54,527
25 Sep 19	159.80000 -1.20	160.50	158.60	160.50	61,076
24 Sep 19	161.00000 +2.50	161.10	158.80	159.00	45,794
23 Sep 19	158.50000 -1.50	160.00	157.40	159.60	35,248
20 Sep 19	160.00000 -0.40	160.60	159.50	160.20	94,475
19 Sep 19	160.39999 +0.40	161.90	160.40	160.60	48,068
18 Sep 19	160.00000 +0.10	160.40	159.20	160.30	48,393
17 Sep 19	159.89999 -0.20	160.40	158.60	159.20	45,518
16 Sep 19	160.10001 -1.60	161.20	159.30	161.20	64,257
13 Sep 19	161.70000 +0.30	161.70	160.70	161.10	54,033
12 Sep 19	161.39999 +1.10	161.50	159.60	160.10	93,209
11 Sep 19	160.30000 +0.00	161.30	159.80	160.20	44,921
10 Sep 19	160.30000 -0.10	160.90	159.20	160.70	52,338
09 Sep 19	160.39999 -1.10	161.80	160.40	161.10	36,547
06 Sep 19	161.50000 +0.00	162.80	160.50	162.00	44,865
05 Sep 19	161.50000 +0.60	164.00	161.50	164.00	74,447
04 Sep 19	160.89999 +3.30	161.30	158.00	158.00	69,563
03 Sep 19	157.60001 +0.10	158.00	156.40	158.00	47,113
02 Sep 19	157.50000 +0.40	158.30	157.00	157.00	36,842
30 Aug 19	157.10001 +1.10	157.90	156.70	156.70	79,401
29 Aug 19	156.00000 +1.30	157.00	155.00	155.10	55,402
28 Aug 19	154.70000 -0.20	155.20	154.00	154.90	51,042
27 Aug 19	154.89999 +1.20	156.50	152.80	153.50	76,279
26 Aug 19	153.70000 -0.20	154.40	152.20	153.80	31,116
23 Aug 19	153.89999 +0.50	156.80	153.90	154.00	59,152
22 Aug 19	153.39999 -1.70	154.70	152.80	154.40	68,967
21 Aug 19	155.10001 +2.10	155.60	153.40	153.40	44,713
20 Aug 19	153.00000 -1.60	155.30	152.70	154.80	88,504
19 Aug 19	154.60001 +1.50	155.30	154.00	154.00	57,965
16 Aug 19	153.10001 +1.50	153.40	151.40	151.50	51,097
15 Aug 19	151.60001 -0.80	152.70	150.20	151.80	62,170
14 Aug 19	152.39999 -1.50	153.90	151.70	153.90	62,500
13 Aug 19	153.89999 -1.10	155.00	152.90	155.00	84,878
12 Aug 19	155.00000 +0.20	155.90	153.90	155.30	47,152
09 Aug 19	154.80000 -1.60	157.00	154.50	156.30	31,869
08 Aug 19	156.39999 +2.50	156.50	155.00	155.50	49,793
07 Aug 19	153.89999 +1.00	154.80	152.60	153.30	70,923
06 Aug 19	152.89999 -0.30	153.70	152.10	152.90	77,425
05 Aug 19	153.20000 -3.30	155.40	152.80	155.00	76,047
02 Aug 19	156.50000 -0.50	156.60	154.00	155.00	64,083
01 Aug 19	157.00000 +1.30	158.00	155.50	155.80	68,726
31 Jul 19	155.70000 +0.80	156.40	154.50	154.70	83,798
30 Jul 19	154.89999 -4.40	159.30	153.60	159.30	102,964
29 Jul 19	159.30000 -1.30	160.80	158.70	160.00	69,799
26 Jul 19	160.60001 -0.40	161.90	159.40	161.00	69,915
25 Jul 19	161.00000 -2.50	164.50	161.00	163.80	60,482
24 Jul 19	163.50000 -0.90	164.60	162.90	164.10	87,059
23 Jul 19	164.39999 -0.10	165.30	164.00	164.50	57,744
22 Jul 19	164.50000 -1.40	165.90	164.30	165.90	61,483
19 Jul 19	165.89999 +1.10	166.20	164.50	165.20	80,575
18 Jul 19	164.80000 +2.00	165.50	161.90	162.50	103,214
17 Jul 19	162.80000 +0.70	163.10	161.30	162.50	81,221
16 Jul 19	162.10001 +1.60	162.50	160.10	160.10	44,836
15 Jul 19	160.50000 +0.70	161.00	159.30	160.00	53,280
12 Jul 19	159.80000 +0.00	160.80	159.80	159.80	53,375
11 Jul 19	159.80000 +0.80	161.20	158.80	158.80	69,328
10 Jul 19	159.00000 +1.50	159.10	157.00	157.00	60,211
09 Jul 19	157.50000 -0.10	157.80	156.40	157.00	73,369
08 Jul 19	157.60001 -0.20	158.20	156.90	157.30	57,657
05 Jul 19	157.80000 -0.80	159.10	157.20	157.80	68,039
04 Jul 19	158.60001 +1.50	158.80	156.80	156.80	41,164
03 Jul 19	157.10001 +1.20	157.70	155.50	155.50	69,569
02 Jul 19	155.89999 +0.90	156.90	154.50	155.40	93,756
01 Jul 19	155.00000 -0.20	156.20	153.60	155.90	92,830
28 Jun 19	155.20000 +2.30	155.30	152.50	153.00	80,823
27 Jun 19	152.89999 -1.70	152.90	151.20	152.00	110,985
26 Jun 19	154.60001 -4.20	159.30	153.90	158.40	96,328
25 Jun 19	158.80000 -0.40	159.00	157.70	158.20	73,398
24 Jun 19	159.20000 +0.70	160.00	157.40	158.50	82,986
21 Jun 19	158.50000 +0.40	160.30	156.70	160.10	152,932
20 Jun 19	158.10001 -2.60	160.60	158.10	160.60	68,369
19 Jun 19	160.70000 +5.00	161.00	156.80	157.80	190,868
18 Jun 19	155.70000 +3.60	156.30	151.90	152.20	75,393
17 Jun 19	152.10001 -1.40	154.40	150.70	153.50	74,836
14 Jun 19	153.50000 -2.40	155.50	152.90	155.50	62,071
13 Jun 19	155.89999 +1.30	156.20	154.60	155.00	94,667
12 Jun 19	154.60001 +0.80	155.70	151.80	153.30	88,363
11 Jun 19	153.80000 -0.10	155.20	153.20	153.60	66,044
10 Jun 19	153.89999 +0.50	155.00	153.20	153.70	44,284
07 Jun 19	153.39999 -1.50	153.40	150.00	152.40	107,599
06 Jun 19	154.89999 -1.10	156.80	154.90	156.00	65,008
05 Jun 19	156.00000 +1.10	157.00	154.20	154.90	66,211
04 Jun 19	154.89999 +0.00	155.80	152.20	153.90	84,352
03 Jun 19	154.89999 +1.70	155.10	151.80	152.70	58,381
31 May 19	153.20000 -0.70	153.60	152.20	152.80	76,334
30 May 19	153.89999 +0.10	154.40	153.30	154.30	26,728
29 May 19	153.80000 -0.90	155.80	153.80	154.40	61,550
28 May 19	154.70000 -0.90	156.30	154.70	155.20	124,322
27 May 19	155.60001 +0.40	156.50	155.10	155.90	26,245
24 May 19	155.20000 +0.90	156.40	154.20	154.60	61,645
23 May 19	154.30000 -1.80	155.40	153.30	155.40	54,443
22 May 19	156.10001 -0.20	157.10	155.00	155.00	58,034
21 May 19	156.30000 +1.10	157.20	154.60	155.80	73,521
20 May 19	155.20000 -1.00	155.80	154.00	155.80	67,097
17 May 19	156.20000 +1.90	156.20	153.40	153.50	75,387
16 May 19	154.30000 +0.20	154.90	153.00	154.00	71,560
15 May 19	154.10001 +0.10	154.50	151.80	152.50	87,755
14 May 19	154.00000 -2.00	157.20	153.80	156.00	103,746
13 May 19	156.00000 +3.00	156.70	150.00	154.00	176,262
10 May 19	153.00000 -16.50	160.80	151.20	156.90	396,607
09 May 19	169.50000 -10.20	179.00	169.50	179.00	171,788
08 May 19	179.70000 +0.00	180.40	178.30	179.50	51,316
07 May 19	179.70000 -1.40	181.80	179.40	181.70	49,465
06 May 19	181.10001 -0.10	181.40	179.30	179.80	29,360
03 May 19	181.20000 +0.20	181.40	179.40	181.00	53,568
02 May 19	181.00000 -0.60	181.90	179.60	181.60	60,417
30 Apr 19	181.60001 -0.70	182.10	180.50	181.80	75,275
29 Apr 19	182.30000 +0.30	183.10	181.60	182.40	49,372
26 Apr 19	182.00000 +0.80	183.00	179.60	181.10	59,596
25 Apr 19	181.20000 +1.00	181.20	177.80	180.00	63,685
24 Apr 19	180.20000 +0.00	181.20	179.70	180.90	57,665
23 Apr 19	180.20000 +0.90	180.70	178.50	179.30	45,644
18 Apr 19	179.30000 +1.40	179.40	177.20	178.00	37,041
17 Apr 19	177.89999 -0.90	179.50	176.70	179.50	54,110
16 Apr 19	178.80000 +1.00	179.80	177.60	177.60	35,881
15 Apr 19	177.80000 -0.80	179.60	177.60	178.90	48,049
12 Apr 19	178.60001 +0.80	178.90	177.00	178.00	39,929
11 Apr 19	177.80000 +1.40	179.90	176.50	176.50	65,544
10 Apr 19	176.39999 -0.10	176.70	174.60	176.30	91,844
09 Apr 19	176.50000 -3.70	182.70	175.40	180.70	124,955
08 Apr 19	180.20000 -0.20	181.20	179.10	180.00	58,708
05 Apr 19	180.39999 +2.40	181.20	178.80	180.00	89,290
04 Apr 19	178.00000 +0.50	178.70	177.00	177.50	48,765
03 Apr 19	177.50000 +1.70	177.50	175.90	177.00	56,051
02 Apr 19	175.80000 +2.40	177.20	173.60	173.90	60,236
01 Apr 19	173.39999 +1.00	174.00	171.00	173.40	41,063
29 Mar 19	172.39999 +2.10	172.40	169.10	170.30	87,352
28 Mar 19	170.30000 -1.90	173.10	169.90	172.20	39,487
27 Mar 19	172.20000 -0.60	173.50	171.00	173.50	53,105
26 Mar 19	172.80000 +2.60	173.10	170.40	171.10	33,285
25 Mar 19	170.20000 -2.60	172.10	170.10	172.00	55,266
22 Mar 19	172.80000 -1.30	174.90	172.80	174.90	49,348
21 Mar 19	174.10001 +0.60	174.60	172.70	173.00	49,431
20 Mar 19	173.50000 -4.70	178.00	173.40	178.00	54,730
19 Mar 19	178.20000 +2.10	178.20	176.30	176.80	42,765
18 Mar 19	176.10001 +1.10	176.80	175.10	175.70	57,498
15 Mar 19	175.00000 +3.40	177.50	172.90	173.00	125,665
14 Mar 19	171.60001 +4.10	171.60	167.40	168.20	67,659
13 Mar 19	167.50000 -0.70	169.00	167.20	167.30	61,653
12 Mar 19	168.20000 -1.10	169.40	166.60	169.20	63,165
11 Mar 19	169.30000 +0.00	169.80	167.60	169.60	38,803
08 Mar 19	169.30000 -0.60	170.10	168.30	169.20	34,477
07 Mar 19	169.89999 -0.10	171.20	169.10	170.50	51,760
06 Mar 19	170.00000 +0.90	171.10	168.90	169.20	60,252
05 Mar 19	169.10001 -2.90	172.60	168.20	171.90	70,455
04 Mar 19	172.00000 +0.00	173.20	171.80	172.80	64,395
01 Mar 19	172.00000 +1.40	172.40	170.90	171.80	55,858
28 Feb 19	170.60001 -3.80	174.50	170.60	174.50	152,107
27 Feb 19	174.39999 +2.70	174.80	169.80	170.50	64,702
26 Feb 19	171.70000 -0.40	171.70	170.40	171.20	51,201
25 Feb 19	172.10001 -1.60	174.00	171.00	174.00	41,997
22 Feb 19	173.70000 +0.70	174.10	172.00	173.10	79,819
21 Feb 19	173.00000 +1.40	173.80	171.10	172.00	93,105
20 Feb 19	171.60001 -0.60	173.80	171.50	172.60	56,017
19 Feb 19	172.20000 +3.10	172.50	168.10	169.20	73,789
18 Feb 19	169.10001 +0.10	169.60	168.10	169.00	47,142
15 Feb 19	169.00000 +6.40	169.80	161.50	161.50	104,173
14 Feb 19	162.60001 -2.50	165.60	162.40	165.20	100,013
13 Feb 19	165.10001 +1.40	166.10	163.90	163.90	63,348
12 Feb 19	163.70000 +2.70	164.30	161.10	161.60	78,244
11 Feb 19	161.00000 +0.00	163.10	160.80	161.90	73,115
08 Feb 19	161.00000 -1.70	163.70	161.00	162.30	75,386
07 Feb 19	162.70000 -1.40	165.60	162.70	163.80	90,684
06 Feb 19	164.10001 -2.80	165.10	161.80	165.00	101,722
05 Feb 19	166.89999 +2.80	168.90	163.90	164.10	67,005
04 Feb 19	164.10001 -1.80	165.70	162.70	165.20	75,115
01 Feb 19	165.89999 -1.30	166.40	164.00	166.00	91,596
31 Jan 19	167.20000 +3.00	168.00	163.40	164.70	113,501
30 Jan 19	164.20000 -0.80	165.80	163.40	165.60	53,043
29 Jan 19	165.00000 +1.00	166.60	164.10	164.80	73,151
28 Jan 19	164.00000 -0.90	166.10	163.80	165.20	66,332
25 Jan 19	164.89999 -0.60	166.40	164.30	166.00	64,772
24 Jan 19	165.50000 -0.50	166.90	165.50	166.40	57,406
23 Jan 19	166.00000 -0.20	168.00	165.40	166.10	48,135
22 Jan 19	166.20000 +1.40	167.10	164.50	164.50	59,336
21 Jan 19	164.80000 +1.80	165.40	162.20	163.00	53,877
18 Jan 19	163.00000 -0.40	164.60	162.30	164.00	86,953
17 Jan 19	163.39999 -1.10	165.00	163.20	165.00	68,548
16 Jan 19	164.50000 -2.30	168.00	164.00	166.00	104,685
15 Jan 19	166.80000 -0.10	169.20	166.60	167.60	69,279
14 Jan 19	166.89999 +0.10	167.40	164.90	167.00	86,069
11 Jan 19	166.80000 -1.40	168.50	166.10	168.50	56,960
10 Jan 19	168.20000 +5.30	168.20	162.80	163.10	78,257
09 Jan 19	162.89999 -7.80	166.00	159.10	166.00	197,513
08 Jan 19	170.70000 +4.50	171.30	166.30	166.30	66,705
07 Jan 19	166.20000 -2.00	169.90	166.00	169.60	40,975
04 Jan 19	168.20000 +4.60	168.20	164.10	164.80	43,161
03 Jan 19	163.60001 -2.20	165.10	163.50	165.10	57,074
02 Jan 19	165.80000 +0.30	166.20	163.00	163.60	43,343
31 Dec 18	165.50000 +1.50	167.50	164.50	164.80	17,407
28 Dec 18	164.00000 +2.10	165.10	162.40	163.00	46,999
27 Dec 18	161.89999 +0.30	163.50	161.60	162.30	58,110
24 Dec 18	161.60001 -0.60	162.80	160.60	161.60	11,676
21 Dec 18	162.20000 +2.00	163.30	159.60	160.10	116,095
20 Dec 18	160.20000 -3.50	162.80	160.20	161.60	69,470
19 Dec 18	163.70000 +1.90	163.70	160.70	161.50	90,563
18 Dec 18	161.80000 -4.10	165.30	161.50	165.30	86,136
17 Dec 18	165.89999 -0.30	167.10	165.10	166.10	43,123
14 Dec 18	166.20000 -1.70	167.80	165.40	167.00	56,053
13 Dec 18	167.89999 -0.10	168.70	166.10	168.50	59,525
12 Dec 18	168.00000 +3.70	168.40	164.50	165.00	64,004
11 Dec 18	164.30000 +3.30	165.30	161.20	161.50	69,021
10 Dec 18	161.00000 -2.60	163.80	161.00	162.10	70,427
07 Dec 18	163.60001 -1.50	167.40	163.60	166.10	62,932
06 Dec 18	165.10001 -2.90	170.00	165.10	168.30	120,644
05 Dec 18	168.00000 -1.00	168.30	165.30	167.10	51,159
04 Dec 18	169.00000 +0.00	170.50	168.30	169.10	69,544
03 Dec 18	169.00000 -2.70	174.20	168.80	173.90	75,703
30 Nov 18	171.70000 -1.50	173.80	171.30	173.30	148,609
29 Nov 18	173.20000 -0.70	175.60	172.30	174.60	58,419
28 Nov 18	173.89999 -0.70	175.90	173.80	175.80	48,360
27 Nov 18	174.60001 -0.50	176.30	171.70	175.60	67,788
26 Nov 18	175.10001 +2.70	175.40	173.40	174.40	47,247
23 Nov 18	172.39999 +0.60	172.40	170.20	171.80	30,158
22 Nov 18	171.80000 +0.80	172.50	169.90	172.10	52,720
21 Nov 18	171.00000 +2.60	171.10	167.20	169.00	55,328
20 Nov 18	168.39999 -6.60	175.60	166.90	174.30	88,128
19 Nov 18	175.00000 -7.90	183.10	173.60	180.00	95,589
16 Nov 18	182.89999 -0.80	184.80	181.00	183.80	51,045
15 Nov 18	183.70000 +1.40	184.80	181.90	183.00	61,693
14 Nov 18	182.30000 -0.70	184.10	181.50	182.10	36,555
13 Nov 18	183.00000 +1.00	183.50	181.20	182.00	40,665
12 Nov 18	182.00000 -3.10	186.00	181.70	185.90	48,440
09 Nov 18	185.10001 +0.60	185.30	183.50	184.30	35,291
08 Nov 18	184.50000 -0.40	186.70	184.00	185.20	36,878
07 Nov 18	184.89999 +2.60	185.90	182.30	182.30	27,026
06 Nov 18	182.30000 -1.00	183.80	181.70	183.80	40,711
05 Nov 18	183.30000 +0.30	183.30	181.50	183.00	37,335
02 Nov 18	183.00000 -1.70	187.00	182.70	186.30	74,997
01 Nov 18	184.70000 -0.20	186.50	183.80	184.70	35,205
31 Oct 18	184.89999 +1.10	187.80	183.30	185.10	88,247
30 Oct 18	183.80000 +0.30	184.70	181.60	184.50	45,249
29 Oct 18	183.50000 +0.20	186.20	183.00	184.70	38,627
26 Oct 18	183.30000 -1.70	184.30	180.80	184.30	52,204
25 Oct 18	185.00000 +2.50	186.10	180.30	181.30	67,276
24 Oct 18	182.50000 +0.40	185.00	182.00	182.70	58,372
23 Oct 18	182.10001 -2.70	184.40	182.00	183.50	45,206
22 Oct 18	184.80000 -0.20	186.10	184.00	185.60	35,829
19 Oct 18	185.00000 +1.00	186.00	183.20	184.00	53,270
18 Oct 18	184.00000 +1.20	186.70	181.50	182.00	46,435
17 Oct 18	182.80000 +0.40	184.30	182.30	183.20	37,207
16 Oct 18	182.39999 +3.60	182.90	178.00	179.00	66,220
15 Oct 18	178.80000 +0.10	181.00	177.10	180.00	55,627
12 Oct 18	178.70000 +0.30	180.50	176.90	179.40	67,672
11 Oct 18	178.39999 -0.80	178.80	174.00	176.50	108,150
10 Oct 18	179.20000 -4.00	183.60	179.20	183.60	81,603
09 Oct 18	183.20000 -2.50	186.30	182.90	185.80	54,805
08 Oct 18	185.70000 -5.00	190.40	183.10	190.30	84,679
05 Oct 18	190.70000 +1.60	191.50	188.50	190.00	64,349
04 Oct 18	189.10001 +0.50	194.20	188.40	189.50	117,103
03 Oct 18	188.60001 -3.00	192.50	188.60	192.00	52,687
02 Oct 18	191.60001 -0.40	192.70	187.90	192.40	51,049
01 Oct 18	192.00000 -1.90	195.00	192.00	194.00	54,706
28 Sep 18	193.89999 +3.90	194.90	189.30	190.00	118,266
27 Sep 18	190.00000 +1.40	190.40	187.90	188.60	42,297
26 Sep 18	188.60001 -0.40	191.50	188.60	188.90	55,029
25 Sep 18	189.00000 -0.80	190.60	188.40	189.80	48,476
24 Sep 18	189.80000 +2.20	190.70	185.80	186.60	68,343
21 Sep 18	187.60001 +4.20	187.60	183.70	183.70	141,054
20 Sep 18	183.39999 -0.20	184.90	182.60	183.50	57,940
19 Sep 18	183.60001 -2.00	186.10	183.50	185.60	82,552
18 Sep 18	185.60001 +2.30	186.80	182.70	183.30	51,538
17 Sep 18	183.30000 -1.20	184.60	182.80	184.50	53,597
14 Sep 18	184.50000 -2.50	188.10	184.20	187.10	66,621
13 Sep 18	187.00000 -6.80	194.40	186.60	193.70	87,210
12 Sep 18	193.80000 +3.40	196.50	190.50	190.50	80,483
11 Sep 18	190.39999 +0.10	191.50	188.90	191.20	42,563
10 Sep 18	190.30000 +0.60	191.40	189.10	189.50	49,868
07 Sep 18	189.70000 -0.40	190.30	188.70	190.10	51,245
06 Sep 18	190.10001 +0.40	190.60	187.80	189.40	43,409
05 Sep 18	189.70000 -0.90	190.40	189.40	190.20	41,901
04 Sep 18	190.60001 +0.80	190.60	189.00	190.10	45,350
03 Sep 18	189.80000 +0.50	189.80	188.40	189.30	27,959
31 Aug 18	189.30000 -0.80	190.10	188.40	189.70	81,486
30 Aug 18	190.10001 -2.40	192.50	189.20	192.50	49,754
29 Aug 18	192.50000 +0.70	193.00	191.50	192.00	31,465
28 Aug 18	191.80000 -1.80	194.40	191.80	193.70	39,509
27 Aug 18	193.60001 +0.70	196.40	192.30	192.90	49,503
24 Aug 18	192.89999 +1.30	192.90	191.30	191.60	45,197
23 Aug 18	191.60001 -0.90	193.30	191.00	193.30	58,813
22 Aug 18	192.50000 -0.50	194.60	191.90	193.00	55,670
21 Aug 18	193.00000 +1.40	195.60	191.30	191.70	67,166
20 Aug 18	191.60001 +1.10	192.60	189.60	190.70	57,637
17 Aug 18	190.50000 +2.20	193.90	187.40	188.50	74,298
16 Aug 18	188.30000 +4.00	189.60	181.00	184.10	156,614
15 Aug 18	184.30000 -1.50	186.00	182.10	186.00	83,521
14 Aug 18	185.80000 -2.90	188.70	184.80	188.70	69,095
13 Aug 18	188.70000 -0.80	189.10	186.30	189.10	51,454
10 Aug 18	189.50000 -1.90	190.00	186.90	190.00	52,632
09 Aug 18	191.39999 +1.10	191.60	188.80	190.30	49,309
08 Aug 18	190.30000 -1.70	193.30	189.80	192.00	47,861
07 Aug 18	192.00000 -0.30	193.60	191.70	192.30	41,272
06 Aug 18	192.30000 +0.10	193.40	191.50	192.60	40,352
03 Aug 18	192.20000 +0.20	193.80	191.40	191.90	44,774
02 Aug 18	192.00000 +0.00	192.80	189.70	192.00	75,781
01 Aug 18	192.00000 +0.60	193.60	190.50	191.90	83,884
31 Jul 18	191.39999 -3.00	195.30	189.10	195.20	106,753
30 Jul 18	194.39999 -0.10	195.80	193.60	194.50	40,553
27 Jul 18	194.50000 +0.20	196.10	193.70	194.30	49,156
26 Jul 18	194.30000 -2.60	199.80	194.30	197.60	59,132
25 Jul 18	196.89999 +2.10	197.70	194.50	195.00	54,271
24 Jul 18	194.80000 -3.00	198.20	194.40	198.00	69,359
23 Jul 18	197.80000 +1.20	197.80	195.70	196.40	47,931
20 Jul 18	196.60001 +0.10	198.30	195.60	196.30	45,635
19 Jul 18	196.50000 +0.00	196.90	195.00	196.60	42,311
18 Jul 18	196.50000 -0.60	198.40	196.40	198.00	52,932
17 Jul 18	197.10001 -2.00	199.20	197.00	199.20	53,946
16 Jul 18	199.10001 +0.40	200.40	198.70	198.90	35,123
13 Jul 18	198.70000 +0.60	200.40	198.30	199.40	53,252
12 Jul 18	198.10001 +0.10	199.30	196.30	197.90	68,196
11 Jul 18	198.00000 -1.80	199.30	196.70	199.30	56,885
10 Jul 18	199.80000 +1.00	200.20	197.90	198.00	55,073
09 Jul 18	198.80000 -1.80	202.60	198.80	200.60	75,563
06 Jul 18	200.60001 +4.50	200.60	197.10	197.30	113,975
05 Jul 18	196.10001 +0.10	198.20	194.80	196.20	73,680
04 Jul 18	196.00000 +1.50	196.30	192.50	194.90	45,142
03 Jul 18	194.50000 +1.00	195.40	193.20	194.30	43,014
02 Jul 18	193.50000 -0.20	199.00	192.40	195.80	75,311
29 Jun 18	193.70000 +2.60	194.50	192.30	192.30	80,922
28 Jun 18	191.10001 +1.30	191.20	189.60	189.80	67,342
27 Jun 18	189.80000 +0.90	190.30	186.80	189.30	57,557
26 Jun 18	188.89999 -0.10	189.80	187.60	189.30	52,376
25 Jun 18	189.00000 -2.60	191.50	189.00	191.00	49,641
22 Jun 18	191.60001 -1.50	193.90	190.70	193.70	55,894
21 Jun 18	193.10001 -0.80	196.00	191.40	195.30	78,353
20 Jun 18	193.89999 +1.70	197.00	193.90	195.70	96,878
19 Jun 18	192.20000 -0.70	192.80	190.30	192.00	101,781
18 Jun 18	192.89999 -0.10	198.10	192.00	195.90	108,497
15 Jun 18	193.00000 -1.60	196.80	191.70	195.00	157,891
14 Jun 18	194.60001 -1.90	197.00	193.20	196.50	146,010
13 Jun 18	196.50000 +11.10	197.20	185.50	185.50	218,695
12 Jun 18	185.39999 +6.20	185.40	179.20	179.80	76,720
11 Jun 18	179.20000 +3.20	183.60	177.30	177.30	137,044
08 Jun 18	176.00000 -2.00	177.50	175.00	177.50	63,515
07 Jun 18	178.00000 -1.50	179.90	177.40	179.60	80,627
06 Jun 18	179.50000 -1.30	179.60	176.40	178.00	75,016
05 Jun 18	180.80000 -0.70	183.40	180.50	181.40	59,963
04 Jun 18	181.50000 +2.50	182.30	179.60	179.60	64,450
01 Jun 18	179.00000 +0.30	180.00	178.30	179.10	54,027
31 May 18	178.70000 -0.80	180.80	176.30	176.80	303,766
30 May 18	179.50000 -1.60	181.20	178.10	181.10	69,874
29 May 18	181.10001 -2.60	183.30	179.50	183.30	70,915
28 May 18	183.70000 +2.60	183.70	181.80	182.00	27,501
25 May 18	181.10001 +1.60	181.50	179.30	179.60	71,383
24 May 18	179.50000 -0.50	180.00	178.00	179.80	79,278
23 May 18	180.00000 +0.00	180.20	177.70	179.80	85,441
22 May 18	180.00000 +1.00	180.90	179.20	179.30	58,507
21 May 18	179.00000 +2.70	179.50	176.70	176.80	54,419
18 May 18	176.30000 -9.20	183.50	175.60	183.40	161,546
17 May 18	185.50000 +0.80	186.30	183.70	185.00	43,751
16 May 18	184.70000 -1.50	186.00	184.00	186.00	56,057
15 May 18	186.20000 -0.10	186.50	183.00	185.90	93,072
14 May 18	186.30000 +1.60	186.40	183.10	184.50	56,054
11 May 18	184.70000 +0.60	186.30	183.30	186.00	88,975
10 May 18	184.10001 +1.60	184.60	182.70	183.00	37,918
09 May 18	182.50000 -0.80	184.30	181.50	183.20	72,864
08 May 18	183.30000 -0.20	184.20	182.40	183.50	63,884
07 May 18	183.50000 +2.10	184.30	182.00	182.00	54,509
04 May 18	181.39999 -2.10	184.90	178.70	183.20	68,814
03 May 18	183.50000 -0.50	185.00	181.30	184.00	73,988
02 May 18	184.00000 +1.60	185.20	181.90	182.30	80,146
30 Apr 18	182.39999 +0.40	182.50	181.30	181.70	73,824
27 Apr 18	182.00000 -0.30	182.80	181.10	182.10	54,803
26 Apr 18	182.30000 +0.10	184.60	181.40	182.50	62,740
25 Apr 18	182.20000 -2.30	182.90	180.60	182.90	39,849
24 Apr 18	184.50000 +1.20	185.30	182.50	183.50	79,862
23 Apr 18	183.30000 +0.60	183.40	181.20	183.00	34,061
20 Apr 18	182.70000 +0.00	183.40	180.40	183.10	32,667
19 Apr 18	182.70000 +3.10	182.70	180.00	180.00	68,268
18 Apr 18	179.60001 -0.50	181.00	178.60	181.00	61,407
17 Apr 18	180.10001 +0.40	180.70	178.60	179.50	57,646
16 Apr 18	179.70000 -0.20	180.30	177.70	179.50	48,935
13 Apr 18	179.89999 -0.10	182.60	178.70	180.00	47,682
12 Apr 18	180.00000 +0.60	180.10	178.20	179.40	52,740
11 Apr 18	179.39999 +0.00	180.00	177.70	179.00	60,658
10 Apr 18	179.39999 -0.80	180.80	178.50	180.80	83,439
09 Apr 18	180.20000 +0.70	181.30	178.30	179.10	91,925
06 Apr 18	179.50000 +0.30	179.80	178.00	179.20	66,574
05 Apr 18	179.20000 +1.70	180.50	178.70	180.00	55,210
04 Apr 18	177.50000 -0.40	179.50	174.50	178.50	85,639
03 Apr 18	177.89999 +0.90	179.00	174.70	176.00	70,139
29 Mar 18	177.00000 -1.70	179.80	177.00	178.90	73,005
28 Mar 18	178.70000 +0.20	178.80	175.60	177.60	56,166
27 Mar 18	178.50000 -1.00	182.40	177.90	182.00	70,615
26 Mar 18	179.50000 -2.00	184.00	178.70	182.30	81,409
23 Mar 18	181.50000 +2.30	182.20	176.60	178.00	101,493
22 Mar 18	179.20000 -1.00	180.70	178.70	179.80	82,558
21 Mar 18	180.20000 -2.40	183.20	179.30	183.00	89,508
20 Mar 18	182.60001 +0.60	183.50	180.60	182.60	89,620
19 Mar 18	182.00000 -0.60	182.70	180.80	182.00	65,649
16 Mar 18	182.60001 -2.40	185.60	182.30	185.60	137,329
15 Mar 18	185.00000 -0.70	186.50	184.50	186.10	108,621
14 Mar 18	185.70000 +0.10	186.50	183.40	185.60	83,247
13 Mar 18	185.60001 +2.40	185.60	183.10	183.90	73,159
12 Mar 18	183.20000 +1.20	184.00	182.70	183.40	60,642
09 Mar 18	182.00000 +1.90	182.70	179.10	180.10	74,824
08 Mar 18	180.10001 +4.60	180.70	175.50	175.50	111,477
07 Mar 18	175.50000 +10.10	177.40	165.60	166.00	142,307
06 Mar 18	165.39999 +3.90	167.30	163.00	163.40	73,577
05 Mar 18	161.50000 +1.40	162.90	158.80	159.70	81,354
02 Mar 18	160.10001 -3.50	163.20	158.90	163.20	76,000
01 Mar 18	163.60001 -2.40	166.00	162.70	165.80	75,933
28 Feb 18	166.00000 -0.80	167.00	165.60	166.90	67,111
27 Feb 18	166.80000 -1.30	168.70	165.80	168.10	66,121
26 Feb 18	168.10001 +1.00	169.30	166.90	168.20	45,997
23 Feb 18	167.10001 +3.10	175.00	162.20	167.10	82,627
22 Feb 18	164.00000 +0.50	164.00	161.60	163.50	46,892
21 Feb 18	163.50000 -1.00	166.30	163.10	166.00	55,455
20 Feb 18	164.50000 -0.70	165.50	164.40	165.00	59,616
19 Feb 18	165.20000 +0.80	165.70	163.60	165.00	42,208
16 Feb 18	164.39999 +1.40	166.60	163.40	163.40	50,416
15 Feb 18	163.00000 -1.20	164.40	161.00	162.10	98,255
14 Feb 18	164.20000 +1.80	165.60	162.80	163.20	68,551
13 Feb 18	162.39999 +1.10	162.90	161.10	161.50	67,987
12 Feb 18	161.30000 +3.00	162.70	158.60	159.30	88,328
09 Feb 18	158.30000 +0.20	159.00	156.00	157.00	90,455
08 Feb 18	158.10001 -3.50	161.60	157.40	160.70	76,144
07 Feb 18	161.60001 +3.70	162.70	157.10	159.00	78,797
06 Feb 18	157.89999 -4.70	161.70	156.40	159.10	132,641
05 Feb 18	162.60001 -4.00	166.00	162.10	166.00	91,492
02 Feb 18	166.60001 -0.90	167.90	165.20	167.60	63,090
01 Feb 18	167.50000 +0.20	169.60	166.20	167.30	75,261
31 Jan 18	167.30000 +3.10	167.30	164.20	164.20	68,122
30 Jan 18	164.20000 -0.40	165.30	164.20	164.30	46,373
29 Jan 18	164.60001 +0.00	165.50	164.60	164.70	41,315
26 Jan 18	164.60001 +1.90	164.70	162.30	162.80	48,893
25 Jan 18	162.70000 +0.00	163.30	161.40	163.00	73,108
24 Jan 18	162.70000 -0.50	163.50	162.50	163.20	52,726
23 Jan 18	163.20000 +0.20	163.90	162.70	163.00	44,830
22 Jan 18	163.00000 -0.70	163.70	162.80	163.50	41,620
19 Jan 18	163.70000 +0.20	164.10	162.60	163.50	77,817
18 Jan 18	163.50000 -0.40	164.40	163.10	164.00	54,869
17 Jan 18	163.89999 +0.70	164.30	162.80	163.20	47,148
16 Jan 18	163.20000 -0.30	164.20	163.00	163.50	57,109
15 Jan 18	163.50000 -0.80	165.40	163.00	164.40	37,923
12 Jan 18	164.30000 +0.30	164.30	163.10	164.00	54,635
11 Jan 18	164.00000 +0.40	165.90	162.60	163.60	69,483
10 Jan 18	163.60001 -0.10	164.20	163.10	163.80	69,016
09 Jan 18	163.70000 +0.00	164.90	163.70	164.30	62,104
08 Jan 18	163.70000 +1.10	165.60	162.90	162.90	76,155
05 Jan 18	162.60001 -0.30	164.20	162.50	163.20	67,338
04 Jan 18	162.89999 +2.90	164.20	160.00	160.10	82,837
03 Jan 18	160.00000 +1.10	160.80	158.90	159.00	50,075
02 Jan 18	158.89999 +0.40	159.00	157.60	159.00	43,546
29 Dec 17	158.50000 -0.35	158.85	158.25	158.85	43,864
28 Dec 17	158.85001 -0.15	159.00	158.15	159.00	29,453
27 Dec 17	159.00000 +0.70	159.00	157.75	157.75	34,951
22 Dec 17	158.30000 -0.05	158.95	156.80	158.70	37,353
21 Dec 17	158.35001 +0.20	158.55	156.50	158.10	73,958
20 Dec 17	158.14999 -0.10	158.50	157.60	158.00	64,305
19 Dec 17	158.25000 -0.10	159.00	157.75	158.75	70,276
18 Dec 17	158.35001 +0.35	159.55	158.35	159.00	93,630
15 Dec 17	158.00000 -1.40	159.95	158.00	158.85	207,331
14 Dec 17	159.39999 -1.80	161.25	159.40	161.20	86,845
13 Dec 17	161.20000 -0.80	162.55	160.80	162.10	74,365
12 Dec 17	162.00000 -0.75	163.50	161.55	163.00	93,927
11 Dec 17	162.75000 -1.75	164.90	162.25	164.50	56,303
08 Dec 17	164.50000 -0.50	165.25	164.10	165.20	55,428
07 Dec 17	165.00000 +0.10	165.90	164.05	165.45	72,182
06 Dec 17	164.89999 +2.05	165.95	160.75	161.95	101,952
05 Dec 17	162.85001 +1.80	163.25	161.35	161.35	79,806
04 Dec 17	161.05000 +1.90	162.35	159.40	160.25	56,479
01 Dec 17	159.14999 -1.10	160.70	158.00	160.35	58,353
30 Nov 17	160.25000 +1.45	160.80	157.95	158.85	126,348
29 Nov 17	158.80000 +1.05	160.40	157.35	158.00	52,174
28 Nov 17	157.75000 +0.95	157.85	156.50	156.80	24,236
27 Nov 17	156.80000 -0.15	158.65	155.70	156.85	46,822
24 Nov 17	156.95000 +0.35	157.00	155.10	156.60	41,461
23 Nov 17	156.60001 +0.85	156.60	154.25	155.45	43,009
22 Nov 17	155.75000 +0.35	156.00	154.65	155.25	43,128
21 Nov 17	155.39999 +1.25	155.40	153.95	154.55	59,125
20 Nov 17	154.14999 +0.65	154.20	151.65	152.90	62,726
17 Nov 17	153.50000 -1.75	155.45	152.55	155.45	80,420
16 Nov 17	155.25000 +3.75	155.25	151.90	152.05	86,716
15 Nov 17	151.50000 -0.30	152.35	150.00	152.35	65,386
14 Nov 17	151.80000 +0.90	152.20	151.10	151.15	43,356
13 Nov 17	150.89999 -0.40	151.70	149.90	151.35	59,033
10 Nov 17	151.30000 -0.70	153.40	150.30	152.00	61,839
09 Nov 17	152.00000 +1.90	155.70	150.60	150.65	209,560
08 Nov 17	150.10001 -0.05	150.65	148.70	150.10	71,299
07 Nov 17	150.14999 -0.20	150.85	149.80	150.55	77,005
06 Nov 17	150.35001 +2.90	150.35	147.50	147.50	87,631
03 Nov 17	147.45000 +0.80	147.45	145.60	146.90	47,416
02 Nov 17	146.64999 -0.90	148.60	146.30	147.50	62,345
01 Nov 17	147.55000 +2.95	147.70	145.75	145.80	53,115
31 Oct 17	144.60001 +1.05	145.15	142.85	143.55	105,334
30 Oct 17	143.55000 +0.50	143.70	142.50	142.90	67,880
27 Oct 17	143.05000 -0.25	144.65	143.00	143.80	65,470
26 Oct 17	143.30000 +3.90	143.55	139.35	139.85	82,122
25 Oct 17	139.39999 -0.60	140.35	139.15	140.05	39,698
24 Oct 17	140.00000 +0.00	140.65	139.80	139.80	59,955
23 Oct 17	140.00000 +0.15	140.40	138.80	139.70	44,534
20 Oct 17	139.85001 -0.15	140.70	139.80	140.30	68,640
19 Oct 17	140.00000 -1.75	142.25	139.25	141.75	66,507
18 Oct 17	141.75000 +0.00	142.00	140.75	142.00	67,165
17 Oct 17	141.75000 +3.65	142.05	139.55	141.05	102,239
16 Oct 17	138.10001 -0.55	139.70	138.10	138.55	45,068
13 Oct 17	138.64999 +0.00	139.30	137.75	138.95	42,292
12 Oct 17	138.64999 +0.00	139.35	138.45	139.05	53,238
11 Oct 17	138.64999 +0.65	139.05	138.10	138.35	68,031
10 Oct 17	138.00000 +1.60	138.45	136.35	136.75	50,080
09 Oct 17	136.39999 +0.65	136.50	135.50	135.55	52,138
06 Oct 17	135.75000 -2.35	137.20	133.50	134.70	93,304
05 Oct 17	138.10001 +1.95	138.10	135.85	135.95	90,616
04 Oct 17	136.14999 -1.40	137.25	134.95	137.25	80,504
03 Oct 17	137.55000 -0.45	138.05	136.75	137.90	31,113
02 Oct 17	138.00000 +1.20	138.75	136.80	136.80	61,019
29 Sep 17	136.80000 -1.15	138.95	136.40	137.90	139,333
28 Sep 17	137.95000 +1.65	137.95	135.55	136.20	67,916
27 Sep 17	136.30000 +0.25	136.70	134.80	136.15	60,298
26 Sep 17	136.05000 -0.55	137.25	135.90	136.55	56,826
25 Sep 17	136.60001 -0.55	137.85	136.60	137.05	69,684
22 Sep 17	137.14999 +0.65	137.75	136.35	136.40	58,371
21 Sep 17	136.50000 -1.75	139.10	135.60	138.95	82,028
20 Sep 17	138.25000 -1.15	139.80	137.65	139.20	47,303
19 Sep 17	139.39999 -1.55	141.40	139.40	140.85	41,838
18 Sep 17	140.95000 +0.95	141.70	140.00	140.00	37,539
15 Sep 17	140.00000 -1.95	142.75	140.00	141.70	127,721
14 Sep 17	141.95000 -0.55	142.60	141.25	142.15	61,181
13 Sep 17	142.50000 -0.65	143.90	142.35	143.15	78,482
12 Sep 17	143.14999 -0.80	144.10	142.20	144.00	85,485
11 Sep 17	143.95000 +3.65	144.60	139.80	140.10	71,012
08 Sep 17	140.30000 -3.00	142.00	137.10	142.00	95,971
07 Sep 17	143.30000 -2.15	145.85	143.25	145.85	70,309
06 Sep 17	145.45000 -3.55	148.55	145.45	148.40	71,389
05 Sep 17	149.00000 +0.70	149.50	148.10	148.20	43,604
04 Sep 17	148.30000 -0.95	148.65	147.00	148.65	35,999
01 Sep 17	149.25000 -0.60	151.65	148.85	150.00	65,755
31 Aug 17	149.85001 +5.40	150.00	144.60	144.60	101,569
30 Aug 17	144.45000 +1.05	144.45	143.25	144.05	32,865
29 Aug 17	143.39999 -2.10	145.50	143.05	145.50	56,395
28 Aug 17	145.50000 -1.30	146.50	144.90	146.50	23,158
25 Aug 17	146.80000 -1.00	148.15	145.80	148.05	48,315
24 Aug 17	147.80000 +3.60	148.00	144.25	144.25	52,552
23 Aug 17	144.20000 -1.10	145.50	143.50	145.00	50,183
22 Aug 17	145.30000 +0.85	145.80	144.60	144.90	25,514
21 Aug 17	144.45000 +0.35	144.45	143.45	143.80	26,140
18 Aug 17	144.10001 -0.55	144.20	141.75	144.05	41,920
17 Aug 17	144.64999 -0.55	145.75	144.20	145.15	54,928
16 Aug 17	145.20000 +1.25	145.65	144.40	144.55	25,236
15 Aug 17	143.95000 +0.05	144.75	143.10	144.05	31,636
14 Aug 17	143.89999 +1.90	144.35	142.30	142.30	35,543
11 Aug 17	142.00000 -1.75	143.55	140.95	143.45	50,079
10 Aug 17	143.75000 -1.80	145.65	142.75	145.55	65,432
09 Aug 17	145.55000 -1.60	147.05	144.15	146.75	45,059
08 Aug 17	147.14999 -0.10	147.65	146.35	147.30	38,665
07 Aug 17	147.25000 +0.90	148.25	146.25	146.25	38,021
04 Aug 17	146.35001 +0.70	146.75	144.45	145.70	31,423
03 Aug 17	145.64999 +0.65	146.10	143.90	144.80	64,149
02 Aug 17	145.00000 -0.80	146.10	144.70	145.85	44,655
01 Aug 17	145.80000 +2.75	146.50	144.10	144.10	73,932
31 Jul 17	143.05000 +3.10	143.05	139.85	139.85	86,195
28 Jul 17	139.95000 -0.15	140.40	138.65	139.85	75,716
27 Jul 17	140.10001 +0.10	141.25	139.05	140.00	80,379
26 Jul 17	140.00000 +0.00	141.20	139.65	139.95	58,629
25 Jul 17	140.00000 -1.15	142.30	139.70	141.30	80,029
24 Jul 17	141.14999 -0.90	142.75	140.50	142.50	43,283
21 Jul 17	142.05000 -1.95	144.90	141.40	144.00	66,212
20 Jul 17	144.00000 +0.35	145.90	143.45	144.10	54,220
19 Jul 17	143.64999 -0.15	144.00	142.65	144.00	69,906
18 Jul 17	143.80000 +3.65	143.80	140.00	140.30	99,214
17 Jul 17	140.14999 +0.20	140.55	139.00	140.05	66,392
14 Jul 17	139.95000 +0.65	139.95	138.65	139.25	52,003
13 Jul 17	139.30000 -0.70	140.40	138.75	140.00	57,408
12 Jul 17	140.00000 +1.35	140.35	138.45	138.45	70,470
11 Jul 17	138.64999 -0.85	140.00	138.45	139.65	43,915
10 Jul 17	139.50000 -0.50	140.55	138.85	140.00	68,909
07 Jul 17	140.00000 +0.95	140.05	137.55	139.35	64,697
06 Jul 17	139.05000 -0.95	140.65	138.15	140.35	79,883
05 Jul 17	140.00000 -0.50	140.55	139.65	140.25	70,266
04 Jul 17	140.50000 -0.90	141.30	139.90	141.00	47,475
03 Jul 17	141.39999 +0.10	142.20	140.35	141.75	51,969
30 Jun 17	141.30000 +0.00	142.55	140.50	141.10	93,839
29 Jun 17	141.30000 -1.80	143.35	140.55	143.35	71,424
28 Jun 17	143.10001 +0.00	143.30	141.10	142.75	59,403
27 Jun 17	143.10001 -1.30	144.55	142.85	144.50	60,858
26 Jun 17	144.39999 -0.40	145.95	143.75	144.80	79,706
23 Jun 17	144.80000 +0.00	145.45	143.85	144.70	56,528
22 Jun 17	144.80000 +0.00	148.85	142.65	145.00	253,293
21 Jun 17	144.80000 +4.20	150.05	140.10	140.60	254,564
20 Jun 17	140.60001 +0.65	142.65	140.60	140.80	85,056
19 Jun 17	139.95000 +0.50	141.10	138.85	138.90	86,967
16 Jun 17	139.45000 +0.70	141.40	138.50	138.85	137,281
15 Jun 17	138.75000 +0.55	139.10	135.90	138.00	82,306
14 Jun 17	138.20000 +1.70	138.95	136.55	136.55	94,967
13 Jun 17	136.50000 +0.70	136.85	135.00	136.00	48,119
12 Jun 17	135.80000 -2.40	137.80	134.70	137.80	115,411
09 Jun 17	138.20000 -1.35	139.75	137.20	139.30	55,321
08 Jun 17	139.55000 -0.95	141.90	138.80	140.50	50,334
07 Jun 17	140.50000 -0.90	141.10	139.30	139.85	107,387
06 Jun 17	141.39999 +0.05	141.95	140.55	140.90	67,600
05 Jun 17	141.35001 +0.90	141.60	139.00	140.20	40,739
02 Jun 17	140.45000 +1.15	140.95	139.25	139.80	58,330
01 Jun 17	139.30000 +3.25	140.15	136.05	136.15	91,192
31 May 17	136.05000 +0.85	138.10	135.00	135.10	187,544
30 May 17	135.20000 +1.70	135.35	133.20	133.50	67,830
29 May 17	133.50000 -1.85	135.15	133.20	135.00	27,268
26 May 17	135.35001 +4.15	135.35	130.90	131.70	83,567
25 May 17	131.20000 +0.85	131.75	130.10	130.40	43,960
24 May 17	130.35001 -0.15	130.35	129.00	130.30	73,823
23 May 17	130.50000 -0.85	131.50	130.50	131.00	68,677
22 May 17	131.35001 +0.85	131.35	129.60	130.45	44,233
19 May 17	130.50000 +1.55	130.50	128.55	128.90	51,017
18 May 17	128.95000 -0.35	129.45	127.55	128.85	72,466
17 May 17	129.30000 -2.50	131.50	128.60	131.30	59,623
16 May 17	131.80000 +2.00	132.25	129.55	129.80	129,454
15 May 17	129.80000 +1.15	129.80	128.40	128.65	55,756
12 May 17	128.64999 +1.55	128.65	126.70	127.00	45,463
11 May 17	127.10000 -1.10	128.55	126.65	128.00	67,331
10 May 17	128.20000 +0.55	128.35	126.80	127.40	58,217
09 May 17	127.65000 +0.20	127.80	126.70	127.20	47,947
08 May 17	127.45000 -1.05	128.70	126.90	128.70	65,534
05 May 17	128.50000 +2.10	128.70	125.80	126.00	77,531
04 May 17	126.40000 +1.35	126.90	125.10	125.20	86,483
03 May 17	125.05000 +0.00	125.40	123.60	124.75	65,891
02 May 17	125.05000 +2.60	125.05	122.65	122.90	81,133
28 Apr 17	122.45000 -0.15	123.00	121.90	122.25	85,421
27 Apr 17	122.60000 +0.85	122.85	121.25	121.70	70,646
26 Apr 17	121.75000 +0.55	121.95	119.85	121.10	83,745
25 Apr 17	121.20000 +0.45	122.40	120.15	120.65	78,507
24 Apr 17	120.75000 +5.30	121.60	117.55	117.55	126,970
21 Apr 17	115.45000 -1.55	117.00	115.45	117.00	98,302
20 Apr 17	117.00000 +1.30	117.20	115.25	115.30	83,913
19 Apr 17	115.70000 -0.30	116.65	115.40	115.70	66,941
18 Apr 17	116.00000 -0.80	116.90	115.30	116.30	89,768
13 Apr 17	116.80000 +3.30	116.80	113.00	113.00	117,907
12 Apr 17	113.50000 +1.00	113.85	111.90	112.00	73,363
11 Apr 17	112.50000 -0.80	113.85	112.25	113.15	69,573
10 Apr 17	113.30000 -0.30	113.70	112.85	113.50	51,312
07 Apr 17	113.60000 -0.50	114.10	112.80	114.10	96,080
06 Apr 17	114.10000 -0.70	114.35	113.80	114.25	127,181
05 Apr 17	114.80000 -1.00	115.00	113.30	113.85	132,325
04 Apr 17	115.80000 +0.00	116.50	115.65	115.65	79,121
03 Apr 17	115.80000 -0.05	116.60	115.60	115.85	44,166
31 Mar 17	115.85000 -0.45	116.35	114.90	116.10	122,654
30 Mar 17	116.30000 +0.15	116.30	115.50	115.90	45,654
29 Mar 17	116.15000 +0.55	116.15	115.00	115.60	61,531
28 Mar 17	115.60000 +0.80	115.80	114.50	114.50	84,453
27 Mar 17	114.80000 +0.35	114.80	113.25	114.00	61,204
24 Mar 17	114.45000 +0.00	114.55	113.00	114.40	52,949
23 Mar 17	114.45000 +1.50	114.45	112.55	113.10	52,373
22 Mar 17	112.95000 +0.50	112.95	111.20	112.40	56,438
21 Mar 17	112.45000 -0.05	113.40	112.00	112.30	51,113
20 Mar 17	112.50000 -0.40	113.20	112.20	112.60	65,116
17 Mar 17	112.90000 +2.90	113.05	110.30	110.30	137,612
16 Mar 17	110.00000 +1.10	110.55	109.20	109.55	59,894
15 Mar 17	108.90000 -0.50	109.40	108.30	109.40	47,042
14 Mar 17	109.40000 -0.60	109.75	108.15	109.70	59,641
13 Mar 17	110.00000 +0.10	110.45	109.45	110.45	51,571
10 Mar 17	109.90000 +1.35	110.25	108.95	109.00	69,819
09 Mar 17	108.55000 +0.95	108.90	107.50	107.50	74,988
08 Mar 17	107.60000 +0.60	107.60	106.60	106.60	58,834
07 Mar 17	107.00000 -1.30	108.25	106.80	108.15	58,146
06 Mar 17	108.30000 +1.05	108.30	106.60	106.85	54,304
03 Mar 17	107.25000 -0.15	108.90	106.75	107.50	77,220
02 Mar 17	107.40000 -1.60	109.35	107.40	108.85	118,548
01 Mar 17	109.00000 +2.00	109.35	107.40	107.40	82,389
28 Feb 17	107.00000 +0.65	107.20	106.10	106.10	84,101
27 Feb 17	106.35000 +0.85	106.35	105.15	105.50	57,819
24 Feb 17	105.50000 -1.25	106.50	104.60	105.85	72,225
23 Feb 17	106.75000 -1.80	107.25	104.20	106.55	110,644
22 Feb 17	108.55000 -0.15	108.70	107.15	108.65	79,465
21 Feb 17	108.70000 +0.90	108.70	107.00	107.95	82,218
20 Feb 17	107.80000 +0.30	107.90	106.95	107.50	52,407
17 Feb 17	107.50000 +0.65	107.95	106.25	106.75	64,430
16 Feb 17	106.85000 -0.25	107.85	106.65	106.90	55,971
15 Feb 17	107.10000 +2.20	107.75	105.30	105.30	135,887
14 Feb 17	104.90000 +0.85	105.30	103.65	103.85	51,297
13 Feb 17	104.05000 +0.65	104.60	103.25	103.25	61,393
10 Feb 17	103.40000 -0.45	104.15	103.05	103.95	46,473
09 Feb 17	103.85000 +1.40	104.20	102.70	102.85	65,609
08 Feb 17	102.45000 +1.25	103.30	100.50	100.50	51,908
07 Feb 17	101.20000 -0.15	101.40	100.70	101.00	83,591
06 Feb 17	101.35000 -0.45	102.20	101.05	101.50	47,134
03 Feb 17	101.80000 +0.20	102.20	101.45	101.50	98,546
02 Feb 17	101.60000 -0.75	102.30	101.30	102.30	75,607
01 Feb 17	102.35000 -0.35	103.05	100.30	101.50	97,738
31 Jan 17	102.70000 -1.15	105.70	102.50	103.85	82,896
30 Jan 17	103.85000 -0.40	104.50	103.00	104.00	50,512
27 Jan 17	104.25000 -0.70	105.10	103.85	104.50	41,116
26 Jan 17	104.95000 -0.50	105.90	104.60	105.10	61,981
25 Jan 17	105.45000 +0.35	106.00	104.35	105.40	62,448
24 Jan 17	105.10000 -0.15	105.40	104.40	105.10	45,254
23 Jan 17	105.25000 +0.10	105.50	104.00	105.00	57,558
20 Jan 17	105.15000 +0.25	105.80	103.80	104.50	73,828
19 Jan 17	104.90000 +2.05	105.75	102.45	102.45	78,324
18 Jan 17	102.85000 -0.55	102.95	101.75	102.60	85,324
17 Jan 17	103.40000 -0.05	103.80	102.20	103.00	47,795
16 Jan 17	103.45000 -0.70	103.95	103.00	103.75	63,309
13 Jan 17	104.15000 +3.05	104.50	100.60	100.60	70,417
12 Jan 17	101.10000 -0.40	101.70	100.45	101.30	52,973
11 Jan 17	101.50000 +0.75	101.75	100.35	100.45	64,979
10 Jan 17	100.75000 -0.55	101.55	100.45	101.05	53,401
09 Jan 17	101.30000 +0.10	101.70	101.05	101.20	47,671
06 Jan 17	101.20000 -0.75	102.00	100.95	102.00	53,438
05 Jan 17	101.95000 +1.05	101.95	100.45	100.55	78,469
04 Jan 17	100.90000 -1.10	101.95	100.35	101.90	92,738
03 Jan 17	102.00000 -0.05	103.20	101.75	102.40	62,282
02 Jan 17	102.05000 +0.25	102.35	101.65	101.65	23,146
30 Dec 16	101.80000 +0.30	101.95	101.35	101.65	37,526
29 Dec 16	101.50000 +0.15	101.50	101.00	101.05	30,988
28 Dec 16	101.35000 +0.05	101.70	100.75	101.50	43,175
27 Dec 16	101.30000 +0.10	101.50	100.65	101.15	28,271
23 Dec 16	101.20000 +0.15	101.45	100.95	101.15	28,656
22 Dec 16	101.05000 -0.50	101.35	100.95	101.20	45,922
21 Dec 16	101.55000 +2.02	101.90	99.58	99.77	86,717
20 Dec 16	99.53000 +0.36	100.15	98.92	99.30	66,868
19 Dec 16	99.17000 +0.70	99.35	98.00	98.15	62,453
16 Dec 16	98.47000 +0.86	98.80	96.51	97.25	100,423
15 Dec 16	97.61000 +1.76	97.61	95.24	96.07	107,817
14 Dec 16	95.85000 +0.18	96.17	95.37	95.72	75,206
13 Dec 16	95.67000 +0.67	95.99	94.50	94.63	60,695
12 Dec 16	95.00000 +0.65	95.11	94.05	94.30	56,462
09 Dec 16	94.35000 +2.66	94.46	91.29	91.29	76,369
08 Dec 16	91.69000 +0.09	92.27	91.26	92.00	58,235
07 Dec 16	91.60000 -1.24	92.49	91.20	92.49	100,100
06 Dec 16	92.84000 +0.69	93.15	91.86	91.95	38,019
05 Dec 16	92.15000 +0.23	92.84	91.40	91.41	36,635
02 Dec 16	91.92000 -0.80	92.64	91.83	92.01	61,196
01 Dec 16	92.72000 -0.09	92.73	91.71	92.50	71,956
30 Nov 16	92.81000 +0.44	93.33	92.14	92.20	130,293
29 Nov 16	92.37000 +1.36	92.37	90.37	91.00	64,967
28 Nov 16	91.01000 -0.46	91.46	90.76	91.46	54,465
25 Nov 16	91.47000 -0.45	92.00	90.92	91.67	51,018
24 Nov 16	91.92000 -0.08	92.54	91.60	92.26	44,309
23 Nov 16	92.00000 +0.65	92.77	91.48	91.50	62,464
22 Nov 16	91.35000 +0.35	91.59	90.56	91.00	57,774
21 Nov 16	91.00000 +0.70	91.00	89.50	90.92	43,468
18 Nov 16	90.30000 -0.40	91.00	89.95	90.88	52,613
17 Nov 16	90.70000 +0.83	90.70	89.60	89.60	46,478
16 Nov 16	89.87000 +0.44	90.63	89.59	89.80	78,114
15 Nov 16	89.43000 -1.48	92.58	89.03	90.98	74,892
14 Nov 16	90.91000 -1.09	93.00	90.88	92.61	96,369
11 Nov 16	92.00000 +2.01	92.30	90.22	90.22	98,434
10 Nov 16	89.99000 +0.40	91.19	89.65	90.00	82,114
09 Nov 16	89.59000 -0.81	90.19	87.81	88.00	75,345
08 Nov 16	90.40000 -0.30	90.67	89.50	89.75	58,587
07 Nov 16	90.70000 +0.90	91.20	90.19	91.19	70,436
04 Nov 16	89.80000 -0.46	90.12	89.54	90.00	61,947
03 Nov 16	90.26000 +0.03	90.67	89.25	90.00	76,390
02 Nov 16	90.23000 -0.82	90.79	90.02	90.79	65,576
01 Nov 16	91.05000 -0.96	92.51	90.70	92.12	59,580
31 Oct 16	92.01000 +1.04	92.15	90.79	90.85	79,898
28 Oct 16	90.97000 -0.37	91.46	90.44	91.33	65,527
27 Oct 16	91.34000 +1.00	92.20	89.90	91.40	105,732
26 Oct 16	90.34000 +0.06	90.69	89.64	90.15	62,464
25 Oct 16	90.28000 -0.44	91.61	89.75	91.02	68,211
24 Oct 16	90.72000 +1.07	91.11	89.90	89.90	53,080
21 Oct 16	89.65000 +0.25	89.83	89.15	89.77	35,548
20 Oct 16	89.40000 +0.18	90.20	88.80	89.23	60,769
19 Oct 16	89.22000 -0.13	89.54	89.00	89.30	66,821
18 Oct 16	89.35000 +2.01	89.95	87.60	87.63	105,250
17 Oct 16	87.34000 -0.18	88.07	87.10	87.49	55,537
14 Oct 16	87.52000 +0.74	88.25	86.44	86.65	49,395
13 Oct 16	86.78000 -0.92	87.00	85.85	87.00	77,498
12 Oct 16	87.70000 +0.45	88.09	86.50	87.25	90,906
11 Oct 16	87.25000 +1.04	90.90	86.17	90.90	120,111
10 Oct 16	86.21000 +1.21	87.01	83.50	83.99	148,465
07 Oct 16	85.00000 -1.10	86.46	85.00	86.20	100,003
06 Oct 16	86.10000 -0.53	86.95	86.10	86.82	115,305
05 Oct 16	86.63000 -0.83	87.45	85.98	87.44	56,976
04 Oct 16	87.46000 +0.49	88.14	86.94	86.94	64,231
03 Oct 16	86.97000 -1.31	88.19	86.92	88.19	48,914
30 Sep 16	88.28000 -0.04	88.33	86.86	87.55	74,779
29 Sep 16	88.32000 +0.42	88.60	87.94	88.49	58,884
28 Sep 16	87.90000 -0.49	88.82	87.83	88.57	38,877
27 Sep 16	88.39000 -0.69	89.23	87.11	89.16	91,310
26 Sep 16	89.08000 -0.96	90.50	88.56	90.50	66,874
23 Sep 16	90.04000 -0.43	90.34	89.77	90.34	41,912
22 Sep 16	90.47000 +0.63	90.52	89.50	89.84	101,373
21 Sep 16	89.84000 -2.78	93.19	89.75	93.04	92,816
20 Sep 16	92.62000 -0.68	93.46	92.62	93.37	69,891
19 Sep 16	93.30000 +0.78	93.39	92.60	93.01	71,599
16 Sep 16	92.52000 +0.10	92.68	92.01	92.11	87,336
15 Sep 16	92.42000 -0.40	93.12	92.03	92.63	82,318
14 Sep 16	92.82000 +0.12	93.90	92.10	93.67	100,381
13 Sep 16	92.70000 -0.97	94.50	92.70	94.25	59,472
12 Sep 16	93.67000 -0.39	93.80	92.60	93.75	59,828
09 Sep 16	94.06000 -0.57	95.03	94.06	94.20	51,278
08 Sep 16	94.63000 -0.05	95.66	94.61	94.61	65,007
07 Sep 16	94.68000 +0.26	94.93	94.27	94.88	37,176
06 Sep 16	94.42000 +0.61	94.99	93.61	93.96	45,231
05 Sep 16	93.81000 +0.21	94.00	93.32	93.70	34,227
02 Sep 16	93.60000 +1.09	93.74	92.41	92.57	74,263
01 Sep 16	92.51000 +0.01	93.02	92.10	92.20	96,046
31 Aug 16	92.50000 -1.30	93.53	92.50	93.51	116,061
30 Aug 16	93.80000 +0.04	94.46	93.75	93.75	38,690
29 Aug 16	93.76000 -0.13	94.01	93.40	93.40	49,965
26 Aug 16	93.89000 +0.59	93.93	92.37	93.07	42,429
25 Aug 16	93.30000 -1.05	94.25	93.30	94.17	42,683
24 Aug 16	94.35000 +0.80	94.50	93.13	93.35	41,312
23 Aug 16	93.55000 +0.76	94.15	92.64	93.07	57,914
22 Aug 16	92.79000 +0.16	93.32	92.36	92.52	43,966
19 Aug 16	92.63000 -0.04	92.64	92.10	92.51	44,404
18 Aug 16	92.67000 -0.05	92.95	92.25	92.94	35,911
17 Aug 16	92.72000 -1.39	94.12	92.67	94.12	35,286
16 Aug 16	94.11000 -0.46	94.33	93.60	94.05	48,020
15 Aug 16	94.57000 -0.90	95.97	94.38	95.81	26,774
12 Aug 16	95.47000 +0.47	95.61	94.72	94.72	29,628
11 Aug 16	95.00000 +0.52	95.33	94.41	94.48	41,691
10 Aug 16	94.48000 +0.19	95.11	94.00	94.27	61,667
09 Aug 16	94.29000 +0.47	94.29	93.23	93.56	97,382
08 Aug 16	93.82000 +0.47	94.21	93.12	93.18	49,247
05 Aug 16	93.35000 +0.92	93.45	92.13	92.43	72,321
04 Aug 16	92.43000 -0.57	93.30	92.01	93.18	92,015
03 Aug 16	93.00000 -0.71	94.00	92.08	94.00	149,925
02 Aug 16	93.71000 -1.30	94.93	93.69	94.70	84,926
01 Aug 16	95.01000 -0.11	95.33	93.10	93.10	105,347
29 Jul 16	95.12000 -2.73	96.19	91.32	94.92	196,346
28 Jul 16	97.85000 -2.30	101.10	97.81	99.70	107,298
27 Jul 16	100.15000 -0.20	100.60	99.70	99.85	148,719
26 Jul 16	100.35000 -0.55	101.05	100.05	100.60	20,772
25 Jul 16	100.90000 +0.40	101.15	100.15	100.20	31,673
22 Jul 16	100.50000 +0.50	100.60	99.64	100.00	43,156
21 Jul 16	100.00000 +0.49	100.05	98.96	99.95	57,827
20 Jul 16	99.51000 +0.32	99.76	99.20	99.69	38,045
19 Jul 16	99.19000 +0.44	99.36	98.30	98.60	69,598
18 Jul 16	98.75000 -0.32	99.46	98.24	99.04	66,979
15 Jul 16	99.07000 -0.63	99.29	97.85	99.01	65,609
14 Jul 16	99.70000 -0.30	101.45	99.32	100.15	53,873
13 Jul 16	100.00000 -0.30	100.75	99.56	100.45	31,962
12 Jul 16	100.30000 +0.31	101.35	99.70	100.25	39,663
11 Jul 16	99.99000 +1.47	100.10	98.81	99.24	42,370
08 Jul 16	98.52000 +0.00	98.59	97.24	98.52	59,237
07 Jul 16	98.52000 +0.60	99.42	98.11	98.54	35,956
06 Jul 16	97.92000 -1.80	100.10	97.87	99.44	50,337
05 Jul 16	99.72000 -0.28	101.80	99.58	100.10	78,685
04 Jul 16	100.00000 +0.12	101.85	99.42	100.50	36,011
01 Jul 16	99.88000 +0.85	99.89	98.27	99.41	62,301
30 Jun 16	99.03000 +1.15	99.04	97.46	97.87	99,121
29 Jun 16	97.88000 +1.78	97.90	96.15	97.04	73,434
28 Jun 16	96.10000 +1.96	97.51	95.19	95.60	82,212
27 Jun 16	94.14000 -5.39	99.19	93.95	99.02	117,499
24 Jun 16	99.53000 -3.22	100.30	93.30	96.35	119,283
23 Jun 16	102.75000 +1.35	103.25	101.65	101.80	45,686
22 Jun 16	101.40000 -0.10	102.35	101.00	101.00	62,538
21 Jun 16	101.50000 -0.95	102.50	101.40	102.30	83,613
20 Jun 16	102.45000 +1.95	103.00	102.00	102.25	49,130
17 Jun 16	100.50000 -0.25	101.90	100.00	101.80	105,028
16 Jun 16	100.75000 +0.25	102.85	100.30	102.85	96,523
15 Jun 16	100.50000 +0.50	102.40	100.35	102.00	87,200
14 Jun 16	100.00000 -2.05	101.55	100.00	101.15	98,338
13 Jun 16	102.05000 -2.00	103.55	102.05	103.15	83,734
10 Jun 16	104.05000 -2.55	106.35	104.00	106.20	66,888
09 Jun 16	106.60000 -0.70	107.20	106.45	107.05	32,873
08 Jun 16	107.30000 -1.00	108.05	107.05	107.70	50,573
07 Jun 16	108.30000 +1.70	108.85	106.65	107.15	58,795
06 Jun 16	106.60000 -0.05	107.15	106.55	106.55	25,233
03 Jun 16	106.65000 +0.00	107.60	106.30	106.90	56,294
02 Jun 16	106.65000 -0.10	107.30	106.10	106.55	43,374
01 Jun 16	106.75000 -0.30	107.35	106.10	107.00	52,098
31 May 16	107.05000 -2.05	107.90	107.00	107.45	115,548
30 May 16	109.10000 -0.90	110.45	108.90	109.70	21,191
27 May 16	110.00000 +0.90	110.00	108.60	108.90	58,160
26 May 16	109.10000 +0.70	109.20	108.30	108.75	39,532
25 May 16	108.40000 -0.20	109.50	108.30	108.75	85,540
24 May 16	108.60000 +0.20	108.75	107.65	108.00	51,309
23 May 16	108.40000 +0.20	108.90	107.45	108.50	31,362
20 May 16	108.20000 +1.00	108.60	107.15	107.50	35,882
19 May 16	107.20000 -2.05	109.00	106.30	108.70	78,754
18 May 16	109.25000 +0.20	109.25	107.95	108.40	35,480
17 May 16	109.05000 +0.30	109.60	108.50	109.30	46,442
16 May 16	108.75000 +0.35	108.75	107.50	108.40	16,867
13 May 16	108.40000 +0.05	108.60	107.45	108.00	50,741
12 May 16	108.35000 +0.70	108.35	106.80	107.50	67,819
11 May 16	107.65000 -0.95	108.60	107.30	108.40	41,596
10 May 16	108.60000 +0.90	108.60	107.45	108.60	59,658
09 May 16	107.70000 +0.95	108.05	106.40	107.00	41,319
06 May 16	106.75000 -0.70	107.20	106.20	107.20	55,622
05 May 16	107.45000 +0.45	107.65	106.55	107.10	34,936
04 May 16	107.00000 -2.40	109.40	106.80	109.20	78,039
03 May 16	109.40000 -0.50	109.80	109.00	109.80	70,676
02 May 16	109.90000 +0.00	111.15	108.80	109.90	52,733
29 Apr 16	109.90000 -1.45	111.15	109.45	110.70	82,442
28 Apr 16	111.35000 +0.25	111.35	109.55	110.85	48,676
27 Apr 16	111.10000 +1.70	111.70	109.90	109.90	60,355
26 Apr 16	109.40000 +0.55	110.05	109.10	109.45	51,924
25 Apr 16	108.85000 +1.20	109.20	107.65	107.70	41,989
22 Apr 16	107.65000 -1.00	108.95	107.10	107.45	68,158
21 Apr 16	108.65000 -1.40	110.35	108.45	110.35	57,755
20 Apr 16	110.05000 +0.35	110.70	109.50	109.75	32,138
19 Apr 16	109.70000 +1.65	109.85	108.05	108.20	44,315
18 Apr 16	108.05000 -0.45	108.80	107.95	107.95	74,278
15 Apr 16	108.50000 -1.25	110.00	108.50	109.20	73,234
14 Apr 16	109.75000 -0.95	110.55	108.40	108.50	66,027
13 Apr 16	110.70000 +0.35	111.00	109.80	111.00	50,841
12 Apr 16	110.35000 -0.15	110.95	109.10	110.60	32,301
11 Apr 16	110.50000 +0.80	110.95	109.25	110.00	41,706
08 Apr 16	109.70000 +3.55	109.80	106.60	106.60	99,487
07 Apr 16	106.15000 -0.50	107.35	105.70	106.80	83,492
06 Apr 16	106.65000 +0.50	107.25	105.10	106.05	79,283
05 Apr 16	106.15000 -1.30	107.10	105.95	106.80	41,802
04 Apr 16	107.45000 +0.15	108.00	106.45	107.30	30,686
01 Apr 16	107.30000 -1.35	108.00	106.45	108.00	56,815
31 Mar 16	108.65000 -1.05	109.40	107.55	109.25	85,361
30 Mar 16	109.70000 +0.35	110.10	109.30	110.00	57,494
29 Mar 16	109.35000 +0.35	109.75	108.85	109.00	48,695
24 Mar 16	109.00000 +0.00	109.10	107.65	108.40	38,802
23 Mar 16	109.00000 +0.60	110.00	108.35	108.55	42,711
22 Mar 16	108.40000 -3.20	111.15	107.30	111.15	121,343
21 Mar 16	111.60000 +0.25	112.20	110.60	111.00	46,232
18 Mar 16	111.35000 +1.05	111.40	109.95	110.70	81,726
17 Mar 16	110.30000 +1.05	110.30	108.45	109.65	67,142
16 Mar 16	109.25000 -0.40	109.90	108.40	109.35	58,685
15 Mar 16	109.65000 -0.05	109.70	108.65	109.70	41,785
14 Mar 16	109.70000 +1.45	109.80	108.50	108.55	47,923
11 Mar 16	108.25000 +4.25	108.50	104.90	104.90	103,281
10 Mar 16	104.00000 -1.05	106.45	104.00	105.25	121,260
09 Mar 16	105.05000 -0.20	106.35	105.05	105.10	75,825
08 Mar 16	105.25000 -0.65	106.25	104.70	105.80	53,732
07 Mar 16	105.90000 -0.85	106.80	105.60	106.75	38,593
04 Mar 16	106.75000 +0.00	107.80	106.55	107.30	41,160
03 Mar 16	106.75000 -0.75	107.80	106.55	107.65	55,392
02 Mar 16	107.50000 -1.05	109.50	107.40	108.80	39,761
01 Mar 16	108.55000 +0.40	109.20	107.50	107.75	58,867
29 Feb 16	108.15000 +0.00	108.35	106.75	107.35	64,992
26 Feb 16	108.15000 +1.05	108.75	107.10	107.10	50,337
25 Feb 16	107.10000 +1.90	107.35	105.75	106.00	69,000
24 Feb 16	105.20000 -1.90	107.05	104.35	107.05	57,072
23 Feb 16	107.10000 -0.35	108.10	106.75	107.55	46,349
22 Feb 16	107.45000 +0.95	107.90	106.50	106.50	62,061
19 Feb 16	106.50000 -1.35	108.15	105.20	108.05	65,014
18 Feb 16	107.85000 +0.90	108.15	107.00	107.50	79,817
17 Feb 16	106.95000 +1.95	107.25	103.00	104.00	100,994
16 Feb 16	105.00000 +1.20	105.90	103.80	105.10	63,550
15 Feb 16	103.80000 +3.20	103.95	101.40	101.90	64,745
12 Feb 16	100.60000 +0.64	101.00	99.88	99.95	88,924
11 Feb 16	99.96000 -2.74	102.20	99.71	102.20	64,258
10 Feb 16	102.70000 +1.25	103.85	100.90	101.45	63,344
09 Feb 16	101.45000 -1.25	103.00	99.72	102.45	70,167
08 Feb 16	102.70000 -1.15	104.75	101.00	104.10	69,906
05 Feb 16	103.85000 -0.40	105.00	103.40	104.25	91,992
04 Feb 16	104.25000 +0.25	104.85	102.80	104.80	84,819
03 Feb 16	104.00000 +0.15	104.60	103.20	104.20	75,063
02 Feb 16	103.85000 -0.65	104.60	103.20	104.50	46,033
01 Feb 16	104.50000 +0.15	105.25	103.50	104.60	53,550
29 Jan 16	104.35000 +3.25	104.35	101.90	102.05	141,267
28 Jan 16	101.10000 -0.90	102.45	100.80	101.85	56,594
27 Jan 16	102.00000 +0.60	102.10	100.70	102.05	54,130
26 Jan 16	101.40000 +0.25	101.80	99.61	100.05	67,958
25 Jan 16	101.15000 +0.45	101.95	100.65	101.30	54,394
22 Jan 16	100.70000 +2.01	101.60	99.51	99.82	125,638
21 Jan 16	98.69000 +1.57	98.81	96.97	97.13	100,103
20 Jan 16	97.12000 -2.34	98.85	96.75	98.85	63,746
19 Jan 16	99.46000 +1.84	100.10	98.67	98.87	90,856
18 Jan 16	97.62000 -0.98	99.77	97.47	98.33	72,676
15 Jan 16	98.60000 -1.55	101.35	98.18	100.35	72,911
14 Jan 16	100.15000 -2.35	103.70	99.82	102.45	79,569
13 Jan 16	102.50000 -0.15	104.20	102.45	103.55	33,384
12 Jan 16	102.65000 +0.40	103.60	101.75	102.50	61,507
11 Jan 16	102.25000 -0.65	103.20	102.05	102.40	39,669
08 Jan 16	102.90000 -0.25	104.95	102.90	103.05	48,418
07 Jan 16	103.15000 -1.55	104.00	102.30	103.15	53,876
06 Jan 16	104.70000 -1.80	106.25	104.25	106.00	48,436
05 Jan 16	106.50000 +1.05	107.10	105.25	106.50	48,320
04 Jan 16	105.45000 -1.75	106.70	104.65	106.70	53,540
31 Dec 15	107.20000 -0.95	108.60	107.20	108.05	18,416
30 Dec 15	108.15000 +0.60	108.65	107.15	107.60	39,866
29 Dec 15	107.55000 +1.40	107.80	106.50	106.50	45,429
28 Dec 15	106.15000 -0.30	106.35	105.60	106.05	17,938
24 Dec 15	106.45000 +0.50	106.45	105.95	105.95	9,664
23 Dec 15	105.95000 -0.25	107.00	105.70	106.70	64,720
22 Dec 15	106.20000 +0.50	106.45	105.45	105.95	46,327
21 Dec 15	105.70000 -0.70	106.80	105.70	106.25	31,674
18 Dec 15	106.40000 -0.65	108.55	106.30	106.35	107,211
17 Dec 15	107.05000 -0.10	109.05	106.05	108.30	84,373
16 Dec 15	107.15000 +1.70	107.15	105.10	105.50	58,656
15 Dec 15	105.45000 +2.10	106.05	103.85	103.85	73,075
14 Dec 15	103.35000 -0.55	104.95	103.15	104.30	67,873
11 Dec 15	103.90000 -1.85	105.75	103.90	105.70	61,510
10 Dec 15	105.75000 -0.50	106.55	105.40	105.60	58,276
09 Dec 15	106.25000 -0.35	107.65	105.70	107.25	66,474
08 Dec 15	106.60000 -2.20	108.70	106.60	108.00	68,724
07 Dec 15	108.80000 +0.70	109.80	108.50	109.00	62,619
04 Dec 15	108.10000 +0.25	108.10	106.65	107.40	70,363
03 Dec 15	107.85000 -1.15	110.75	107.25	108.95	62,644
02 Dec 15	109.00000 -0.30	109.80	108.50	109.30	53,038
01 Dec 15	109.30000 +2.10	109.30	107.25	107.45	79,120
30 Nov 15	107.20000 +0.80	107.20	106.05	106.05	160,458
27 Nov 15	106.40000 -0.40	107.50	106.05	106.50	37,767
26 Nov 15	106.80000 +1.05	106.95	105.20	105.35	43,466
25 Nov 15	105.75000 +0.00	106.20	105.45	105.70	61,931
24 Nov 15	105.75000 -2.25	107.70	104.50	107.50	79,084
23 Nov 15	108.00000 -0.55	108.85	107.25	108.70	55,331
20 Nov 15	108.55000 -1.05	109.80	108.35	109.60	65,051
19 Nov 15	109.60000 +1.55	109.80	107.25	108.05	78,720
18 Nov 15	108.05000 -0.75	108.85	107.75	108.40	52,685
17 Nov 15	108.80000 +1.75	108.80	107.15	107.45	73,467
16 Nov 15	107.05000 -4.15	107.45	103.20	104.50	201,446
13 Nov 15	111.20000 -0.45	111.30	109.75	111.30	54,986
12 Nov 15	111.65000 -1.00	113.10	110.95	112.65	56,082
11 Nov 15	112.65000 -0.10	113.95	112.65	112.75	43,842
10 Nov 15	112.75000 +0.00	113.00	111.60	112.80	39,341
09 Nov 15	112.75000 -2.10	114.95	112.75	114.70	51,004
06 Nov 15	114.85000 +1.20	115.40	112.85	113.95	58,031
05 Nov 15	113.65000 +0.15	114.65	113.30	113.60	36,235
04 Nov 15	113.50000 +0.40	114.95	113.40	113.50	44,913
03 Nov 15	113.10000 -0.35	113.70	112.75	113.25	67,921
02 Nov 15	113.45000 -0.90	114.70	113.25	113.25	39,781
30 Oct 15	114.35000 -0.80	115.50	113.50	115.50	67,015
29 Oct 15	115.15000 +1.65	115.15	112.75	113.50	79,015
28 Oct 15	113.50000 +1.10	114.05	112.30	112.70	55,469
27 Oct 15	112.40000 -3.05	114.75	112.40	114.50	112,720
26 Oct 15	115.45000 -1.35	116.50	114.80	116.45	55,681
23 Oct 15	116.80000 +2.85	117.00	114.40	114.45	76,674
22 Oct 15	113.95000 +0.45	114.35	112.20	113.50	63,826
21 Oct 15	113.50000 +0.60	113.55	111.55	112.85	48,124
20 Oct 15	112.90000 -0.25	113.20	111.50	112.40	57,096
19 Oct 15	113.15000 +0.30	113.40	112.10	112.15	41,242
16 Oct 15	112.85000 +2.70	112.95	111.25	112.60	64,078
15 Oct 15	110.15000 +1.60	110.35	108.40	108.75	53,630
14 Oct 15	108.55000 +0.35	108.85	107.25	107.65	49,401
13 Oct 15	108.20000 -1.30	109.95	107.50	109.60	70,787
12 Oct 15	109.50000 +0.00	109.75	108.30	109.35	88,247
09 Oct 15	109.50000 +1.90	110.40	108.15	108.35	83,412
08 Oct 15	107.60000 +2.55	107.60	105.15	105.30	61,437
07 Oct 15	105.05000 -0.20	107.05	104.95	105.50	64,773
06 Oct 15	105.25000 +0.40	105.45	104.15	104.80	57,300
05 Oct 15	104.85000 +2.65	104.95	103.05	103.05	58,136
02 Oct 15	102.20000 -1.25	103.85	101.65	103.85	67,770
01 Oct 15	103.45000 +2.10	104.05	102.30	102.55	80,035
30 Sep 15	101.35000 +2.39	102.10	100.05	100.20	122,104
29 Sep 15	98.96000 -0.70	99.64	97.90	98.36	70,464
28 Sep 15	99.66000 -0.18	100.85	99.08	99.84	52,830
25 Sep 15	99.84000 +2.42	100.55	98.37	98.45	71,389
24 Sep 15	97.42000 -1.50	99.13	97.28	98.63	62,805
23 Sep 15	98.92000 -0.08	99.44	98.40	99.20	65,938
22 Sep 15	99.00000 -1.85	100.95	98.53	100.95	65,322
21 Sep 15	100.85000 +1.72	101.35	99.00	99.00	38,464
18 Sep 15	99.13000 -1.62	100.30	98.60	100.20	101,250
17 Sep 15	100.75000 +0.25	101.00	100.00	100.65	40,192
16 Sep 15	100.50000 -0.20	101.75	99.95	101.20	50,752
15 Sep 15	100.70000 +0.15	101.00	99.78	100.60	48,033
14 Sep 15	100.55000 -0.75	102.00	100.40	101.35	32,476
11 Sep 15	101.30000 -0.85	102.75	100.65	102.75	42,760
10 Sep 15	102.15000 -0.95	102.80	101.65	102.65	40,786
09 Sep 15	103.10000 +2.15	103.60	101.75	102.75	80,281
08 Sep 15	100.95000 +1.21	102.25	99.70	100.00	57,436
07 Sep 15	99.74000 +0.88	100.30	99.12	99.50	30,822
04 Sep 15	98.86000 -1.79	100.25	98.40	100.15	67,544
03 Sep 15	100.65000 +0.15	101.55	100.25	101.10	66,720
02 Sep 15	100.50000 -0.35	101.75	100.25	101.20	60,879
01 Sep 15	100.85000 -1.50	101.75	99.41	101.45	53,372
31 Aug 15	102.35000 -0.60	103.05	101.60	102.10	46,940
28 Aug 15	102.95000 +0.30	102.95	101.95	102.80	47,600
27 Aug 15	102.65000 +2.15	102.80	101.45	102.15	85,606
26 Aug 15	100.50000 -1.10	101.70	99.01	100.50	93,160
25 Aug 15	101.60000 +3.38	101.90	98.36	98.68	61,034
24 Aug 15	98.22000 -2.98	99.80	96.32	99.80	124,265
21 Aug 15	101.20000 -2.35	103.35	101.20	102.60	51,331
20 Aug 15	103.55000 -1.45	105.05	103.40	104.90	48,336
19 Aug 15	105.00000 -1.10	106.10	105.00	105.75	38,027
18 Aug 15	106.10000 -0.30	106.70	105.80	106.40	28,404
17 Aug 15	106.40000 -0.05	107.40	105.20	106.65	32,604
14 Aug 15	106.45000 +0.85	107.00	106.15	106.40	66,955
13 Aug 15	105.60000 +1.15	106.00	104.75	105.00	31,477
12 Aug 15	104.45000 -1.55	105.40	104.05	105.35	61,886
11 Aug 15	106.00000 -1.35	107.55	105.75	107.55	78,261
10 Aug 15	107.35000 -0.50	108.00	106.35	108.00	46,592
07 Aug 15	107.85000 -0.60	108.95	107.45	108.95	64,590
06 Aug 15	108.45000 -1.30	109.65	108.05	109.50	61,686
05 Aug 15	109.75000 +0.00	110.20	109.35	109.75	85,825
04 Aug 15	109.75000 +0.30	110.25	108.80	109.20	60,267
03 Aug 15	109.45000 +0.25	109.95	108.90	109.50	48,004
31 Jul 15	109.20000 +2.10	109.55	107.10	107.35	79,800
30 Jul 15	107.10000 -0.90	109.00	106.55	109.00	70,068
29 Jul 15	108.00000 -0.20	109.25	106.80	108.20	84,619
28 Jul 15	108.20000 +1.40	108.20	106.45	107.50	55,426
27 Jul 15	106.80000 -1.05	107.80	106.50	107.70	48,787
24 Jul 15	107.85000 +0.30	108.95	107.00	107.00	76,387
23 Jul 15	107.55000 +0.45	108.15	107.20	107.90	41,306
22 Jul 15	107.10000 -0.25	107.80	106.60	106.80	42,155
21 Jul 15	107.35000 -1.25	109.10	106.80	108.75	69,545
20 Jul 15	108.60000 +0.85	108.95	107.75	108.05	49,183
17 Jul 15	107.75000 -0.75	108.90	107.25	108.50	49,776
16 Jul 15	108.50000 +1.20	108.55	107.05	107.50	62,484
15 Jul 15	107.30000 +1.20	107.70	105.40	105.50	47,113
14 Jul 15	106.10000 -0.35	106.85	105.40	106.60	69,235
13 Jul 15	106.45000 +1.55	106.45	104.75	104.95	54,227
10 Jul 15	104.90000 +1.35	105.50	103.65	105.50	75,627
09 Jul 15	103.55000 +2.00	103.75	101.30	101.65	71,593
08 Jul 15	101.55000 +0.80	101.60	100.30	100.65	66,245
07 Jul 15	100.75000 -1.65	102.40	100.75	102.35	86,481
06 Jul 15	102.40000 +0.75	103.20	101.00	101.00	90,493
03 Jul 15	101.65000 -1.85	103.35	101.00	103.35	100,794
02 Jul 15	103.50000 -0.50	104.80	103.30	104.00	67,243
01 Jul 15	104.00000 +2.65	104.45	101.35	102.00	62,758
30 Jun 15	101.35000 -1.80	103.80	101.35	102.70	128,114
29 Jun 15	103.15000 -2.85	104.40	102.20	102.75	70,548
26 Jun 15	106.00000 -1.30	107.00	105.00	106.50	56,025
25 Jun 15	107.30000 +0.00	108.10	106.30	106.85	30,455
24 Jun 15	107.30000 +0.95	107.70	106.00	106.20	70,819
23 Jun 15	106.35000 +0.80	106.90	105.80	106.65	40,946
22 Jun 15	105.55000 +1.60	105.65	104.05	104.40	77,733
19 Jun 15	103.95000 -1.40	106.20	103.05	105.20	95,630
18 Jun 15	105.35000 -0.30	105.50	103.50	105.10	52,250
17 Jun 15	105.65000 -0.75	106.90	105.15	106.20	44,113
16 Jun 15	106.40000 +0.35	106.65	104.55	105.40	57,206
15 Jun 15	106.05000 -1.95	107.00	105.85	106.55	53,097
12 Jun 15	108.00000 -0.25	108.80	107.40	108.00	48,937
11 Jun 15	108.25000 -0.30	109.75	107.85	108.75	59,999
10 Jun 15	108.55000 +0.45	109.35	107.40	107.40	105,656
09 Jun 15	108.10000 +1.40	108.10	106.50	106.65	72,759
08 Jun 15	106.70000 -1.95	108.50	106.50	108.20	49,287
05 Jun 15	108.65000 -1.80	109.85	108.30	109.50	54,495
04 Jun 15	110.45000 -1.75	112.45	109.45	112.00	62,158
03 Jun 15	112.20000 +0.80	113.25	111.05	111.50	63,440
02 Jun 15	111.40000 -0.60	112.45	110.50	112.15	47,507
01 Jun 15	112.00000 -0.65	113.20	111.60	112.50	60,601
29 May 15	112.65000 -0.85	114.85	112.15	113.85	82,732
28 May 15	113.50000 -2.25	114.00	112.75	114.00	60,706
27 May 15	115.75000 +1.80	115.90	113.20	114.45	47,458
26 May 15	113.95000 -0.95	115.10	113.70	114.70	40,622
25 May 15	114.90000 -0.40	115.60	114.60	115.00	7,323
22 May 15	115.30000 -0.20	115.80	115.00	115.80	46,022
21 May 15	115.50000 +0.35	115.95	114.35	115.30	78,595
20 May 15	115.15000 -1.70	116.80	115.05	116.55	61,490
19 May 15	116.85000 +2.00	117.20	115.15	115.20	40,684
18 May 15	114.85000 +0.30	115.10	114.10	114.50	44,386
15 May 15	114.55000 +1.05	114.95	113.35	113.65	74,332
14 May 15	113.50000 +2.75	113.75	110.00	110.40	53,774
13 May 15	110.75000 +0.25	111.00	109.40	110.60	59,832
12 May 15	110.50000 -2.15	112.35	110.00	112.35	46,678
11 May 15	112.65000 +0.45	112.75	111.65	112.30	39,819
08 May 15	112.20000 +2.45	112.30	110.05	110.50	73,650
07 May 15	109.75000 -2.45	111.75	107.70	110.80	117,780
06 May 15	112.20000 -0.05	114.10	111.15	111.20	86,079
05 May 15	112.25000 +0.90	115.80	111.35	111.35	97,710
04 May 15	111.35000 +1.50	111.75	109.60	109.80	47,627
30 Apr 15	109.85000 -0.55	110.50	109.00	110.25	112,389
29 Apr 15	110.40000 -2.35	114.40	110.40	112.60	79,019
28 Apr 15	112.75000 -0.45	114.10	111.50	113.60	53,044
27 Apr 15	113.20000 +1.25	113.70	111.35	111.80	31,414
24 Apr 15	111.95000 +0.40	112.90	111.00	111.95	46,781
23 Apr 15	111.55000 -0.95	112.95	111.25	112.50	55,400
22 Apr 15	112.50000 -0.95	113.80	112.00	113.15	46,284
21 Apr 15	113.45000 +0.65	114.25	112.75	113.35	31,252
20 Apr 15	112.80000 +0.70	113.45	111.90	111.90	37,571
17 Apr 15	112.10000 -2.20	114.40	111.70	113.85	106,394
16 Apr 15	114.30000 +0.05	114.60	113.15	113.85	37,831
15 Apr 15	114.25000 +0.25	115.20	113.60	113.60	36,661
14 Apr 15	114.00000 -0.40	114.50	113.85	113.85	43,630
13 Apr 15	114.40000 -0.15	114.85	114.00	114.40	21,244
10 Apr 15	114.55000 +0.70	114.95	113.60	113.85	36,505
09 Apr 15	113.85000 +1.65	113.85	112.25	112.25	28,576
08 Apr 15	112.20000 -0.35	112.60	111.50	112.25	39,621
07 Apr 15	112.55000 +0.55	113.45	111.65	111.70	31,886
02 Apr 15	112.00000 +0.05	113.30	111.35	112.00	39,055
01 Apr 15	111.95000 +0.65	113.00	110.80	111.15	44,666
31 Mar 15	111.30000 -2.30	114.60	110.55	113.50	109,595
30 Mar 15	113.60000 +0.40	114.40	112.90	113.15	60,964
27 Mar 15	113.20000 +0.85	113.35	112.05	112.05	53,678
26 Mar 15	112.35000 -0.15	112.95	110.00	112.20	60,940
25 Mar 15	112.50000 -0.85	113.45	111.70	113.10	59,132
24 Mar 15	113.35000 +1.15	113.75	111.50	112.05	79,646
23 Mar 15	112.20000 -0.05	112.20	110.00	112.00	64,672
20 Mar 15	112.25000 +1.50	112.40	110.10	110.50	96,213
19 Mar 15	110.75000 +0.80	111.00	109.50	109.65	44,419
18 Mar 15	109.95000 +0.85	111.25	108.90	109.10	59,127
17 Mar 15	109.10000 -2.20	111.65	108.95	111.30	56,183
16 Mar 15	111.30000 +1.60	111.95	109.60	109.70	84,589
13 Mar 15	109.70000 +3.05	110.90	107.05	107.10	79,449
12 Mar 15	106.65000 -0.90	108.80	106.65	107.55	56,887
11 Mar 15	107.55000 +2.50	107.75	105.15	105.15	62,234
10 Mar 15	105.05000 +0.25	105.80	104.45	104.70	37,163
09 Mar 15	104.80000 -0.85	105.80	104.00	105.15	50,868
06 Mar 15	105.65000 -1.05	107.10	105.40	106.50	71,947
05 Mar 15	106.70000 -0.80	107.60	106.00	107.45	66,228
04 Mar 15	107.50000 -0.85	108.00	106.00	108.00	53,832
03 Mar 15	108.35000 -0.65	109.75	107.55	109.00	74,841
02 Mar 15	109.00000 +0.10	109.95	108.30	109.65	53,876
27 Feb 15	108.90000 +3.00	109.65	105.85	105.85	74,837
26 Feb 15	105.90000 +0.20	106.40	105.10	105.85	46,296
25 Feb 15	105.70000 -1.05	106.95	105.25	106.90	55,538
24 Feb 15	106.75000 +2.60	106.75	104.30	104.55	60,044
23 Feb 15	104.15000 -1.35	104.35	103.00	103.95	80,699
20 Feb 15	105.50000 -1.50	106.75	104.05	105.80	70,785
19 Feb 15	107.00000 +1.05	107.20	105.20	106.60	31,331
18 Feb 15	105.95000 +1.35	106.40	105.10	105.10	55,411
17 Feb 15	104.60000 -0.50	105.90	103.65	105.00	45,903
16 Feb 15	105.10000 -0.20	106.30	105.05	105.25	51,124
13 Feb 15	105.30000 -0.55	106.95	105.30	106.30	63,519
12 Feb 15	105.85000 +2.10	106.30	102.35	103.70	84,425
11 Feb 15	103.75000 -2.85	107.05	103.75	106.50	97,655
10 Feb 15	106.60000 +0.25	107.20	106.00	106.70	39,965
09 Feb 15	106.35000 -1.65	107.85	105.80	107.70	52,266
06 Feb 15	108.00000 -1.50	109.30	107.60	109.25	46,213
05 Feb 15	109.50000 +1.35	110.15	109.00	109.30	45,438
04 Feb 15	108.15000 +0.60	108.65	107.40	107.55	33,383
03 Feb 15	107.55000 +0.05	108.40	107.20	107.80	53,326
02 Feb 15	107.50000 +1.10	107.90	106.05	106.40	85,506
30 Jan 15	106.40000 -4.70	111.50	106.40	111.25	141,656
29 Jan 15	111.10000 -0.30	111.60	110.30	110.75	41,077
28 Jan 15	111.40000 +0.45	111.85	110.70	111.45	40,386
27 Jan 15	110.95000 -0.85	112.05	109.25	111.70	52,858
26 Jan 15	111.80000 +1.10	111.95	110.05	110.55	41,460
23 Jan 15	110.70000 +2.75	112.25	108.00	108.00	74,850
22 Jan 15	107.95000 +0.05	108.85	106.60	107.40	82,204
21 Jan 15	107.90000 +0.25	108.00	106.80	107.60	57,536
20 Jan 15	107.65000 +1.75	108.45	105.75	105.80	50,816
19 Jan 15	105.90000 +0.80	105.90	104.10	104.75	38,725
16 Jan 15	105.10000 -0.75	106.00	103.70	105.40	64,392
15 Jan 15	105.85000 +2.40	106.25	103.05	103.20	72,695
14 Jan 15	103.45000 -0.25	103.95	102.35	102.45	30,885
13 Jan 15	103.70000 +0.50	103.95	102.75	103.25	32,921
12 Jan 15	103.20000 +0.85	103.85	102.55	102.80	44,204
09 Jan 15	102.35000 +1.15	103.35	100.50	101.35	42,441
08 Jan 15	101.20000 +0.65	102.00	100.80	101.40	37,816
07 Jan 15	100.55000 +1.76	101.70	99.18	99.64	47,275
06 Jan 15	98.79000 -0.19	99.56	98.00	98.68	49,098
05 Jan 15	98.98000 -1.82	100.85	98.82	100.40	57,669
02 Jan 15	100.80000 +0.55	101.25	100.00	100.45	24,002
31 Dec 14	100.25000 +0.61	100.70	99.26	99.50	6,387
30 Dec 14	99.64000 -1.06	101.15	99.58	100.15	20,819
29 Dec 14	100.70000 -0.60	101.75	100.15	100.95	46,313
24 Dec 14	101.30000 +0.50	101.80	100.90	101.00	8,641
23 Dec 14	100.80000 +1.64	100.95	99.32	99.38	35,353
22 Dec 14	99.16000 +2.99	99.34	95.91	95.98	54,639
19 Dec 14	96.17000 -0.95	97.90	96.17	97.49	320,426
18 Dec 14	97.12000 -1.74	99.66	96.50	99.00	141,629
17 Dec 14	98.86000 +0.55	99.61	97.22	98.19	52,158
16 Dec 14	98.31000 +1.35	98.62	95.13	96.96	77,276
15 Dec 14	96.96000 -0.86	99.00	96.96	97.40	47,776
12 Dec 14	97.82000 -1.23	99.51	97.82	99.00	26,422
11 Dec 14	99.05000 -0.51	100.10	99.00	99.53	42,085
10 Dec 14	99.56000 -0.59	100.90	99.41	100.20	26,511
09 Dec 14	100.15000 -1.25	101.00	99.87	100.55	41,076
08 Dec 14	101.40000 -1.00	102.00	101.00	101.65	27,296
05 Dec 14	102.40000 +0.85	102.75	101.40	101.95	48,599
04 Dec 14	101.55000 -0.75	103.30	101.20	102.25	43,222
03 Dec 14	102.30000 +1.30	102.95	100.50	100.85	55,459
02 Dec 14	101.00000 -0.50	101.90	100.30	101.90	36,425
01 Dec 14	101.50000 +2.81	101.50	98.02	98.40	59,175
28 Nov 14	98.69000 -0.33	99.37	98.40	99.02	51,660
27 Nov 14	99.02000 +0.12	99.13	97.81	99.00	31,672
26 Nov 14	98.90000 -1.10	99.82	98.79	99.79	38,309
25 Nov 14	100.00000 +0.50	100.30	99.23	99.27	51,071
24 Nov 14	99.50000 +0.57	100.00	98.40	98.50	42,150
21 Nov 14	98.93000 +1.48	99.34	97.26	97.26	32,907
20 Nov 14	97.45000 -0.44	98.09	96.87	97.89	26,415
19 Nov 14	97.89000 +0.86	98.54	97.13	97.32	26,113
18 Nov 14	97.03000 +0.68	97.61	96.13	96.35	37,048
17 Nov 14	96.35000 +1.15	96.48	94.52	94.52	25,354
14 Nov 14	95.20000 -0.25	95.93	94.92	95.93	39,487
13 Nov 14	95.45000 +1.10	95.93	94.05	94.05	44,312
12 Nov 14	94.35000 -1.53	95.90	94.16	95.45	37,803
11 Nov 14	95.88000 +1.38	96.19	94.68	94.99	30,362
10 Nov 14	94.50000 +0.17	94.76	94.08	94.08	24,761
07 Nov 14	94.33000 -0.58	95.20	94.00	94.91	29,522
06 Nov 14	94.91000 -0.17	95.84	93.86	94.61	35,708
05 Nov 14	95.08000 +1.36	95.08	93.93	93.94	39,536
04 Nov 14	93.72000 -1.17	95.07	93.62	94.40	92,005
03 Nov 14	94.89000 +0.53	95.15	94.03	94.49	50,991
31 Oct 14	94.36000 +1.32	95.38	93.41	94.18	52,741
30 Oct 14	93.04000 +0.60	93.10	91.42	92.62	37,691
29 Oct 14	92.44000 +0.19	92.96	92.05	92.35	43,399
28 Oct 14	92.25000 +0.10	92.81	92.04	92.31	25,305
27 Oct 14	92.15000 +0.05	92.96	91.42	92.45	39,886
24 Oct 14	92.10000 +0.57	92.60	91.10	91.48	52,798
23 Oct 14	91.53000 +0.77	91.74	90.26	90.75	34,777
22 Oct 14	90.76000 +0.55	90.86	90.10	90.20	40,210
21 Oct 14	90.21000 +1.64	90.21	88.32	88.35	52,265
20 Oct 14	88.57000 -0.33	89.35	88.20	89.07	64,793
17 Oct 14	88.90000 +2.49	89.03	85.35	85.36	74,374
16 Oct 14	86.41000 -0.89	87.20	82.94	87.08	157,651
15 Oct 14	87.30000 -4.50	92.25	87.30	91.94	110,539
14 Oct 14	91.80000 -0.66	92.61	90.62	91.25	87,285
13 Oct 14	92.46000 -0.66	93.94	91.62	92.01	91,870
10 Oct 14	93.12000 -2.31	94.86	93.12	94.86	92,795
09 Oct 14	95.43000 -0.97	97.29	95.43	96.89	54,028
08 Oct 14	96.40000 -0.40	98.00	96.12	98.00	87,254
07 Oct 14	96.80000 -0.30	97.32	96.64	96.93	51,932
06 Oct 14	97.10000 -0.26	98.37	97.10	97.80	42,225
03 Oct 14	97.36000 +0.72	97.50	96.09	96.82	36,795
02 Oct 14	96.64000 -0.54	99.18	96.60	98.70	84,129
01 Oct 14	97.18000 +2.41	97.25	94.60	94.71	64,897
30 Sep 14	94.77000 -0.14	95.57	94.54	95.13	77,167
29 Sep 14	94.91000 -0.72	96.07	94.91	95.64	44,457
26 Sep 14	95.63000 -0.06	96.27	95.44	95.73	60,859
25 Sep 14	95.69000 -0.24	97.04	95.69	95.93	61,462
24 Sep 14	95.93000 -0.64	96.50	95.62	96.40	45,641
23 Sep 14	96.57000 -1.03	97.70	96.57	97.44	45,228
22 Sep 14	97.60000 -0.28	97.88	96.98	97.30	48,436
19 Sep 14	97.88000 -0.36	98.82	97.56	98.47	87,423
18 Sep 14	98.24000 -0.39	99.37	98.24	98.45	37,135
17 Sep 14	98.63000 -0.08	98.96	98.11	98.71	58,897
16 Sep 14	98.71000 -0.79	99.40	98.51	99.40	73,025
15 Sep 14	99.50000 -0.70	100.55	99.40	99.95	28,385
12 Sep 14	100.20000 +0.00	100.50	99.61	100.05	60,285
11 Sep 14	100.20000 -0.50	101.10	100.00	100.75	45,619
10 Sep 14	100.70000 -1.15	101.60	100.65	101.45	61,319
09 Sep 14	101.85000 -0.80	102.55	101.65	102.55	32,412
08 Sep 14	102.65000 +0.80	102.80	101.15	101.80	35,620
05 Sep 14	101.85000 -0.10	102.45	101.75	102.00	30,860
04 Sep 14	101.95000 +0.20	102.10	101.25	101.45	28,930
03 Sep 14	101.75000 -0.15	102.80	101.75	102.15	28,521
02 Sep 14	101.90000 +0.20	102.15	101.35	101.70	30,246
01 Sep 14	101.70000 +0.55	101.80	100.70	101.20	32,667
29 Aug 14	101.15000 +0.10	101.20	100.80	100.95	41,310
28 Aug 14	101.05000 +0.25	101.35	100.60	100.60	21,728
27 Aug 14	100.80000 -0.15	101.10	100.40	101.00	36,447
26 Aug 14	100.95000 +0.65	100.95	100.00	100.00	30,332
25 Aug 14	100.30000 +1.20	100.30	99.10	99.67	32,151
22 Aug 14	99.10000 -0.59	99.50	98.88	99.27	44,897
21 Aug 14	99.69000 +0.70	100.05	98.75	98.75	63,883
20 Aug 14	98.99000 -0.21	99.87	98.73	99.42	68,123
19 Aug 14	99.20000 -1.15	100.35	99.20	99.60	106,330
18 Aug 14	100.35000 +0.53	100.95	100.00	100.55	31,411
15 Aug 14	99.82000 -0.28	101.25	99.72	100.05	30,118
14 Aug 14	100.10000 +0.31	100.20	99.23	99.51	39,876
13 Aug 14	99.79000 -0.76	101.25	99.45	100.70	58,144
12 Aug 14	100.55000 -0.45	101.25	100.15	100.70	37,141
11 Aug 14	101.00000 +1.19	101.05	100.05	100.10	29,011
08 Aug 14	99.81000 +0.13	99.98	97.80	99.01	52,112
07 Aug 14	99.68000 -0.37	100.70	99.64	100.15	48,127
06 Aug 14	100.05000 -1.20	101.00	99.00	101.00	66,914
05 Aug 14	101.25000 -0.85	103.00	100.95	102.55	55,752
04 Aug 14	102.10000 +0.70	102.90	100.95	101.00	42,623
01 Aug 14	101.40000 -0.95	103.00	100.80	102.45	75,666
31 Jul 14	102.35000 +0.15	104.00	102.20	102.50	119,070
30 Jul 14	102.20000 -0.95	103.05	101.65	102.80	33,976
29 Jul 14	103.15000 +0.15	103.25	102.15	103.00	34,744
28 Jul 14	103.00000 -0.30	103.70	102.40	103.25	30,607
25 Jul 14	103.30000 -0.55	104.00	102.70	103.80	28,272
24 Jul 14	103.85000 +0.85	104.15	102.20	102.90	38,039
23 Jul 14	103.00000 +0.65	103.70	101.65	102.40	54,797
22 Jul 14	102.35000 +2.56	102.90	99.12	99.96	36,943
21 Jul 14	99.79000 -0.21	100.00	99.00	99.90	19,929
18 Jul 14	100.00000 +0.81	100.00	98.52	98.91	17,661
17 Jul 14	99.19000 -0.61	100.05	99.04	99.72	38,115
16 Jul 14	99.80000 +2.21	100.25	97.15	97.59	41,867
15 Jul 14	97.59000 -0.22	98.34	97.11	97.96	24,850
14 Jul 14	97.81000 +1.09	98.22	96.58	96.72	12,005
11 Jul 14	96.72000 +0.22	96.80	95.63	96.39	35,685
10 Jul 14	96.50000 +0.09	96.68	95.69	96.26	31,996
09 Jul 14	96.41000 +0.10	96.66	95.80	96.25	21,694
08 Jul 14	96.31000 -0.69	96.97	96.29	96.51	46,542
07 Jul 14	97.00000 -0.59	97.78	96.58	97.44	27,701
04 Jul 14	97.59000 -0.80	98.41	97.40	98.05	19,751
03 Jul 14	98.39000 +0.91	98.67	97.38	97.48	27,116
02 Jul 14	97.48000 +1.07	97.50	96.20	96.23	32,513
01 Jul 14	96.41000 +0.19	96.43	95.25	96.22	39,876
30 Jun 14	96.22000 +0.20	97.11	95.45	95.90	50,813
27 Jun 14	96.02000 +0.24	96.22	95.10	95.61	20,758
26 Jun 14	95.78000 +0.08	96.30	95.49	96.00	35,496
25 Jun 14	95.70000 +0.25	96.46	94.81	95.05	48,035
24 Jun 14	95.45000 -0.49	96.81	94.56	96.13	79,255
23 Jun 14	95.94000 -1.56	97.86	95.85	97.00	32,497
20 Jun 14	97.50000 -0.53	98.63	97.32	97.62	56,838
19 Jun 14	98.03000 +0.26	98.20	97.45	97.94	23,421
18 Jun 14	97.77000 +0.73	98.32	96.72	97.20	26,194
17 Jun 14	97.04000 +0.04	97.59	96.65	97.20	33,035
16 Jun 14	97.00000 -0.59	97.45	96.86	97.00	44,600
13 Jun 14	97.59000 -0.42	98.30	97.43	97.99	39,320
12 Jun 14	98.01000 +0.47	98.23	97.45	97.50	31,934
11 Jun 14	97.54000 -0.45	97.83	96.63	97.69	83,388
10 Jun 14	97.99000 +0.57	97.99	96.51	97.40	47,718
09 Jun 14	97.42000 +1.17	97.42	95.98	95.98	31,543
06 Jun 14	96.25000 +0.24	96.32	95.58	96.25	60,305
05 Jun 14	96.01000 +0.01	96.50	95.06	95.65	49,163
04 Jun 14	96.00000 +0.06	96.31	95.20	95.89	51,501
03 Jun 14	95.94000 -1.56	97.78	95.81	97.29	62,271
02 Jun 14	97.50000 +2.00	98.99	95.28	95.50	76,677
30 May 14	95.50000 +1.63	96.74	93.64	93.86	204,014
29 May 14	93.87000 +0.68	94.14	92.79	93.10	35,780
28 May 14	93.19000 +1.41	93.30	91.38	91.38	42,811
27 May 14	91.78000 +0.28	92.15	91.25	91.50	31,983
26 May 14	91.50000 +0.50	91.88	90.50	90.50	36,115
23 May 14	91.00000 -1.00	91.97	89.72	90.49	61,437
22 May 14	92.00000 +1.00	92.50	91.00	91.20	39,812
21 May 14	91.00000 +0.45	91.42	90.27	90.61	36,813
20 May 14	90.55000 -0.02	91.04	89.67	90.20	58,517
19 May 14	90.57000 -0.09	91.09	89.84	90.73	30,481
16 May 14	90.66000 -0.52	91.21	89.54	91.21	45,594
15 May 14	91.18000 -0.36	91.87	90.61	91.50	60,413
14 May 14	91.54000 -0.53	92.60	91.25	92.25	45,622
13 May 14	92.07000 -0.58	92.82	91.93	92.25	36,680
12 May 14	92.65000 +0.07	93.00	92.33	92.33	55,969
09 May 14	92.58000 +0.42	92.65	91.80	92.41	23,670
08 May 14	92.16000 +0.54	92.85	91.78	91.79	39,818
07 May 14	91.62000 +0.98	91.62	90.07	90.42	50,054
06 May 14	90.64000 -0.35	91.38	90.22	91.04	35,894
05 May 14	90.99000 +0.51	91.29	89.82	89.94	18,398
02 May 14	90.48000 +0.85	90.67	89.26	89.45	47,559
30 Apr 14	89.63000 +0.15	89.87	88.93	89.40	161,439
29 Apr 14	89.48000 -0.02	90.10	89.25	89.25	28,225
28 Apr 14	89.50000 -0.44	89.99	89.22	89.94	36,759
25 Apr 14	89.94000 +0.25	90.13	89.50	89.99	18,466
24 Apr 14	89.69000 -0.02	90.39	89.46	89.97	53,356
23 Apr 14	89.71000 -0.97	90.69	89.40	90.40	35,383
22 Apr 14	90.68000 +1.44	91.11	88.81	88.81	38,004
17 Apr 14	89.24000 +0.24	89.28	88.89	88.89	26,794
16 Apr 14	89.00000 +0.59	89.26	88.75	88.78	57,609
15 Apr 14	88.41000 -0.35	89.47	88.41	88.76	61,272
14 Apr 14	88.76000 -0.82	89.42	88.41	89.42	32,255
11 Apr 14	89.58000 -0.72	89.90	88.80	89.65	38,442
10 Apr 14	90.30000 -0.30	90.95	89.31	90.61	51,047
09 Apr 14	90.60000 +0.40	90.78	90.15	90.24	35,943
08 Apr 14	90.20000 -1.41	91.99	90.12	91.77	64,149
07 Apr 14	91.61000 -1.19	92.00	90.94	91.79	55,549
04 Apr 14	92.80000 +0.04	93.23	92.42	92.68	101,388
03 Apr 14	92.76000 -0.16	92.98	92.29	92.56	55,265
02 Apr 14	92.92000 +0.72	93.20	92.20	92.20	34,102
01 Apr 14	92.20000 +1.69	92.20	90.71	91.04	82,068
31 Mar 14	90.51000 -0.22	91.30	90.30	90.91	69,603
28 Mar 14	90.73000 +0.23	91.00	90.37	90.44	26,869
27 Mar 14	90.50000 -0.61	90.98	90.27	90.76	39,165
26 Mar 14	91.11000 -0.89	92.24	90.73	92.00	61,702
25 Mar 14	92.00000 +0.25	92.43	91.66	92.00	48,120
24 Mar 14	91.75000 -0.25	92.23	91.03	91.38	118,995
21 Mar 14	92.00000 -1.00	93.42	92.00	92.90	107,293
20 Mar 14	93.00000 +0.48	93.00	92.33	92.40	64,049
19 Mar 14	92.52000 -0.35	93.54	91.80	93.09	95,174
18 Mar 14	92.87000 +0.09	93.09	91.94	92.78	68,409
17 Mar 14	92.78000 +1.54	94.32	91.24	91.24	56,512
14 Mar 14	91.24000 -0.26	91.44	90.18	91.32	52,483
13 Mar 14	91.50000 -0.31	92.70	91.24	91.70	72,303
12 Mar 14	91.81000 +4.17	92.11	88.99	89.00	115,930
11 Mar 14	87.64000 +0.39	87.90	86.90	87.07	23,739
10 Mar 14	87.25000 +0.04	87.66	86.73	87.02	30,870
07 Mar 14	87.21000 -0.63	87.85	86.97	87.72	46,953
06 Mar 14	87.84000 +0.71	88.36	86.88	86.93	35,592
05 Mar 14	87.13000 +0.52	87.64	86.36	86.50	38,806
04 Mar 14	86.61000 +0.51	87.10	86.10	86.26	55,057
03 Mar 14	86.10000 -1.84	87.37	85.85	86.81	50,410
28 Feb 14	87.94000 -0.12	88.36	87.33	87.88	44,541
27 Feb 14	88.06000 +0.46	88.06	86.94	87.35	47,241
26 Feb 14	87.60000 +0.02	88.00	87.35	87.90	27,623
25 Feb 14	87.58000 +0.79	88.13	86.50	86.50	66,992
24 Feb 14	86.79000 +1.87	86.79	84.60	84.77	42,427
21 Feb 14	84.92000 +0.18	85.44	84.53	84.53	34,355
20 Feb 14	84.74000 +0.24	84.88	83.25	84.45	47,784
19 Feb 14	84.50000 -0.73	85.50	84.11	85.50	41,579
18 Feb 14	85.23000 +0.41	85.35	84.29	84.58	29,233
17 Feb 14	84.82000 -0.01	84.85	84.15	84.15	37,046
14 Feb 14	84.83000 -0.07	86.49	84.80	85.99	43,365
13 Feb 14	84.90000 +0.18	85.12	84.32	84.48	28,533
12 Feb 14	84.72000 +0.72	85.13	84.07	84.13	23,534
11 Feb 14	84.00000 +1.02	84.72	83.50	83.75	52,746
10 Feb 14	82.98000 +0.09	83.50	82.75	82.75	27,651
07 Feb 14	82.89000 +0.12	83.40	82.31	83.40	51,306
06 Feb 14	82.77000 +0.07	83.26	82.44	82.83	32,866
05 Feb 14	82.70000 -0.19	82.93	82.49	82.83	37,547
04 Feb 14	82.89000 -0.50	83.35	82.59	83.20	52,085
03 Feb 14	83.39000 -0.31	84.58	83.39	83.51	47,833
31 Jan 14	83.70000 -0.51	84.33	83.37	84.01	60,594
30 Jan 14	84.21000 +0.11	84.63	83.82	84.19	33,117
29 Jan 14	84.10000 +0.74	84.50	83.53	83.55	42,369
28 Jan 14	83.36000 +0.63	83.36	82.72	82.95	30,005
27 Jan 14	82.73000 -0.06	82.78	81.78	82.45	42,986
24 Jan 14	82.79000 -1.66	84.49	82.30	84.40	46,873
23 Jan 14	84.45000 -0.05	84.73	84.09	84.12	50,918
22 Jan 14	84.50000 +0.45	85.75	83.87	83.95	26,521
21 Jan 14	84.05000 -0.95	84.24	82.50	84.20	59,679
20 Jan 14	85.00000 +1.30	85.38	83.50	83.50	63,136
17 Jan 14	83.70000 +0.54	83.70	82.50	82.76	32,544
16 Jan 14	83.16000 +0.28	83.18	82.49	82.90	54,487
15 Jan 14	82.88000 +1.24	82.88	81.17	81.70	39,526
14 Jan 14	81.64000 -1.17	81.90	80.60	81.90	60,538
13 Jan 14	82.81000 -0.31	83.25	82.70	83.03	17,876
10 Jan 14	83.12000 +0.62	83.59	82.20	82.20	25,527
09 Jan 14	82.50000 +0.00	82.83	82.15	82.21	22,671
08 Jan 14	82.50000 +0.15	82.71	82.20	82.28	41,514
07 Jan 14	82.35000 -0.04	82.89	82.22	82.73	23,467
06 Jan 14	82.39000 -0.29	82.91	82.27	82.56	18,799
03 Jan 14	82.68000 +0.23	83.23	82.30	82.35	27,340
02 Jan 14	82.45000 -0.05	82.84	82.06	82.46	30,770
31 Dec 13	82.50000 -1.22	83.69	82.46	83.24	13,052
30 Dec 13	83.72000 -0.09	84.10	83.30	83.69	18,198
27 Dec 13	83.81000 +1.38	84.05	82.00	82.00	34,303
24 Dec 13	82.43000 -0.07	82.90	82.43	82.50	5,329
23 Dec 13	82.50000 +0.20	82.75	81.00	81.00	28,999
20 Dec 13	82.30000 +1.30	82.30	80.59	80.59	76,108
19 Dec 13	81.00000 +0.25	81.50	80.67	81.00	43,151
18 Dec 13	80.75000 -0.38	81.22	80.44	80.77	58,413
17 Dec 13	81.13000 -0.20	81.34	80.72	81.33	34,470
16 Dec 13	81.33000 +0.33	81.35	80.28	80.50	26,193
13 Dec 13	81.00000 +0.18	81.39	80.29	80.51	24,799
12 Dec 13	80.82000 +0.20	81.30	80.00	80.19	21,277
11 Dec 13	80.62000 +0.37	80.74	79.87	80.00	21,094
10 Dec 13	80.25000 -0.45	80.64	80.02	80.15	25,791
09 Dec 13	80.70000 -0.56	81.41	80.60	81.30	32,338
06 Dec 13	81.26000 +0.26	81.27	80.26	80.94	36,695
05 Dec 13	81.00000 -0.09	81.16	80.65	81.00	29,522
04 Dec 13	81.09000 +0.59	81.20	80.11	80.17	71,716
03 Dec 13	80.50000 +0.34	81.18	80.00	80.00	39,487
02 Dec 13	80.16000 -0.84	81.00	80.07	80.41	34,467
29 Nov 13	81.00000 +1.71	81.00	79.00	79.00	74,587
28 Nov 13	79.29000 +0.59	80.04	78.39	78.39	28,454
27 Nov 13	78.70000 +0.23	78.92	77.95	78.20	24,541
26 Nov 13	78.47000 -0.47	79.43	78.40	78.94	63,154
25 Nov 13	78.94000 +0.65	79.62	78.07	78.07	30,905
22 Nov 13	78.29000 -0.74	79.00	77.93	78.69	52,615
21 Nov 13	79.03000 +0.00	79.03	77.73	78.80	76,503
20 Nov 13	79.03000 -1.01	80.20	78.94	79.70	61,738
19 Nov 13	80.04000 -0.04	80.16	79.43	80.00	25,726
18 Nov 13	80.08000 +0.08	80.66	79.63	79.90	54,389
15 Nov 13	80.00000 +0.10	81.47	79.81	81.00	106,402
14 Nov 13	79.90000 +0.71	79.90	78.99	79.04	32,104
13 Nov 13	79.19000 +0.32	79.37	78.57	79.00	34,052
12 Nov 13	78.87000 +0.22	78.89	78.34	78.68	22,365
11 Nov 13	78.65000 +0.72	78.65	77.58	77.58	16,767
08 Nov 13	77.93000 -0.07	78.16	77.00	77.55	60,666
07 Nov 13	78.00000 +0.01	78.30	77.50	77.57	28,225
06 Nov 13	77.99000 +0.02	78.56	77.70	77.81	25,941
05 Nov 13	77.97000 -0.14	78.42	77.40	78.11	36,075
04 Nov 13	78.11000 -1.08	79.30	78.11	79.00	34,827
01 Nov 13	79.19000 +0.49	79.50	78.71	78.82	14,566
31 Oct 13	78.70000 -0.22	79.00	78.07	78.35	41,335
30 Oct 13	78.92000 +0.02	79.38	78.80	79.00	35,725
29 Oct 13	78.90000 -0.10	79.34	78.50	78.72	133,862
28 Oct 13	79.00000 -0.20	79.49	78.95	79.10	27,830
25 Oct 13	79.20000 -0.73	79.67	79.00	79.57	38,678
24 Oct 13	79.93000 +0.13	80.00	79.39	79.54	44,836
23 Oct 13	79.80000 -0.45	80.32	79.45	80.00	29,182
22 Oct 13	80.25000 +0.35	80.67	79.60	79.79	45,322
21 Oct 13	79.90000 +0.46	80.14	79.00	79.09	46,030
18 Oct 13	79.44000 +0.39	79.46	78.25	78.25	34,648
17 Oct 13	79.05000 +0.97	79.05	78.00	78.00	36,394
16 Oct 13	78.08000 -0.25	78.55	77.55	78.02	32,786
15 Oct 13	78.33000 -0.15	78.81	78.15	78.36	25,545
14 Oct 13	78.48000 -0.65	78.90	78.00	78.00	32,383
11 Oct 13	79.13000 +0.63	79.46	78.18	78.42	41,747
10 Oct 13	78.50000 +2.00	78.85	76.68	76.68	46,075
09 Oct 13	76.50000 +0.01	76.62	76.00	76.40	29,214
08 Oct 13	76.49000 -0.35	77.55	76.49	76.84	34,818
07 Oct 13	76.84000 -1.18	77.57	76.34	77.56	34,737
04 Oct 13	78.02000 +0.45	78.32	77.10	77.39	31,942
03 Oct 13	77.57000 +0.06	77.89	76.95	77.66	24,564
02 Oct 13	77.51000 -0.62	78.13	76.94	78.13	43,694
01 Oct 13	78.13000 +0.74	78.26	76.80	77.39	34,183
30 Sep 13	77.39000 +0.34	77.39	75.62	75.94	62,788
27 Sep 13	77.05000 -0.02	77.34	76.81	77.13	23,781
26 Sep 13	77.07000 +1.54	77.29	75.56	75.56	60,860
25 Sep 13	75.53000 +0.10	76.00	75.23	75.42	33,207
24 Sep 13	75.43000 +0.43	75.57	74.91	74.91	34,674
23 Sep 13	75.00000 -0.19	75.33	74.84	75.00	34,361
20 Sep 13	75.19000 -0.23	75.45	74.91	75.04	78,143
19 Sep 13	75.42000 -0.12	75.98	75.11	75.92	38,009
18 Sep 13	75.54000 +0.49	75.80	74.89	75.05	34,158
17 Sep 13	75.05000 -0.75	75.80	74.85	75.80	46,533
16 Sep 13	75.80000 +1.17	75.80	74.64	74.80	38,530
13 Sep 13	74.63000 +0.37	74.63	74.00	74.43	27,826
12 Sep 13	74.26000 -0.64	75.19	74.00	74.77	46,651
11 Sep 13	74.90000 +0.58	74.90	74.14	74.75	34,583
10 Sep 13	74.32000 +0.89	74.73	73.53	73.53	45,115
09 Sep 13	73.43000 +0.37	73.49	72.53	73.06	24,039
06 Sep 13	73.06000 +0.64	73.06	71.90	72.37	60,637
05 Sep 13	72.42000 +0.65	72.52	71.57	71.65	45,382
04 Sep 13	71.77000 +0.02	72.05	71.11	71.36	50,554
03 Sep 13	71.75000 -0.30	72.30	70.94	72.05	81,550
02 Sep 13	72.05000 -1.80	73.10	72.00	73.00	105,981
30 Aug 13	73.85000 -0.75	75.00	73.50	75.00	58,487
29 Aug 13	74.60000 -0.71	75.20	74.07	75.03	23,939
28 Aug 13	75.31000 +0.80	75.36	73.80	74.24	36,394
27 Aug 13	74.51000 -3.02	77.02	73.55	76.80	81,542
26 Aug 13	77.53000 -0.41	77.90	77.10	77.67	19,003
23 Aug 13	77.94000 -0.01	78.24	77.68	77.93	33,132
22 Aug 13	77.95000 -0.43	78.60	77.61	78.38	47,236
21 Aug 13	78.38000 -0.11	78.98	78.00	78.39	31,181
20 Aug 13	78.49000 -0.11	78.49	77.00	77.93	45,571
19 Aug 13	78.60000 +0.12	78.76	77.34	78.35	26,601
16 Aug 13	78.48000 +0.57	78.48	77.20	77.94	21,205
15 Aug 13	77.91000 +0.01	78.00	77.36	77.75	19,110
14 Aug 13	77.90000 -0.04	78.17	77.29	77.93	30,266
13 Aug 13	77.94000 -0.16	78.80	77.88	78.30	26,275
12 Aug 13	78.10000 -0.54	78.53	77.76	78.50	33,264
09 Aug 13	78.64000 +0.69	78.79	77.72	78.52	31,435
08 Aug 13	77.95000 -0.49	78.63	77.75	78.50	38,831
07 Aug 13	78.44000 +0.24	78.53	77.00	77.81	60,281
06 Aug 13	78.20000 -0.78	79.00	77.80	79.00	51,319
05 Aug 13	78.98000 +0.58	78.98	77.24	78.00	65,562
02 Aug 13	78.40000 -0.78	79.27	78.05	79.18	37,114
01 Aug 13	79.18000 +1.53	79.18	77.72	77.72	80,577
31 Jul 13	77.65000 +0.42	77.70	77.04	77.34	58,733
30 Jul 13	77.23000 +0.27	77.76	76.80	77.00	38,086
29 Jul 13	76.96000 -0.26	77.54	76.96	77.00	33,427
26 Jul 13	77.22000 -0.27	77.93	77.04	77.42	21,611
25 Jul 13	77.49000 -0.26	77.98	76.88	77.41	42,899
24 Jul 13	77.75000 +0.74	77.91	77.01	77.01	60,969
23 Jul 13	77.01000 -0.24	77.38	77.00	77.25	34,658
22 Jul 13	77.25000 -0.65	77.80	77.00	77.50	38,818
19 Jul 13	77.90000 +0.28	79.00	77.62	77.62	64,534
18 Jul 13	77.62000 +1.20	77.62	76.24	76.40	59,001
17 Jul 13	76.42000 +0.31	76.79	75.95	76.06	44,466
16 Jul 13	76.11000 +0.07	76.42	75.66	76.00	65,681
15 Jul 13	76.04000 +0.37	76.18	75.73	75.80	65,133
12 Jul 13	75.67000 -0.15	75.90	75.13	75.80	39,012
11 Jul 13	75.82000 +0.92	75.82	74.86	75.00	41,614
10 Jul 13	74.90000 +0.18	74.90	73.95	74.61	51,620
09 Jul 13	74.72000 +0.35	74.90	73.75	73.75	62,576
08 Jul 13	74.37000 +0.34	74.99	73.86	74.02	44,410
05 Jul 13	74.03000 -0.12	74.60	73.72	74.00	86,133
04 Jul 13	74.15000 -0.05	74.39	73.31	73.87	75,844
03 Jul 13	74.20000 +0.03	74.74	73.56	74.00	47,074
02 Jul 13	74.17000 -0.29	75.12	74.14	74.79	64,502
01 Jul 13	74.46000 -0.25	75.79	73.82	75.00	75,150
28 Jun 13	74.71000 +0.70	75.37	73.36	73.41	95,425
27 Jun 13	74.01000 +1.39	74.62	72.50	72.50	87,599
26 Jun 13	72.62000 +1.71	72.68	71.00	71.00	60,367
25 Jun 13	70.91000 +0.39	71.32	69.79	70.90	94,221
24 Jun 13	70.52000 -1.48	72.20	70.24	72.00	80,362
21 Jun 13	72.00000 -0.47	73.08	71.90	72.45	69,349
20 Jun 13	72.47000 -0.49	72.93	72.13	72.27	61,525
19 Jun 13	72.96000 -0.55	73.60	72.48	73.50	53,907
18 Jun 13	73.51000 +1.47	73.51	72.02	72.03	55,842
17 Jun 13	72.04000 +0.25	72.12	71.72	71.95	44,931
14 Jun 13	71.79000 +0.41	71.90	71.32	71.40	32,252
13 Jun 13	71.38000 +0.39	71.38	70.22	70.55	67,488
12 Jun 13	70.99000 +0.37	71.67	70.22	70.22	48,000
11 Jun 13	70.62000 +0.00	70.87	69.91	70.72	40,584
10 Jun 13	70.62000 +0.49	70.90	70.00	70.03	43,874
07 Jun 13	70.13000 +0.75	70.15	69.10	69.60	43,942
06 Jun 13	69.38000 -0.32	69.90	69.17	69.90	90,075
05 Jun 13	69.70000 -0.61	70.30	69.40	70.20	69,924
04 Jun 13	70.31000 +0.21	70.31	69.90	69.90	96,167
03 Jun 13	70.10000 -0.40	70.50	69.71	70.40	62,908
31 May 13	70.50000 +1.32	71.00	69.75	70.10	170,582
30 May 13	69.18000 +0.17	69.32	68.56	68.78	82,612
29 May 13	69.01000 -0.40	69.33	68.73	69.10	55,118
28 May 13	69.41000 +0.41	69.51	68.66	68.66	71,231
27 May 13	69.00000 -3.99	70.19	68.45	70.00	150,578
24 May 13	72.99000 +3.53	72.99	69.36	69.80	99,663
23 May 13	69.46000 -0.55	69.87	68.59	69.05	59,323
22 May 13	70.01000 -0.29	70.30	69.88	70.11	63,612
21 May 13	70.30000 -0.26	70.81	70.14	70.60	84,138
20 May 13	70.56000 +1.37	70.56	68.84	68.84	55,610
17 May 13	69.19000 +0.63	69.35	68.03	68.40	51,492
16 May 13	68.56000 -0.44	69.00	68.37	68.75	46,655
15 May 13	69.00000 +0.26	69.00	68.51	68.74	45,058
14 May 13	68.74000 -0.26	69.20	68.35	69.00	61,361
13 May 13	69.00000 +0.44	69.70	68.40	68.40	52,385
10 May 13	68.56000 +0.87	68.70	67.44	67.88	44,880
09 May 13	67.69000 -0.12	67.88	67.27	67.85	32,351
08 May 13	67.81000 +0.78	68.00	66.80	67.03	44,366
07 May 13	67.03000 -0.62	67.37	66.00	67.00	74,972
06 May 13	67.65000 +0.05	67.94	67.15	67.50	51,841
03 May 13	67.60000 -1.61	69.50	67.49	69.24	157,492
02 May 13	69.21000 +0.48	69.29	68.30	68.40	76,251
30 Apr 13	68.73000 +2.16	68.73	66.87	66.87	132,236
29 Apr 13	66.57000 +0.57	66.57	65.70	65.71	52,037
26 Apr 13	66.00000 -0.16	66.26	65.53	66.04	23,186
25 Apr 13	66.16000 +0.46	66.57	65.43	65.43	74,399
24 Apr 13	65.70000 -0.32	66.16	65.38	66.08	47,093
23 Apr 13	66.02000 +0.96	66.02	64.66	65.20	60,681
22 Apr 13	65.06000 +0.21	65.23	64.68	64.72	37,158
19 Apr 13	64.85000 +0.22	64.94	64.49	64.75	31,412
18 Apr 13	64.63000 +0.51	64.85	63.78	64.10	66,711
17 Apr 13	64.12000 -0.74	65.19	63.80	65.19	66,369
16 Apr 13	64.86000 -0.15	64.86	64.30	64.60	52,322
15 Apr 13	65.01000 -0.73	65.87	64.75	65.87	75,884
12 Apr 13	65.74000 -0.82	66.57	65.11	66.26	90,425
11 Apr 13	66.56000 +0.62	66.56	65.62	65.62	64,240
10 Apr 13	65.94000 +1.04	65.94	64.75	64.76	54,837
09 Apr 13	64.90000 -0.49	65.60	64.64	65.50	55,142
08 Apr 13	65.39000 +0.15	65.46	65.10	65.10	49,332
05 Apr 13	65.24000 -2.58	67.99	65.10	67.99	79,577
04 Apr 13	67.82000 +1.12	68.75	67.26	67.26	100,124
03 Apr 13	66.70000 -0.30	66.84	66.54	66.80	51,860
02 Apr 13	67.00000 +0.83	67.10	65.73	65.84	58,847
28 Mar 13	66.17000 +0.64	66.17	64.96	65.31	56,271
27 Mar 13	65.53000 -1.51	67.01	64.98	67.01	86,405
26 Mar 13	67.04000 -0.11	67.24	66.89	67.15	78,141
25 Mar 13	67.15000 +0.65	67.25	66.30	66.49	60,891
22 Mar 13	66.50000 +0.27	66.54	65.78	65.78	37,589
21 Mar 13	66.23000 +0.72	66.23	65.17	65.51	112,711
20 Mar 13	65.51000 -0.22	66.08	65.24	65.88	77,752
19 Mar 13	65.73000 +0.28	65.94	65.25	65.32	48,340
18 Mar 13	65.45000 +0.09	65.47	64.50	64.64	32,934
15 Mar 13	65.36000 -0.04	65.47	65.01	65.35	70,003
14 Mar 13	65.40000 +0.25	65.46	64.97	65.15	56,563
13 Mar 13	65.15000 +0.05	65.20	64.85	65.00	40,274
12 Mar 13	65.10000 +0.04	65.33	64.76	64.76	30,512
11 Mar 13	65.06000 +0.06	65.58	64.62	64.90	37,775
08 Mar 13	65.00000 +0.10	65.03	64.77	64.90	68,344
07 Mar 13	64.90000 -0.10	65.10	64.67	65.00	127,789
06 Mar 13	65.00000 -0.09	65.96	64.91	65.20	94,999
05 Mar 13	65.09000 +0.52	65.40	64.50	64.57	99,353
04 Mar 13	64.57000 -0.09	64.79	63.83	64.36	75,281
01 Mar 13	64.66000 -0.04	64.98	64.47	64.50	57,371
28 Feb 13	64.70000 +2.64	64.79	61.74	62.20	157,115
27 Feb 13	62.06000 +0.18	62.10	61.67	61.85	75,626
26 Feb 13	61.88000 -0.32	62.20	61.10	61.58	38,380
25 Feb 13	62.20000 -0.49	62.80	61.91	62.40	32,011
22 Feb 13	62.69000 +1.07	62.98	61.46	61.67	54,244
21 Feb 13	61.62000 -0.89	62.25	61.20	62.25	49,527
20 Feb 13	62.51000 +0.52	62.51	61.72	61.80	69,163
19 Feb 13	61.99000 +0.60	62.02	61.33	61.39	40,408
18 Feb 13	61.39000 -0.88	62.33	61.34	62.07	38,928
15 Feb 13	62.27000 +0.77	62.38	61.28	61.50	36,074
14 Feb 13	61.50000 -0.60	62.39	61.39	62.00	45,656
13 Feb 13	62.10000 +0.22	62.10	61.48	61.88	77,146
12 Feb 13	61.88000 -0.14	62.14	61.74	62.00	50,322
11 Feb 13	62.02000 -0.03	62.17	61.74	62.00	19,999
08 Feb 13	62.05000 -0.14	62.42	61.61	62.31	51,690
07 Feb 13	62.19000 +0.44	62.60	61.74	61.80	73,199
06 Feb 13	61.75000 +0.45	61.97	61.07	61.21	37,672
05 Feb 13	61.30000 -0.39	62.20	61.30	61.50	111,221
04 Feb 13	61.69000 -0.44	62.50	61.53	62.00	83,634
01 Feb 13	62.13000 +1.37	62.32	60.83	60.91	33,349
31 Jan 13	60.76000 -0.31	61.13	60.59	60.88	89,446
30 Jan 13	61.07000 -0.23	62.02	60.99	61.30	81,753
29 Jan 13	61.30000 -0.20	61.58	60.97	61.38	104,591
28 Jan 13	61.50000 +0.21	61.66	61.14	61.37	56,292
25 Jan 13	61.29000 +0.01	61.29	60.92	61.28	55,832
24 Jan 13	61.28000 +0.21	61.29	60.77	61.07	87,119
23 Jan 13	61.07000 +1.29	61.35	59.25	59.46	66,287
22 Jan 13	59.78000 +0.35	60.35	59.10	59.43	47,687
21 Jan 13	59.43000 -0.19	59.77	59.05	59.48	41,643
18 Jan 13	59.62000 -0.30	60.25	59.05	60.00	56,441
17 Jan 13	59.92000 +1.04	60.27	58.59	58.61	127,527
16 Jan 13	58.88000 +0.94	58.96	57.78	58.00	58,072
15 Jan 13	57.94000 +0.24	57.94	57.00	57.20	63,395
14 Jan 13	57.70000 -0.63	58.35	57.66	58.30	57,968
11 Jan 13	58.33000 -0.27	58.69	58.32	58.60	84,708
10 Jan 13	58.60000 -0.30	58.96	58.50	58.80	84,107
09 Jan 13	58.90000 +0.09	59.00	58.49	58.75	68,126
08 Jan 13	58.81000 +0.29	58.99	58.44	58.44	34,353
07 Jan 13	58.52000 -0.57	59.09	58.44	58.80	53,145
04 Jan 13	59.09000 -0.11	59.20	58.74	59.00	45,097
03 Jan 13	59.20000 +0.00	59.39	58.63	59.30	62,712
02 Jan 13	59.20000 +0.83	59.28	58.58	58.88	49,845
31 Dec 12	58.37000 +0.03	58.74	58.22	58.30	14,565
28 Dec 12	58.34000 -0.43	58.77	58.28	58.70	29,205
27 Dec 12	58.77000 +0.44	58.80	58.40	58.58	35,174
24 Dec 12	58.33000 -0.29	58.79	58.01	58.21	43,133
21 Dec 12	58.62000 -3.33	60.00	56.29	60.00	424,317
20 Dec 12	61.95000 -0.37	62.15	61.70	62.03	36,810
19 Dec 12	62.32000 +0.27	62.70	62.17	62.33	37,491
18 Dec 12	62.05000 +0.81	62.35	61.16	61.49	70,959
17 Dec 12	61.24000 -0.12	61.46	60.99	61.00	38,314
14 Dec 12	61.36000 -0.14	61.88	61.11	61.53	27,455
13 Dec 12	61.50000 -0.20	61.70	61.13	61.69	47,559
12 Dec 12	61.70000 +0.01	62.80	61.37	61.37	73,087
11 Dec 12	61.69000 +1.12	61.69	60.35	60.38	62,855
10 Dec 12	60.57000 -0.10	60.70	60.12	60.19	34,786
07 Dec 12	60.67000 +0.09	60.67	59.89	60.47	57,187
06 Dec 12	60.58000 +1.08	60.90	59.33	59.37	58,455
05 Dec 12	59.50000 +0.94	59.56	58.68	58.77	49,356
04 Dec 12	58.56000 -0.69	59.09	58.00	59.02	62,231
03 Dec 12	59.25000 -0.08	59.75	59.05	59.10	41,126
30 Nov 12	59.33000 +0.87	59.50	58.35	58.40	129,909
29 Nov 12	58.46000 +0.32	58.55	57.10	57.95	128,181
28 Nov 12	58.14000 -0.15	58.34	57.95	58.15	47,595
27 Nov 12	58.29000 -0.71	58.53	57.30	57.70	130,552
26 Nov 12	59.00000 -0.86	59.63	58.57	59.50	50,720
23 Nov 12	59.86000 +0.47	59.89	59.00	59.18	34,817
22 Nov 12	59.39000 +1.22	59.84	58.30	58.30	58,222
21 Nov 12	58.17000 -0.35	58.47	57.93	58.40	62,648
20 Nov 12	58.52000 +0.48	58.69	57.82	58.00	68,492
19 Nov 12	58.04000 +0.08	58.24	57.60	57.71	54,272
16 Nov 12	57.96000 -0.93	58.95	57.72	58.88	71,226
15 Nov 12	58.89000 -0.80	59.87	58.61	59.51	63,135
14 Nov 12	59.69000 -0.40	60.09	59.56	60.04	35,725
13 Nov 12	60.09000 -0.23	60.56	59.65	60.05	60,106
12 Nov 12	60.32000 +0.66	61.27	59.52	59.66	41,553
09 Nov 12	59.66000 +0.09	59.89	59.02	59.26	45,904
08 Nov 12	59.57000 -0.57	60.46	59.42	60.19	40,080
07 Nov 12	60.14000 -0.17	61.79	60.04	60.74	41,529
06 Nov 12	60.31000 +0.31	60.31	59.95	60.24	31,759
05 Nov 12	60.00000 -0.27	60.27	59.76	60.00	26,871
02 Nov 12	60.27000 -0.03	60.68	60.09	60.20	68,688
01 Nov 12	60.30000 +0.65	60.32	59.69	59.89	33,534
31 Oct 12	59.65000 +0.00	60.07	59.55	59.55	116,225
30 Oct 12	59.65000 +0.14	59.94	59.41	59.90	75,173
29 Oct 12	59.51000 -0.10	59.74	59.10	59.13	40,885
26 Oct 12	59.61000 +0.01	59.83	59.15	59.48	86,983
25 Oct 12	59.60000 -0.40	60.16	59.55	60.00	50,165
24 Oct 12	60.00000 +0.00	60.45	59.96	60.01	50,338
23 Oct 12	60.00000 -0.37	61.21	59.96	61.21	77,722
22 Oct 12	60.37000 -0.48	60.79	59.97	60.65	43,314
19 Oct 12	60.85000 -0.51	61.36	60.58	61.20	43,166
18 Oct 12	61.36000 -0.06	61.79	61.19	61.39	38,127
17 Oct 12	61.42000 +0.40	61.62	60.60	61.00	61,183
16 Oct 12	61.02000 +0.40	61.07	59.10	60.51	68,077
15 Oct 12	60.62000 +0.10	60.62	60.01	60.01	37,585
12 Oct 12	60.52000 -0.06	60.60	60.23	60.45	22,444
11 Oct 12	60.58000 +0.26	60.58	60.15	60.45	47,959
10 Oct 12	60.32000 -0.01	60.48	59.98	60.10	35,680
09 Oct 12	60.33000 -0.31	60.80	60.00	60.52	78,191
08 Oct 12	60.64000 -0.69	61.31	60.51	61.00	41,788
05 Oct 12	61.33000 -0.08	61.36	61.11	61.36	76,315
04 Oct 12	61.41000 -0.09	61.74	61.01	61.61	59,354
03 Oct 12	61.50000 -0.16	61.75	61.30	61.45	34,591
02 Oct 12	61.66000 +0.15	61.87	61.22	61.31	40,806
01 Oct 12	61.51000 -0.55	62.22	61.51	62.06	66,831
28 Sep 12	62.06000 -0.50	62.80	62.00	62.80	69,014
27 Sep 12	62.56000 -0.28	62.80	62.47	62.80	80,304
26 Sep 12	62.84000 -0.93	63.77	62.48	63.48	96,982
25 Sep 12	63.77000 +0.17	63.81	63.08	63.32	54,276
24 Sep 12	63.60000 -1.42	64.50	63.29	64.37	82,375
21 Sep 12	65.02000 +1.68	65.02	63.26	63.55	243,289
20 Sep 12	63.34000 +0.65	63.39	62.23	62.49	51,344
19 Sep 12	62.69000 +1.14	62.73	61.55	61.55	42,686
18 Sep 12	61.55000 -0.37	61.79	61.25	61.79	64,124
17 Sep 12	61.92000 +0.05	62.81	61.88	61.88	35,193
14 Sep 12	61.87000 +0.57	62.55	61.75	62.00	66,088
13 Sep 12	61.30000 +0.12	61.30	60.77	61.00	55,379
12 Sep 12	61.18000 +0.23	61.61	60.61	60.86	55,407
11 Sep 12	60.95000 -0.65	61.11	60.55	61.01	69,293
10 Sep 12	61.60000 -0.40	62.00	61.23	61.85	44,958
07 Sep 12	62.00000 +0.15	62.82	61.87	62.10	59,777
06 Sep 12	61.85000 +0.75	62.16	60.63	61.00	72,004
05 Sep 12	61.10000 -1.15	62.35	60.75	62.25	81,329
04 Sep 12	62.25000 -0.29	62.61	62.22	62.60	47,378
03 Sep 12	62.54000 -0.47	63.11	62.53	62.76	46,690
31 Aug 12	63.01000 -1.62	63.93	60.60	63.75	203,671
30 Aug 12	64.63000 -0.36	65.18	64.63	64.83	23,855
29 Aug 12	64.99000 +0.01	65.00	64.41	65.00	27,085
28 Aug 12	64.98000 +0.46	64.99	64.01	64.31	30,064
27 Aug 12	64.52000 -0.07	64.79	64.15	64.15	15,739
24 Aug 12	64.59000 -0.15	64.80	64.23	64.68	22,943
23 Aug 12	64.74000 +0.34	65.00	64.40	64.82	27,221
22 Aug 12	64.40000 -0.45	65.30	64.40	64.88	28,370
21 Aug 12	64.85000 -0.08	65.46	64.67	65.44	34,307
20 Aug 12	64.93000 -1.92	66.70	64.77	66.21	44,378
17 Aug 12	66.85000 +2.12	67.29	65.00	65.00	79,399
16 Aug 12	64.73000 +0.62	64.73	63.83	64.19	26,374
15 Aug 12	64.11000 +0.51	64.19	63.26	63.40	14,828
14 Aug 12	63.60000 -0.09	64.00	63.50	63.50	36,174
13 Aug 12	63.69000 -0.98	64.56	63.66	64.27	26,752
10 Aug 12	64.67000 -0.07	64.90	64.00	64.50	26,834
09 Aug 12	64.74000 -0.02	65.00	64.39	65.00	24,868
08 Aug 12	64.76000 +0.07	64.76	64.28	64.47	38,435
07 Aug 12	64.69000 -0.04	65.19	64.48	64.59	32,177
06 Aug 12	64.73000 +0.03	65.00	64.43	64.43	34,008
03 Aug 12	64.70000 +1.62	64.76	63.04	63.45	38,804
02 Aug 12	63.08000 -0.60	64.00	62.92	63.68	36,679
01 Aug 12	63.68000 +0.60	64.00	62.70	63.02	45,339
31 Jul 12	63.08000 -1.34	64.29	63.00	64.26	80,990
30 Jul 12	64.42000 +0.65	64.58	63.50	63.92	42,822
27 Jul 12	63.77000 -0.03	63.99	63.01	63.96	46,026
26 Jul 12	63.80000 +2.10	63.95	61.76	61.76	58,593
25 Jul 12	61.70000 -0.04	62.08	61.48	61.72	38,699
24 Jul 12	61.74000 +0.21	61.99	61.23	61.61	54,589
23 Jul 12	61.53000 -1.68	62.88	61.50	62.70	66,408
20 Jul 12	63.21000 -1.07	64.28	63.00	64.15	64,150
19 Jul 12	64.28000 +0.15	64.86	63.82	64.13	63,548
18 Jul 12	64.13000 +0.68	64.16	63.49	63.66	50,507
17 Jul 12	63.45000 +0.07	63.99	63.09	63.28	64,753
16 Jul 12	63.38000 +0.48	63.45	62.48	62.72	51,101
13 Jul 12	62.90000 +1.07	62.97	61.28	62.00	67,557
12 Jul 12	61.83000 +0.31	61.97	61.00	61.55	64,432
11 Jul 12	61.52000 +0.04	61.65	60.80	61.35	78,926
10 Jul 12	61.48000 +0.65	61.51	60.60	60.83	94,826
09 Jul 12	60.83000 +0.57	61.09	60.05	60.07	78,944
06 Jul 12	60.26000 -0.65	61.00	60.19	60.80	60,520
05 Jul 12	60.91000 -0.31	61.75	60.57	61.02	67,279
04 Jul 12	61.22000 +0.46	61.22	60.59	60.76	39,306
03 Jul 12	60.76000 +0.55	60.76	60.07	60.39	63,121
02 Jul 12	60.21000 +0.61	60.43	59.50	59.86	97,842
29 Jun 12	59.60000 +1.93	59.69	58.10	58.56	94,771
28 Jun 12	57.67000 -0.18	58.29	57.14	57.80	73,641
27 Jun 12	57.85000 +0.17	58.05	55.70	56.30	165,874
26 Jun 12	57.68000 -0.39	58.24	57.46	58.01	102,392
25 Jun 12	58.07000 -0.28	58.19	57.60	57.98	91,133
22 Jun 12	58.35000 -0.16	58.50	57.90	58.22	71,912
21 Jun 12	58.51000 +0.14	58.59	57.93	58.09	96,536
20 Jun 12	58.37000 -0.07	58.53	57.90	58.44	76,764
19 Jun 12	58.44000 -0.14	58.79	58.00	58.30	112,760
18 Jun 12	58.58000 +0.22	59.02	58.10	58.52	71,219
15 Jun 12	58.36000 +0.27	58.36	57.71	58.16	169,796
14 Jun 12	58.09000 +0.20	58.23	57.06	57.70	93,727
13 Jun 12	57.89000 -0.36	58.40	57.32	58.19	77,940
12 Jun 12	58.25000 +0.25	58.60	57.66	58.11	104,240
11 Jun 12	58.00000 +0.25	58.63	57.81	58.16	132,461
08 Jun 12	57.75000 +0.34	57.81	56.87	57.32	85,295
07 Jun 12	57.41000 +0.48	57.48	56.75	57.28	127,016
06 Jun 12	56.93000 +0.24	57.10	56.60	56.88	126,436
05 Jun 12	56.69000 -0.06	57.23	56.42	56.85	53,497
04 Jun 12	56.75000 -0.62	57.18	56.51	57.10	72,824
01 Jun 12	57.37000 -1.19	58.29	56.53	58.20	106,246
31 May 12	58.56000 +0.25	59.47	57.44	58.70	405,212
30 May 12	58.31000 -0.63	59.34	58.20	58.87	116,105
29 May 12	58.94000 +0.19	59.65	58.87	59.36	141,553
28 May 12	58.75000 -0.03	59.52	58.61	58.77	40,618
25 May 12	58.78000 +0.03	59.29	58.54	58.74	70,710
24 May 12	58.75000 +0.59	59.04	58.46	58.58	80,253
23 May 12	58.16000 -1.50	59.40	58.13	59.15	61,690
22 May 12	59.66000 +0.92	59.70	58.63	59.00	153,803
21 May 12	58.74000 +0.44	59.22	58.09	58.09	73,395
18 May 12	58.30000 -1.09	59.22	58.03	58.89	365,445
17 May 12	59.39000 +0.42	59.78	58.91	59.22	377,923
16 May 12	58.97000 -2.46	60.65	58.51	60.57	240,201
15 May 12	61.43000 +0.50	62.14	60.09	60.59	145,925
14 May 12	60.93000 -0.75	61.50	60.43	61.19	55,431
11 May 12	61.68000 -0.01	61.78	60.93	61.59	69,792
10 May 12	61.69000 -0.37	62.99	61.11	62.72	82,305
09 May 12	62.06000 -0.18	62.52	61.10	62.38	85,932
08 May 12	62.24000 -1.11	63.50	62.02	63.49	64,390
07 May 12	63.35000 +0.24	63.44	61.47	61.72	46,819
04 May 12	63.11000 -1.10	64.27	62.66	64.21	151,328
03 May 12	64.21000 +0.00	64.21	63.67	64.21	121,637
02 May 12	64.21000 +0.65	64.24	63.60	64.18	82,476
30 Apr 12	63.56000 -0.44	64.34	63.19	64.00	78,279
27 Apr 12	64.00000 +1.16	64.00	62.42	62.42	119,657
26 Apr 12	62.84000 +0.34	62.95	61.35	62.41	99,259
25 Apr 12	62.50000 +1.88	62.89	60.66	60.66	150,145
24 Apr 12	60.62000 +0.03	60.85	60.00	60.40	114,418
23 Apr 12	60.59000 -0.37	60.96	60.10	60.67	224,874
20 Apr 12	60.96000 -2.52	63.48	60.85	63.48	148,843
19 Apr 12	63.48000 -0.52	64.31	63.35	64.00	74,112
18 Apr 12	64.00000 -0.04	64.18	63.38	63.83	75,348
17 Apr 12	64.04000 +0.59	64.14	63.01	63.07	93,276
16 Apr 12	63.45000 +0.00	63.45	61.95	63.23	106,547
13 Apr 12	63.45000 -1.20	64.40	63.24	64.38	74,364
12 Apr 12	64.65000 +2.83	64.88	61.85	61.85	144,000
11 Apr 12	61.82000 +1.39	62.00	60.17	60.40	109,534
10 Apr 12	60.43000 -1.39	61.53	60.28	61.23	98,890
05 Apr 12	61.82000 -0.12	62.32	60.87	62.00	93,855
04 Apr 12	61.94000 -0.60	62.39	61.55	62.31	102,574
03 Apr 12	62.54000 +0.85	63.31	61.60	61.64	114,984
02 Apr 12	61.69000 +0.15	61.80	60.80	61.50	68,764
30 Mar 12	61.54000 +1.25	61.54	60.51	60.51	78,802
29 Mar 12	60.29000 -1.16	61.29	60.18	61.22	64,143
28 Mar 12	61.45000 -0.44	61.95	61.18	61.83	62,583
27 Mar 12	61.89000 -0.04	62.00	61.20	62.00	79,063
26 Mar 12	61.93000 +0.88	61.93	60.69	61.16	67,738
23 Mar 12	61.05000 +0.60	61.19	60.43	60.51	59,581
22 Mar 12	60.45000 -0.22	60.85	60.17	60.50	126,071
21 Mar 12	60.67000 -0.03	61.21	60.28	60.80	74,703
20 Mar 12	60.70000 -0.54	61.33	60.43	61.33	63,573
19 Mar 12	61.24000 +0.24	62.00	60.93	61.00	88,138
16 Mar 12	61.00000 +0.50	61.72	60.41	60.50	289,101
15 Mar 12	60.50000 -0.23	61.06	60.34	60.99	107,890
14 Mar 12	60.73000 -0.06	61.20	60.31	60.90	82,785
13 Mar 12	60.79000 +0.24	60.89	60.28	60.67	121,385
12 Mar 12	60.55000 +0.24	60.62	59.93	60.31	74,445
09 Mar 12	60.31000 +0.19	60.55	59.94	60.07	93,395
08 Mar 12	60.12000 +1.00	60.46	59.08	59.45	154,751
07 Mar 12	59.12000 +1.37	59.27	57.70	57.70	75,019
06 Mar 12	57.75000 -1.54	59.26	57.75	59.26	90,774
05 Mar 12	59.29000 -0.72	60.22	59.05	59.56	67,378
02 Mar 12	60.01000 -0.06	60.38	59.79	60.30	52,159
01 Mar 12	60.07000 +0.77	60.08	59.19	59.29	57,987
29 Feb 12	59.30000 -0.19	59.88	59.01	59.50	120,313
28 Feb 12	59.49000 -0.51	60.21	59.24	60.02	108,056
27 Feb 12	60.00000 -1.06	61.05	59.62	60.81	94,806
24 Feb 12	61.06000 +0.91	61.20	59.80	60.01	133,676
23 Feb 12	60.15000 +0.35	61.90	59.50	59.51	125,793
22 Feb 12	59.80000 -0.06	59.95	59.16	59.86	91,846
21 Feb 12	59.86000 +0.51	59.98	58.73	59.40	131,672
20 Feb 12	59.35000 +1.55	59.35	58.00	58.00	87,548
17 Feb 12	57.80000 +0.39	58.00	57.30	57.80	67,728
16 Feb 12	57.41000 -0.06	57.41	56.51	57.00	74,842
15 Feb 12	57.47000 +0.88	57.73	56.79	56.98	92,642
14 Feb 12	56.59000 -0.15	56.95	56.36	56.59	43,748
13 Feb 12	56.74000 +0.22	57.08	56.47	56.80	64,190
10 Feb 12	56.52000 +0.09	56.59	55.84	56.00	56,865
09 Feb 12	56.43000 +0.14	56.43	55.84	56.30	61,691
08 Feb 12	56.29000 -0.19	56.35	55.40	56.18	94,117
07 Feb 12	56.48000 +0.48	56.57	55.75	56.00	123,076
06 Feb 12	56.00000 -0.29	56.25	55.65	56.20	116,394
03 Feb 12	56.29000 -0.22	56.68	56.17	56.68	82,584
02 Feb 12	56.51000 -0.24	56.84	56.41	56.80	66,060
01 Feb 12	56.75000 +0.30	57.26	56.40	56.50	61,549
31 Jan 12	56.45000 +0.96	56.74	55.61	55.76	67,578
30 Jan 12	55.49000 -0.71	56.05	55.32	55.73	46,804
27 Jan 12	56.20000 -0.63	57.29	56.20	56.57	44,838
26 Jan 12	56.83000 +0.24	56.83	54.85	55.40	101,432
25 Jan 12	56.59000 -0.01	56.77	56.06	56.77	52,646
24 Jan 12	56.60000 -0.33	56.95	56.02	56.68	30,810
23 Jan 12	56.93000 +0.39	57.20	56.29	56.50	69,325
20 Jan 12	56.54000 -0.52	57.90	56.50	57.19	95,149
19 Jan 12	57.06000 +0.76	57.26	56.30	56.30	76,299
18 Jan 12	56.30000 +0.41	56.30	55.37	55.95	86,962
17 Jan 12	55.89000 +1.13	55.90	55.02	55.11	71,521
16 Jan 12	54.76000 +0.79	54.76	53.50	53.50	52,804
13 Jan 12	53.97000 +0.03	54.22	53.16	53.94	79,749
12 Jan 12	53.94000 +0.71	53.94	53.26	53.69	76,744
11 Jan 12	53.23000 -0.34	53.97	52.82	53.50	57,702
10 Jan 12	53.57000 +1.77	53.71	51.81	51.90	125,262
09 Jan 12	51.80000 -0.20	52.26	51.67	52.00	50,391
06 Jan 12	52.00000 +0.20	52.41	51.62	51.80	215,258
05 Jan 12	51.80000 -0.97	52.87	51.62	52.80	102,834
04 Jan 12	52.77000 -0.23	53.07	52.75	52.80	70,336
03 Jan 12	53.00000 +0.00	53.08	52.86	53.00	98,340
02 Jan 12	53.00000 +0.00	53.20	52.84	53.00	34,229
30 Dec 11	53.00000 +0.16	53.07	52.71	53.00	28,586
29 Dec 11	52.84000 -0.02	53.05	52.58	52.83	37,542
28 Dec 11	52.86000 -0.14	53.29	52.48	53.00	47,866
27 Dec 11	53.00000 +0.23	53.25	52.50	52.53	18,228
23 Dec 11	52.77000 -0.01	53.09	52.66	53.06	25,004
22 Dec 11	52.78000 +0.86	53.29	52.01	52.17	73,110
21 Dec 11	51.92000 -1.02	53.32	51.66	53.10	82,075
20 Dec 11	52.94000 +1.25	52.94	51.70	51.70	63,494
19 Dec 11	51.69000 -0.65	53.01	51.62	51.62	60,426
16 Dec 11	52.34000 +0.51	52.78	51.56	52.00	78,575
15 Dec 11	51.83000 +0.53	51.83	51.12	51.35	70,670
14 Dec 11	51.30000 -0.58	52.17	51.17	51.75	62,679
13 Dec 11	51.88000 +0.65	52.15	51.09	51.45	50,944
12 Dec 11	51.23000 -1.62	52.68	51.23	52.66	62,380
09 Dec 11	52.85000 +0.55	52.88	51.60	52.00	45,810
08 Dec 11	52.30000 -0.46	53.13	52.03	53.10	89,700
07 Dec 11	52.76000 -0.57	53.95	52.31	53.95	79,271
06 Dec 11	53.33000 +0.33	53.33	52.53	52.72	88,286
05 Dec 11	53.00000 -0.50	53.95	52.97	53.85	123,291
02 Dec 11	53.50000 +0.00	54.40	53.50	54.00	49,631
01 Dec 11	53.50000 -0.76	54.38	53.50	54.38	49,147
30 Nov 11	54.26000 +0.89	54.41	52.48	52.66	167,769
29 Nov 11	53.37000 -0.02	53.37	52.80	53.03	55,863
28 Nov 11	53.39000 +2.88	53.39	51.06	51.06	66,483
25 Nov 11	50.51000 +0.31	50.91	49.76	50.48	58,814
24 Nov 11	50.20000 +0.17	50.85	49.76	50.20	59,431
23 Nov 11	50.03000 -1.45	51.41	50.03	51.10	80,176
22 Nov 11	51.48000 -0.57	52.62	51.29	52.46	63,176
21 Nov 11	52.05000 -1.31	53.30	52.01	53.15	64,852
18 Nov 11	53.36000 -0.08	53.46	52.70	53.20	124,410
17 Nov 11	53.44000 -0.71	54.12	53.37	53.90	63,284
16 Nov 11	54.15000 +0.06	54.38	53.61	54.11	61,965
15 Nov 11	54.09000 -0.44	55.03	53.90	54.53	117,896
14 Nov 11	54.53000 -0.48	55.52	54.39	55.52	27,382
11 Nov 11	55.01000 +1.08	55.03	53.80	54.00	31,190
10 Nov 11	53.93000 -0.55	54.70	53.56	53.57	34,563
09 Nov 11	54.48000 -1.31	56.30	54.29	55.89	43,709
08 Nov 11	55.79000 +0.80	55.83	54.93	54.93	58,298
07 Nov 11	54.99000 +0.36	55.00	53.57	54.25	86,120
04 Nov 11	54.63000 -1.09	56.13	54.51	55.87	68,993
03 Nov 11	55.72000 +0.05	56.36	54.84	55.04	57,376
02 Nov 11	55.67000 +0.54	55.76	54.76	55.47	61,809
01 Nov 11	55.13000 -1.88	56.31	54.70	56.30	48,600
31 Oct 11	57.01000 -1.15	58.00	57.01	57.70	51,262
28 Oct 11	58.16000 -1.06	59.40	57.85	59.00	82,567
27 Oct 11	59.22000 +1.37	59.46	58.44	59.40	53,617
26 Oct 11	57.85000 -0.20	58.77	57.53	58.00	45,631
25 Oct 11	58.05000 -0.55	58.77	57.77	58.40	41,072
24 Oct 11	58.60000 +0.74	58.88	57.65	57.85	38,504
21 Oct 11	57.86000 +1.36	57.86	56.58	56.88	66,334
20 Oct 11	56.50000 -1.05	57.29	56.47	57.00	59,798
19 Oct 11	57.55000 -0.39	58.31	57.37	57.94	78,936
18 Oct 11	57.94000 -0.35	58.39	57.50	58.00	103,994
17 Oct 11	58.29000 -0.68	59.73	57.70	59.14	79,649
14 Oct 11	58.97000 +0.84	59.26	57.65	58.04	83,168
13 Oct 11	58.13000 -0.27	58.84	57.70	58.29	58,284
12 Oct 11	58.40000 +1.30	58.50	56.71	56.92	109,735
11 Oct 11	57.10000 -0.49	57.40	56.68	57.10	94,177
10 Oct 11	57.59000 +0.44	57.90	57.11	57.15	83,792
07 Oct 11	57.15000 +0.05	57.58	56.40	57.14	124,000
06 Oct 11	57.10000 +0.98	57.20	56.08	56.39	118,693
05 Oct 11	56.12000 +1.12	56.39	55.23	55.73	51,441
04 Oct 11	55.00000 -0.57	55.61	54.19	55.58	100,903
03 Oct 11	55.57000 -1.08	56.23	55.40	55.40	64,521
30 Sep 11	56.65000 -0.90	57.45	55.98	57.45	88,406
29 Sep 11	57.55000 +1.24	57.55	56.00	56.23	56,612
28 Sep 11	56.31000 -0.58	57.36	55.98	56.50	56,169
27 Sep 11	56.89000 +2.39	57.26	55.36	55.70	48,705
26 Sep 11	54.50000 +0.45	55.02	52.90	52.98	62,300
23 Sep 11	54.05000 -0.12	55.02	52.76	54.78	117,078
22 Sep 11	54.17000 -1.63	54.58	53.90	54.58	101,548
21 Sep 11	55.80000 -0.62	56.69	55.58	56.00	67,504
20 Sep 11	56.42000 +1.55	56.45	54.51	54.51	69,570
19 Sep 11	54.87000 -0.72	55.64	54.10	55.00	100,723
16 Sep 11	55.59000 -0.24	56.68	55.59	56.28	126,350
15 Sep 11	55.83000 +0.83	56.28	55.15	55.28	80,348
14 Sep 11	55.00000 +0.52	55.58	53.61	53.61	59,092
13 Sep 11	54.48000 -0.24	55.72	53.64	55.72	85,766
12 Sep 11	54.72000 -1.85	55.31	54.34	54.50	104,029
09 Sep 11	56.57000 -0.66	57.19	56.00	56.80	100,925
08 Sep 11	57.23000 +0.50	57.51	56.24	56.74	60,203
07 Sep 11	56.73000 +1.44	57.12	55.56	56.40	53,037
06 Sep 11	55.29000 -0.21	56.20	55.00	55.40	47,004
05 Sep 11	55.50000 -2.25	56.86	55.30	56.68	64,301
02 Sep 11	57.75000 -1.40	58.74	57.25	58.30	68,814
01 Sep 11	59.15000 +0.90	59.43	57.74	58.77	66,986
31 Aug 11	58.25000 +1.40	58.31	56.00	56.00	116,830
30 Aug 11	56.85000 +0.73	56.86	56.05	56.26	58,754
29 Aug 11	56.12000 +1.03	56.49	55.51	56.02	20,661
26 Aug 11	55.09000 -0.11	55.12	54.00	55.12	17,789
25 Aug 11	55.20000 +0.21	56.04	54.85	55.65	32,119
24 Aug 11	54.99000 +0.56	55.57	53.75	54.64	50,851
23 Aug 11	54.43000 +0.31	55.18	53.86	54.56	58,476
22 Aug 11	54.12000 +0.34	54.71	53.38	53.62	61,763
19 Aug 11	53.78000 -0.85	54.72	52.63	54.30	59,388
18 Aug 11	54.63000 -1.56	56.25	54.25	55.87	83,505
17 Aug 11	56.19000 -0.46	57.28	55.51	56.18	73,463
16 Aug 11	56.65000 -1.13	57.80	55.81	57.69	50,275
15 Aug 11	57.78000 +0.34	58.40	57.35	57.64	48,014
12 Aug 11	57.44000 +2.25	57.52	54.50	55.19	60,395
11 Aug 11	55.19000 +0.98	55.45	53.07	55.45	87,220
10 Aug 11	54.21000 -1.43	57.44	53.65	56.84	126,459
09 Aug 11	55.64000 +1.06	55.64	51.67	54.50	169,446
08 Aug 11	54.58000 -4.34	59.25	54.58	57.89	133,139
05 Aug 11	58.92000 -0.86	60.27	57.75	58.60	166,670
04 Aug 11	59.78000 -2.74	62.93	59.53	62.93	92,984
03 Aug 11	62.52000 +0.02	62.91	62.00	62.15	184,599
02 Aug 11	62.50000 +0.37	62.83	62.25	62.25	160,511
01 Aug 11	62.13000 -1.29	63.99	62.13	63.71	59,394
29 Jul 11	63.42000 +0.07	63.77	62.61	63.06	92,774
28 Jul 11	63.35000 +0.10	63.46	62.47	62.52	66,759
27 Jul 11	63.25000 -0.53	63.78	62.78	63.48	106,395
26 Jul 11	63.78000 +0.01	64.30	63.21	63.80	52,938
25 Jul 11	63.77000 +0.21	64.15	63.32	63.38	61,449
22 Jul 11	63.56000 +0.44	64.70	63.23	64.20	34,946
21 Jul 11	63.12000 +1.20	63.78	62.30	62.30	109,074
20 Jul 11	61.92000 +1.22	61.92	60.62	61.13	135,686
19 Jul 11	60.70000 +0.39	60.84	60.32	60.50	60,968
18 Jul 11	60.31000 -1.21	61.40	60.02	61.25	78,563
15 Jul 11	61.52000 -0.29	61.79	61.06	61.22	38,477
14 Jul 11	61.81000 -0.60	62.45	61.80	62.00	44,646
13 Jul 11	62.41000 +0.62	62.63	61.21	61.40	59,483
12 Jul 11	61.79000 -0.91	62.32	60.99	62.00	85,853
11 Jul 11	62.70000 -0.87	63.56	62.30	63.04	80,481
08 Jul 11	63.57000 -0.52	64.26	63.37	63.98	48,345
07 Jul 11	64.09000 +0.09	64.50	63.87	64.15	50,466
06 Jul 11	64.00000 -0.40	64.50	63.82	64.50	49,213
05 Jul 11	64.40000 -0.33	64.61	64.02	64.60	63,694
04 Jul 11	64.73000 -0.07	65.32	64.56	64.80	49,059
01 Jul 11	64.80000 -0.07	65.00	64.38	64.85	68,217
30 Jun 11	64.87000 -0.27	65.44	64.69	65.44	94,264
29 Jun 11	65.14000 +1.14	65.36	64.17	64.17	48,582
28 Jun 11	64.00000 -0.35	65.28	63.48	64.50	125,103
27 Jun 11	64.35000 +0.87	64.36	63.25	63.36	77,839
24 Jun 11	63.48000 +0.34	64.43	63.31	63.97	56,689
23 Jun 11	63.14000 -0.96	64.00	63.07	63.97	44,792
22 Jun 11	64.10000 -0.08	64.24	63.76	64.04	51,071
21 Jun 11	64.18000 +0.62	64.24	63.50	63.70	43,245
20 Jun 11	63.56000 -0.51	63.82	63.34	63.67	72,271
17 Jun 11	64.07000 +0.41	64.44	62.80	63.70	161,581
16 Jun 11	63.66000 -0.18	63.69	62.86	63.65	67,554
15 Jun 11	63.84000 -0.66	64.78	63.69	64.34	56,621
14 Jun 11	64.50000 -0.07	65.30	64.35	65.00	59,922
13 Jun 11	64.57000 +0.28	64.80	63.70	64.11	45,996
10 Jun 11	64.29000 -0.72	65.48	64.29	65.15	45,805
09 Jun 11	65.01000 +0.71	65.46	64.19	64.29	77,641
08 Jun 11	64.30000 -0.73	65.10	64.30	64.90	74,452
07 Jun 11	65.03000 -0.10	65.30	64.51	65.13	116,576
06 Jun 11	65.13000 -0.56	65.70	64.50	65.34	134,797
03 Jun 11	65.69000 -0.42	66.79	65.31	66.20	59,470
02 Jun 11	66.11000 -0.26	66.30	65.64	66.03	22,456
01 Jun 11	66.37000 -0.53	66.97	66.01	66.89	49,714
31 May 11	66.90000 +0.67	67.04	65.90	66.89	355,107
30 May 11	66.23000 +0.72	66.42	65.16	65.20	43,919
27 May 11	65.51000 -0.10	66.06	65.28	65.95	70,592
26 May 11	65.61000 +0.37	66.30	65.20	65.20	88,689
25 May 11	65.24000 +0.49	65.35	64.15	64.51	125,359
24 May 11	64.75000 +0.64	64.75	63.78	64.11	122,871
23 May 11	64.11000 -0.56	64.23	63.32	63.82	110,718
20 May 11	64.67000 -0.48	65.44	64.51	65.25	72,015
19 May 11	65.15000 +0.54	65.35	64.46	64.70	69,587
18 May 11	64.61000 -0.26	65.30	64.40	65.16	81,556
17 May 11	64.87000 +1.12	65.48	63.75	63.75	216,670
16 May 11	63.75000 -1.25	64.30	63.50	63.80	73,502
13 May 11	65.00000 -0.68	65.73	64.50	65.65	94,610
12 May 11	65.68000 -0.53	66.00	65.33	65.80	45,825
11 May 11	66.21000 +1.17	66.50	65.04	65.04	85,904
10 May 11	65.04000 +0.25	65.35	64.40	65.02	48,810
09 May 11	64.79000 -0.72	65.80	64.45	65.07	54,559
06 May 11	65.51000 +0.82	65.94	64.57	65.41	74,981
05 May 11	64.69000 +0.17	64.96	64.09	64.71	62,693
04 May 11	64.52000 -0.27	65.05	64.11	64.56	60,214
03 May 11	64.79000 -1.27	66.00	64.50	65.97	72,591
02 May 11	66.06000 +1.36	66.24	64.60	65.06	76,016
29 Apr 11	64.70000 +0.13	65.00	64.21	64.49	53,092
28 Apr 11	64.57000 +0.82	64.64	63.48	63.88	77,641
27 Apr 11	63.75000 +0.11	63.95	63.21	63.64	53,059
26 Apr 11	63.64000 +0.29	63.64	62.87	62.98	42,046
21 Apr 11	63.35000 +0.10	63.50	62.81	63.50	44,207
20 Apr 11	63.25000 +1.64	63.25	61.73	62.11	80,949
19 Apr 11	61.61000 +0.08	62.30	61.48	61.57	55,341
18 Apr 11	61.53000 -0.79	62.41	61.29	62.32	67,955
15 Apr 11	62.32000 +0.77	62.39	61.46	61.65	60,701
14 Apr 11	61.55000 -0.17	61.84	61.15	61.63	44,174
13 Apr 11	61.72000 +0.41	62.25	61.25	61.33	44,290
12 Apr 11	61.31000 -0.48	61.83	61.05	61.38	54,624
11 Apr 11	61.79000 -1.03	62.63	61.20	62.22	128,645
08 Apr 11	62.82000 -0.22	63.33	62.70	63.16	63,391
07 Apr 11	63.04000 -0.61	63.95	62.72	63.65	68,850
06 Apr 11	63.65000 -0.18	63.84	62.70	63.84	114,890
05 Apr 11	63.83000 -0.53	64.44	63.36	64.35	63,816
04 Apr 11	64.36000 +0.14	64.58	64.00	64.00	43,429
01 Apr 11	64.22000 -0.78	65.50	63.80	65.14	140,280
31 Mar 11	65.00000 +1.32	65.18	63.88	63.92	166,608
30 Mar 11	63.68000 +0.80	64.15	62.96	63.09	86,032
29 Mar 11	62.88000 +0.28	62.89	62.10	62.60	47,104
28 Mar 11	62.60000 +0.73	62.74	61.66	61.75	43,264
25 Mar 11	61.87000 -0.08	62.16	61.70	62.04	67,690
24 Mar 11	61.95000 -0.04	62.30	61.63	61.80	86,179
23 Mar 11	61.99000 +0.05	62.00	61.33	61.77	42,681
22 Mar 11	61.94000 -0.59	62.67	61.60	62.60	84,778
21 Mar 11	62.53000 +1.32	62.53	61.02	61.30	82,841
18 Mar 11	61.21000 +1.20	61.60	60.23	60.59	153,673
17 Mar 11	60.01000 +0.02	60.72	59.60	60.10	130,116
16 Mar 11	59.99000 -0.35	61.55	59.99	60.21	104,601
15 Mar 11	60.34000 -1.66	61.21	59.22	61.00	203,173
14 Mar 11	62.00000 -0.40	62.72	61.75	62.17	61,100
11 Mar 11	62.40000 -0.77	63.42	62.28	62.70	96,962
10 Mar 11	63.17000 -0.48	63.65	62.75	63.50	78,820
09 Mar 11	63.65000 +0.20	63.84	63.26	63.57	78,157
08 Mar 11	63.45000 -0.12	63.70	62.77	63.59	51,884
07 Mar 11	63.57000 +0.05	63.95	63.07	63.15	56,579
04 Mar 11	63.52000 -0.84	64.70	63.45	64.36	73,003
03 Mar 11	64.36000 +1.06	64.50	63.01	63.45	75,116
02 Mar 11	63.30000 -0.91	63.86	62.70	63.80	173,424
01 Mar 11	64.21000 -0.02	64.77	63.69	64.05	137,948
28 Feb 11	64.23000 +1.23	64.36	62.70	63.00	170,596
25 Feb 11	63.00000 +0.20	63.89	62.80	63.01	158,518
24 Feb 11	62.80000 -0.11	63.42	61.37	62.20	98,714
23 Feb 11	62.91000 -0.44	63.76	62.77	63.15	104,581
22 Feb 11	63.35000 -0.71	63.87	62.70	63.66	102,461
21 Feb 11	64.06000 -1.01	64.97	63.79	64.60	59,659
18 Feb 11	65.07000 +0.72	65.07	63.80	64.40	93,518
17 Feb 11	64.35000 -0.71	65.30	64.15	65.00	67,495
16 Feb 11	65.06000 +0.55	65.16	64.34	64.52	77,236
15 Feb 11	64.51000 -0.35	64.86	64.16	64.86	94,225
14 Feb 11	64.86000 -0.15	65.35	64.64	65.01	72,174
11 Feb 11	65.01000 +0.23	65.40	64.25	64.69	96,742
10 Feb 11	64.78000 -0.30	64.90	64.11	64.75	97,369
09 Feb 11	65.08000 +0.09	65.25	64.55	64.83	104,617
08 Feb 11	64.99000 +0.74	64.99	63.67	64.40	98,394
07 Feb 11	64.25000 +0.42	64.62	63.50	63.51	80,586
04 Feb 11	63.83000 +1.04	65.20	62.74	62.86	162,048
03 Feb 11	62.79000 +0.41	62.79	61.79	62.20	101,391
02 Feb 11	62.38000 +0.48	62.68	61.41	61.90	147,685
01 Feb 11	61.90000 +0.51	61.95	60.80	61.40	84,410
31 Jan 11	61.39000 -0.22	61.42	60.33	61.10	83,555
28 Jan 11	61.61000 +1.02	62.01	60.47	60.98	112,690
27 Jan 11	60.59000 +0.24	60.96	60.10	60.20	70,366
26 Jan 11	60.35000 +0.96	60.60	59.28	59.40	96,402
25 Jan 11	59.39000 -0.44	60.30	59.18	59.83	123,205
24 Jan 11	59.83000 -0.25	60.47	59.45	60.01	79,675
21 Jan 11	60.08000 -0.27	60.70	59.87	60.55	65,843
20 Jan 11	60.35000 -0.83	61.80	60.35	61.00	184,371
19 Jan 11	61.18000 +1.18	61.73	59.66	60.24	130,419
18 Jan 11	60.00000 +0.61	60.35	59.40	59.49	70,352
17 Jan 11	59.39000 +0.59	60.38	58.90	59.00	80,612
14 Jan 11	58.80000 -0.20	59.24	58.51	59.00	90,263
13 Jan 11	59.00000 -0.72	59.78	58.83	59.70	83,992
12 Jan 11	59.72000 +0.96	59.72	58.53	58.80	72,227
11 Jan 11	58.76000 +0.26	58.93	58.50	58.70	49,151
10 Jan 11	58.50000 -0.72	59.31	58.43	59.10	49,574
07 Jan 11	59.22000 -0.17	59.69	58.72	59.46	127,718
06 Jan 11	59.39000 -0.39	60.38	59.25	59.99	90,913
05 Jan 11	59.78000 -1.00	60.70	59.23	60.70	117,362
04 Jan 11	60.78000 +1.00	60.98	59.71	59.87	68,823
03 Jan 11	59.78000 +0.71	60.43	59.22	59.66	47,236
31 Dec 10	59.07000 -0.28	59.61	59.05	59.05	12,019
30 Dec 10	59.35000 -0.47	59.83	59.15	59.79	24,268
29 Dec 10	59.82000 +1.04	59.82	58.60	58.66	37,644
28 Dec 10	58.78000 -0.40	59.50	58.61	58.70	39,552
27 Dec 10	59.18000 -0.76	59.65	58.95	59.36	29,325
24 Dec 10	59.94000 -0.56	60.48	59.70	60.00	12,567
23 Dec 10	60.50000 -0.17	60.77	60.40	60.40	52,938
22 Dec 10	60.67000 -0.10	60.77	60.30	60.33	66,792
21 Dec 10	60.77000 +0.23	60.78	60.22	60.65	61,069
20 Dec 10	60.54000 -0.36	61.20	59.78	60.03	52,060
17 Dec 10	60.90000 +0.26	61.79	60.52	60.87	94,185
16 Dec 10	60.64000 +1.09	60.65	59.70	59.75	59,142
15 Dec 10	59.55000 -0.99	60.30	59.51	59.94	49,329
14 Dec 10	60.54000 -0.40	61.05	59.80	60.90	63,219
13 Dec 10	60.94000 +0.06	61.06	60.50	60.50	56,993
10 Dec 10	60.88000 -0.52	61.58	60.72	61.42	48,529
09 Dec 10	61.40000 +0.13	62.00	61.31	61.42	94,565
08 Dec 10	61.27000 +0.30	61.48	60.39	60.66	52,457
07 Dec 10	60.97000 +0.32	61.15	60.50	60.62	60,159
06 Dec 10	60.65000 -0.37	60.88	59.99	60.67	42,676
03 Dec 10	61.02000 -0.84	62.15	60.72	61.75	67,789
02 Dec 10	61.86000 +1.32	61.99	60.54	60.54	96,860
01 Dec 10	60.54000 +1.57	60.54	58.52	59.25	91,719
30 Nov 10	58.97000 +0.59	59.25	58.06	58.41	111,450
29 Nov 10	58.38000 -0.79	59.70	58.36	59.13	73,035
26 Nov 10	59.17000 +0.35	59.27	58.17	58.52	58,462
25 Nov 10	58.82000 -0.29	59.13	58.61	59.09	33,650
24 Nov 10	59.11000 +0.68	59.14	58.02	58.30	52,154
23 Nov 10	58.43000 -0.33	58.64	58.00	58.64	56,115
22 Nov 10	58.76000 -0.18	59.29	58.41	58.80	76,493
19 Nov 10	58.94000 -0.75	59.78	58.68	59.50	88,863
18 Nov 10	59.69000 -0.01	60.18	59.47	59.89	68,483
17 Nov 10	59.70000 +0.97	59.80	58.75	58.82	77,877
16 Nov 10	58.73000 -1.65	60.30	58.60	60.23	78,296
15 Nov 10	60.38000 +0.00	60.41	59.61	59.63	97,040
12 Nov 10	60.38000 +0.08	60.53	59.27	59.71	57,354
11 Nov 10	60.30000 -1.80	62.10	59.45	62.08	99,183
10 Nov 10	62.10000 -0.19	62.40	61.46	62.00	110,166
09 Nov 10	62.29000 -0.13	62.80	61.95	62.21	96,311
08 Nov 10	62.42000 +0.22	62.42	61.82	62.00	50,361
05 Nov 10	62.20000 -0.18	62.49	61.76	62.38	40,050
04 Nov 10	62.38000 +0.67	62.55	61.82	62.00	41,867
03 Nov 10	61.71000 -0.42	62.12	61.53	62.00	82,182
02 Nov 10	62.13000 +0.40	62.34	61.29	61.30	39,993
01 Nov 10	61.73000 +0.70	61.99	60.84	61.07	35,820
29 Oct 10	61.03000 -0.27	61.46	60.50	61.25	61,538
28 Oct 10	61.30000 +0.10	61.59	60.85	61.38	41,727
27 Oct 10	61.20000 -0.80	62.15	61.20	61.57	58,646
26 Oct 10	62.00000 +0.19	62.27	61.31	61.50	120,113
25 Oct 10	61.81000 -0.12	62.37	61.64	61.88	66,395
22 Oct 10	61.93000 +0.08	62.24	61.82	61.82	74,097
21 Oct 10	61.85000 +0.10	62.02	61.49	61.74	87,506
20 Oct 10	61.75000 -0.25	62.00	61.20	61.85	96,246
19 Oct 10	62.00000 -0.05	62.45	61.75	61.97	139,226
18 Oct 10	62.05000 -1.35	63.20	61.75	62.70	96,163
15 Oct 10	63.40000 -0.68	64.09	62.29	64.00	63,957
14 Oct 10	64.08000 +0.87	64.77	63.32	63.34	64,062
13 Oct 10	63.21000 +1.04	63.45	62.18	62.18	58,842
12 Oct 10	62.17000 -0.39	62.46	61.33	62.25	73,110
11 Oct 10	62.56000 +0.20	63.20	62.04	62.06	64,120
08 Oct 10	62.36000 +0.16	62.55	61.76	62.00	48,788
07 Oct 10	62.20000 -0.45	62.60	61.91	62.55	74,622
06 Oct 10	62.65000 +1.00	63.00	61.70	61.75	104,027
05 Oct 10	61.65000 +0.08	62.30	61.23	61.65	106,299
04 Oct 10	61.57000 +0.06	61.98	61.19	61.22	106,852
01 Oct 10	61.51000 +1.67	61.90	59.49	59.78	201,484
30 Sep 10	59.84000 +0.47	60.30	58.98	59.21	70,953
29 Sep 10	59.37000 -0.31	60.15	59.04	59.79	37,893
28 Sep 10	59.68000 -0.06	60.00	58.91	59.77	55,977
27 Sep 10	59.74000 -0.38	60.38	59.50	59.93	62,125
24 Sep 10	60.12000 +1.29	60.15	58.47	58.70	85,127
23 Sep 10	58.83000 -0.84	60.04	57.98	59.67	84,629
22 Sep 10	59.67000 -0.93	60.66	59.46	60.60	69,016
21 Sep 10	60.60000 +0.32	60.88	59.95	60.28	90,380
20 Sep 10	60.28000 +0.32	60.45	59.70	59.79	44,471
17 Sep 10	59.96000 +0.83	60.32	59.37	59.50	103,656
16 Sep 10	59.13000 +0.25	59.48	58.41	58.72	90,271
15 Sep 10	58.88000 -0.72	59.76	58.63	59.70	59,359
14 Sep 10	59.60000 +0.47	59.60	58.92	59.10	61,143
13 Sep 10	59.13000 +1.13	59.39	58.17	58.17	92,704
10 Sep 10	58.00000 -0.10	58.80	57.99	58.10	72,741
09 Sep 10	58.10000 +0.20	58.38	57.45	57.80	64,372
08 Sep 10	57.90000 +0.78	57.94	56.53	57.00	58,169
07 Sep 10	57.12000 -0.93	58.14	56.57	58.00	54,932
06 Sep 10	58.05000 +0.19	58.39	57.58	57.86	40,311
03 Sep 10	57.86000 +0.22	58.73	57.24	57.65	78,442
02 Sep 10	57.64000 +0.32	57.93	56.67	57.00	78,168
01 Sep 10	57.32000 +1.64	57.32	55.22	55.68	131,078
31 Aug 10	55.68000 +1.16	55.68	53.60	54.00	77,097
30 Aug 10	54.52000 -0.05	54.75	54.25	54.50	18,407
27 Aug 10	54.57000 +0.54	54.75	53.58	53.58	57,758
26 Aug 10	54.03000 +1.07	54.48	53.04	53.06	77,536
25 Aug 10	52.96000 -0.74	53.85	52.91	53.69	119,854
24 Aug 10	53.70000 -1.06	54.67	53.27	54.67	142,912
23 Aug 10	54.76000 +0.62	55.00	54.01	54.01	45,825
20 Aug 10	54.14000 -0.89	55.37	53.76	54.90	90,165
19 Aug 10	55.03000 -0.41	56.44	54.90	55.51	85,560
18 Aug 10	55.44000 -0.10	56.03	54.55	55.55	76,486
17 Aug 10	55.54000 +0.61	55.68	54.75	54.75	81,598
16 Aug 10	54.93000 +0.14	55.18	54.11	54.79	56,420
13 Aug 10	54.79000 +0.27	55.15	54.09	54.50	77,060
12 Aug 10	54.52000 -0.87	55.50	54.50	55.30	85,835
11 Aug 10	55.39000 -1.57	56.84	55.18	56.55	60,638
10 Aug 10	56.96000 -0.50	57.60	56.46	56.98	56,157
09 Aug 10	57.46000 +0.56	57.69	56.90	56.90	35,414
06 Aug 10	56.90000 -0.74	58.25	56.72	57.90	83,831
05 Aug 10	57.64000 -0.09	58.11	57.40	57.50	80,724
04 Aug 10	57.73000 -0.54	58.50	57.60	58.50	63,631
03 Aug 10	58.27000 -0.05	58.36	57.50	58.04	46,184
02 Aug 10	58.32000 +1.76	58.54	56.77	56.77	83,588
30 Jul 10	56.56000 +0.13	56.88	55.80	56.30	56,100
29 Jul 10	56.43000 -0.65	57.65	56.39	57.09	54,940
28 Jul 10	57.08000 -0.05	57.70	56.53	56.94	63,544
27 Jul 10	57.13000 +0.05	58.10	56.87	56.87	135,848
26 Jul 10	57.08000 +2.97	57.08	54.15	54.15	263,851
23 Jul 10	54.11000 +0.71	54.39	53.20	53.51	74,134
22 Jul 10	53.40000 +0.67	53.45	52.17	52.69	132,420
21 Jul 10	52.73000 +0.26	53.40	52.10	52.75	113,559
20 Jul 10	52.47000 -0.43	53.23	52.15	53.00	118,679
19 Jul 10	52.90000 -0.70	53.59	52.40	53.08	90,707
16 Jul 10	53.60000 -0.95	54.88	53.26	54.22	105,377
15 Jul 10	54.55000 -0.77	55.33	54.22	55.18	74,492
14 Jul 10	55.32000 -0.55	56.09	54.66	56.00	56,016
13 Jul 10	55.87000 +0.11	56.48	55.44	55.44	75,323
12 Jul 10	55.76000 -0.11	56.32	55.41	55.49	49,875
09 Jul 10	55.87000 +0.74	56.23	55.21	55.42	68,185
08 Jul 10	55.13000 +0.70	55.51	54.45	54.45	89,558
07 Jul 10	54.43000 +0.49	54.53	53.01	53.94	45,988
06 Jul 10	53.94000 +0.84	54.39	53.29	53.44	83,264
05 Jul 10	53.10000 +0.12	53.59	52.75	53.00	38,326
02 Jul 10	52.98000 +0.62	53.57	52.60	52.72	63,733
01 Jul 10	52.36000 -0.54	53.21	51.60	52.09	95,745
30 Jun 10	52.90000 +0.05	53.67	52.60	52.86	93,349
29 Jun 10	52.85000 -2.21	54.45	52.36	54.44	110,313
28 Jun 10	55.06000 +0.71	55.44	54.25	54.50	127,291
25 Jun 10	54.35000 +0.50	54.37	53.50	53.94	119,724
24 Jun 10	53.85000 -0.09	54.34	53.50	54.14	121,721
23 Jun 10	53.94000 -0.56	54.36	53.80	54.35	114,339
22 Jun 10	54.50000 -0.18	54.72	54.15	54.54	139,026
21 Jun 10	54.68000 +0.59	54.89	54.19	54.19	88,600
18 Jun 10	54.09000 +0.09	54.39	53.80	54.00	67,459
17 Jun 10	54.00000 -0.44	54.95	53.90	54.50	122,496
16 Jun 10	54.44000 -1.22	55.99	54.05	55.79	102,608
15 Jun 10	55.66000 +0.57	56.05	54.35	54.91	61,879
14 Jun 10	55.09000 +0.59	55.20	54.72	54.78	46,027
11 Jun 10	54.50000 +0.66	54.83	53.54	53.99	107,227
10 Jun 10	53.84000 +1.12	53.98	52.09	52.14	172,707
09 Jun 10	52.72000 +1.13	52.83	51.81	51.81	108,492
08 Jun 10	51.59000 -0.47	52.40	51.12	52.10	91,810
07 Jun 10	52.06000 -2.24	52.91	51.74	52.00	81,295
04 Jun 10	54.30000 -2.80	57.03	53.36	56.53	213,572
03 Jun 10	57.10000 +0.83	57.65	56.62	56.92	91,101
02 Jun 10	56.27000 +0.40	56.27	54.86	55.51	79,050
01 Jun 10	55.87000 +0.47	56.39	54.30	55.30	97,658
31 May 10	55.40000 -0.48	56.24	55.17	55.80	39,951
28 May 10	55.88000 -0.32	56.85	55.52	56.76	69,714
27 May 10	56.20000 +2.88	56.41	53.64	54.06	123,989
26 May 10	53.32000 +0.59	55.00	53.09	53.49	138,156
25 May 10	52.73000 -1.64	53.18	52.16	53.00	98,772
24 May 10	54.37000 -0.64	55.48	53.75	55.14	47,569
21 May 10	55.01000 +0.38	55.19	53.24	54.61	85,914
20 May 10	54.63000 -1.81	57.00	54.01	56.60	97,365
19 May 10	56.44000 -1.22	57.49	55.89	57.15	103,895
18 May 10	57.66000 +0.52	58.25	57.13	58.06	82,222
17 May 10	57.14000 -0.95	58.66	56.93	57.68	86,376
14 May 10	58.09000 -2.19	60.19	57.77	60.19	89,372
13 May 10	60.28000 -0.81	61.68	59.70	61.32	75,789
12 May 10	61.09000 +2.02	61.61	58.51	59.00	102,740
11 May 10	59.07000 -0.26	59.21	57.76	59.00	94,329
10 May 10	59.33000 +3.63	59.36	57.27	57.61	152,674
07 May 10	55.70000 -2.62	57.95	55.12	56.49	202,975
06 May 10	58.32000 -1.25	60.37	57.89	59.02	124,490
05 May 10	59.57000 -1.10	60.63	59.00	60.60	131,313
04 May 10	60.67000 -1.37	63.08	60.25	62.87	124,646
03 May 10	62.04000 -0.06	62.17	61.26	62.00	51,027
30 Apr 10	62.10000 -0.31	63.50	61.73	62.62	157,208
29 Apr 10	62.41000 +1.18	62.64	60.61	61.27	86,674
28 Apr 10	61.23000 -0.79	62.19	59.67	61.43	136,631
27 Apr 10	62.02000 -1.60	64.27	62.02	63.42	101,795
26 Apr 10	63.62000 -0.28	64.43	63.26	63.87	83,065
23 Apr 10	63.90000 +1.22	63.92	62.26	62.72	85,885
22 Apr 10	62.68000 -0.22	63.59	62.27	62.85	134,765
21 Apr 10	62.90000 +0.22	64.01	62.57	63.00	79,417
20 Apr 10	62.68000 +0.30	62.90	62.19	62.38	60,806
19 Apr 10	62.38000 -0.72	62.63	59.35	61.20	239,293
16 Apr 10	63.10000 -0.95	63.85	62.88	63.11	105,065
15 Apr 10	64.05000 +0.15	64.15	63.52	63.90	63,604
14 Apr 10	63.90000 +0.36	64.00	63.53	63.63	61,079
13 Apr 10	63.54000 -0.12	63.94	63.40	63.50	51,859
12 Apr 10	63.66000 -1.12	64.70	63.40	64.15	101,878
09 Apr 10	64.78000 +3.22	66.54	61.64	61.95	257,367
08 Apr 10	61.56000 -0.39	61.95	61.30	61.76	93,791
07 Apr 10	61.95000 -1.12	63.44	61.80	63.20	100,996
06 Apr 10	63.07000 +1.39	63.30	61.20	61.20	126,034
01 Apr 10	61.68000 +0.72	61.88	60.58	61.00	151,329
31 Mar 10	60.96000 +1.33	60.96	59.56	59.63	124,895
30 Mar 10	59.63000 +0.24	59.90	59.00	59.43	69,839
29 Mar 10	59.39000 -0.11	59.76	59.03	59.50	40,932
26 Mar 10	59.50000 +0.22	59.85	59.11	59.17	89,223
25 Mar 10	59.28000 +0.68	59.58	58.40	58.70	71,213
24 Mar 10	58.60000 -0.07	58.96	58.16	58.70	72,807
23 Mar 10	58.67000 -0.04	59.18	58.44	58.71	79,997
22 Mar 10	58.71000 -0.27	58.98	58.35	58.70	58,857
19 Mar 10	58.98000 -0.52	59.85	58.81	59.54	63,813
18 Mar 10	59.50000 +0.09	59.82	59.14	59.37	60,351
17 Mar 10	59.41000 +0.01	60.10	59.20	59.50	97,936
16 Mar 10	59.40000 +1.27	59.60	58.22	58.25	121,386
15 Mar 10	58.13000 -0.25	58.26	57.55	57.70	70,041
12 Mar 10	58.38000 +1.00	58.98	57.76	58.05	91,005
11 Mar 10	57.38000 -0.49	57.90	56.89	57.73	70,243
10 Mar 10	57.87000 -0.13	58.04	57.40	58.00	93,225
09 Mar 10	58.00000 -0.22	58.32	57.20	58.32	40,186
08 Mar 10	58.22000 -0.02	58.37	57.85	58.00	42,404
05 Mar 10	58.24000 +0.14	58.40	57.93	58.10	59,160
04 Mar 10	58.10000 -0.59	58.59	57.85	58.20	51,254
03 Mar 10	58.69000 +0.27	58.90	57.91	58.20	62,395
02 Mar 10	58.42000 +0.22	58.50	57.95	58.20	58,554
01 Mar 10	58.20000 +0.20	58.50	57.53	58.07	68,073
26 Feb 10	58.00000 +0.85	58.10	57.01	57.40	107,214
25 Feb 10	57.15000 -0.49	57.91	56.83	57.55	115,889
24 Feb 10	57.64000 +0.14	57.98	57.19	57.32	75,292
23 Feb 10	57.50000 +0.20	58.67	57.08	57.56	106,064
22 Feb 10	57.30000 +0.08	57.79	57.16	57.22	81,848
19 Feb 10	57.22000 +2.06	57.58	54.50	54.93	108,356
18 Feb 10	55.16000 -0.19	55.24	54.30	55.24	57,226
17 Feb 10	55.35000 +1.61	55.49	53.71	53.80	73,598
16 Feb 10	53.74000 +0.17	53.82	53.15	53.76	78,219
15 Feb 10	53.57000 +0.15	53.90	53.23	53.23	35,826
12 Feb 10	53.42000 -1.15	55.02	53.05	54.77	80,232
11 Feb 10	54.57000 -0.32	55.13	53.85	54.97	94,323
10 Feb 10	54.89000 +1.42	55.30	53.66	53.66	121,450
09 Feb 10	53.47000 -0.35	53.91	53.05	53.83	52,222
08 Feb 10	53.82000 +0.79	54.20	53.00	53.03	111,967
05 Feb 10	53.03000 -1.16	53.94	52.60	53.81	129,118
04 Feb 10	54.19000 -1.97	56.61	54.13	56.16	99,404
03 Feb 10	56.16000 -0.27	56.77	55.84	56.43	77,104
02 Feb 10	56.43000 +0.01	56.71	55.77	56.61	85,198
01 Feb 10	56.42000 -0.09	56.86	56.10	56.41	53,677
29 Jan 10	56.51000 +1.41	57.03	55.01	55.59	195,512
28 Jan 10	55.10000 +0.67	57.37	55.00	55.27	284,545
27 Jan 10	54.43000 +0.13	54.77	53.69	54.32	72,669
26 Jan 10	54.30000 -0.18	54.77	53.70	54.10	77,720
25 Jan 10	54.48000 -0.44	55.16	54.34	54.43	58,665
22 Jan 10	54.92000 -0.57	55.30	54.37	55.06	71,681
21 Jan 10	55.49000 -0.75	56.73	55.41	56.67	98,032
20 Jan 10	56.24000 -0.85	57.11	55.93	57.00	87,093
19 Jan 10	57.09000 +0.00	57.20	56.50	57.00	47,370
18 Jan 10	57.09000 +0.20	57.50	56.45	56.56	62,459
15 Jan 10	56.89000 -0.78	57.91	56.45	57.80	79,277
14 Jan 10	57.67000 +0.25	58.05	57.27	57.50	91,180
13 Jan 10	57.42000 +0.44	57.69	56.71	56.98	89,059
12 Jan 10	56.98000 -1.09	58.25	56.76	58.25	52,021
11 Jan 10	58.07000 -0.36	58.80	57.95	58.30	67,744
08 Jan 10	58.43000 +1.26	59.30	58.00	58.00	143,686
07 Jan 10	57.17000 -0.01	57.30	56.50	56.73	32,036
06 Jan 10	57.18000 -0.05	57.48	56.50	57.20	64,542
05 Jan 10	57.23000 +0.11	57.50	56.72	56.84	38,500
04 Jan 10	57.12000 +0.79	57.67	56.00	56.07	67,009
31 Dec 09	56.33000 -0.93	57.30	56.10	56.90	18,266
30 Dec 09	57.26000 -0.44	57.90	57.14	57.33	29,490
29 Dec 09	57.70000 +1.46	57.75	55.98	56.00	70,030
28 Dec 09	56.24000 +0.00	56.25	55.05	55.20	38,097

Aéroports de Paris SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	111.30000 +2.40	112.20	107.70	107.90	169,995
19 Oct 26	108.90000 +0.40	108.90	107.10	107.70	141,595
16 Oct 26	108.50000 +1.10	108.90	106.80	107.50	100,003
15 Oct 26	107.40000 +2.10	107.90	105.60	105.60	76,656
14 Oct 26	105.30000 -0.20	106.80	104.90	106.00	89,767
13 Oct 26	105.50000 +1.60	105.60	103.80	103.90	65,261
12 Oct 26	103.90000 +0.20	104.70	102.70	104.30	88,416
09 Oct 26	103.70000 +1.60	103.90	102.40	103.60	86,452
08 Oct 26	102.10000 -3.10	105.00	101.30	104.80	112,571
07 Oct 26	105.20000 -4.40	107.80	105.20	107.50	139,352
06 Oct 26	109.60000 +2.50	110.30	105.90	107.40	152,061
05 Oct 26	107.10000 -0.40	107.50	106.20	106.60	87,154
02 Oct 26	107.50000 +3.20	108.10	104.40	104.60	152,279
01 Oct 26	104.30000 -3.00	107.20	104.00	106.10	174,053
30 Sep 26	107.30000 -2.40	111.10	107.30	110.30	420,586
29 Sep 26	109.70000 -0.80	110.40	105.80	107.50	126,983
28 Sep 26	110.50000 -0.30	112.40	110.50	112.00	102,777
25 Sep 26	110.80000 +2.70	111.90	108.90	109.00	80,180
24 Sep 26	108.10000 -1.30	110.80	108.10	109.00	133,905
23 Sep 26	109.40000 -2.20	111.80	109.30	111.80	65,505
22 Sep 26	111.60000 +4.40	112.60	107.40	107.40	107,541
21 Sep 26	107.20000 -1.10	108.70	106.80	108.50	106,022
18 Sep 26	108.30000 -0.40	109.40	107.60	108.00	282,226
17 Sep 26	108.70000 +1.50	109.30	107.60	108.60	85,994
16 Sep 26	107.20000 -1.40	109.00	106.50	108.60	113,496
15 Sep 26	108.60000 -0.30	110.30	108.10	108.60	85,170
14 Sep 26	108.90000 +0.00	109.50	107.70	108.50	75,063
11 Sep 26	108.90000 +0.60	110.10	108.90	109.00	122,114
10 Sep 26	108.30000 -0.50	109.40	107.60	109.00	115,639
09 Sep 26	108.80000 -2.70	110.20	108.30	110.00	99,832
08 Sep 26	111.50000 +3.30	111.80	109.80	110.40	107,697
07 Sep 26	108.20000 -1.20	109.45	107.60	109.00	61,250
04 Sep 26	109.40000 +1.90	109.80	107.20	107.90	85,892
03 Sep 26	107.50000 +0.90	108.10	106.50	106.80	84,660
02 Sep 26	106.60000 +0.50	106.80	105.50	105.50	92,132
01 Sep 26	106.10000 -1.90	108.30	106.00	108.00	138,153
31 Aug 26	108.00000 -1.20	109.40	108.00	108.80	234,086
28 Aug 26	109.20000 -2.30	111.70	108.40	111.70	106,195
27 Aug 26	111.50000 -3.00	114.90	111.00	114.00	86,288
26 Aug 26	114.50000 +2.00	116.30	114.20	115.60	115,602
25 Aug 26	112.50000 +3.20	113.00	109.60	109.60	84,195
24 Aug 26	109.30000 -0.20	110.10	109.10	109.30	61,938
21 Aug 26	109.50000 +0.90	111.10	109.00	109.20	41,263
20 Aug 26	108.60000 -1.10	110.70	108.00	109.60	54,927
19 Aug 26	109.70000 +0.80	111.20	108.90	109.00	62,280
18 Aug 26	108.90000 +0.30	109.80	107.80	108.00	85,793
17 Aug 26	108.60000 -2.40	111.20	108.50	111.00	68,291
14 Aug 26	111.00000 -2.70	114.10	111.00	113.60	83,379
13 Aug 26	113.70000 -0.60	115.10	113.60	114.70	144,044
12 Aug 26	114.30000 -0.10	115.60	114.20	114.50	70,249
11 Aug 26	114.40000 +0.60	114.90	113.20	113.60	78,135
10 Aug 26	113.80000 -2.40	116.20	113.80	116.20	62,903
07 Aug 26	116.20000 -0.50	116.80	115.40	116.10	94,711
06 Aug 26	116.70000 -1.10	118.00	115.60	117.80	90,542
05 Aug 26	117.80000 +0.40	118.10	117.10	117.70	95,697
04 Aug 26	117.40000 -1.50	119.80	117.00	119.60	98,192
03 Aug 26	118.90000 -1.00	121.40	118.10	120.60	155,914
31 Jul 26	119.90000 -3.10	123.70	119.60	123.60	165,219
30 Jul 26	123.00000 +10.80	128.90	121.80	123.30	387,636
29 Jul 26	112.20000 +1.00	113.10	110.70	112.00	97,406
28 Jul 26	111.20000 +1.80	111.80	109.20	109.50	90,118
27 Jul 26	109.40000 +3.00	110.70	107.80	107.80	137,724
24 Jul 26	106.40000 +1.80	106.40	104.25	104.30	80,001
23 Jul 26	104.60000 -1.30	105.70	103.70	105.70	56,441
22 Jul 26	105.90000 -0.40	107.40	105.60	106.00	75,175
21 Jul 26	106.30000 +0.30	107.20	105.10	105.90	84,774
20 Jul 26	106.00000 -0.50	107.80	105.00	105.80	83,218
17 Jul 26	106.50000 -1.80	108.00	105.90	108.00	77,166
16 Jul 26	108.30000 -0.80	109.40	106.80	109.40	58,701
15 Jul 26	109.10000 +0.00	110.40	108.50	108.70	60,894
14 Jul 26	109.10000 -2.30	111.10	108.60	110.30	89,739
13 Jul 26	111.40000 -0.20	113.30	110.90	110.90	97,354
10 Jul 26	111.60000 +2.80	111.90	109.10	109.30	63,376
09 Jul 26	108.80000 -0.70	110.60	107.20	110.50	59,632
08 Jul 26	109.50000 -6.40	115.00	109.50	115.00	150,778
07 Jul 26	115.90000 -1.00	118.60	115.80	116.50	96,504
06 Jul 26	116.90000 +1.10	117.80	115.40	115.50	101,519
03 Jul 26	115.80000 +1.60	115.80	114.40	114.80	52,785
02 Jul 26	114.20000 +1.80	114.80	112.10	112.80	59,104
01 Jul 26	112.40000 -1.60	115.50	112.40	115.40	151,172
30 Jun 26	114.00000 -0.50	115.40	114.00	114.90	270,185
29 Jun 26	114.50000 -1.20	115.10	113.00	115.10	84,437
26 Jun 26	115.70000 +1.00	115.70	114.00	114.20	84,852
25 Jun 26	114.70000 +0.40	115.90	114.20	114.60	181,287
24 Jun 26	114.30000 +4.10	115.10	110.50	110.50	145,802
23 Jun 26	110.20000 -1.00	111.60	109.30	110.50	144,347
22 Jun 26	111.20000 +1.00	111.20	108.80	110.10	119,273
19 Jun 26	110.20000 -3.30	112.80	110.20	112.60	207,226
18 Jun 26	113.50000 +3.60	113.50	109.40	109.50	177,510
17 Jun 26	109.90000 +0.90	110.20	108.40	108.80	227,074
16 Jun 26	109.00000 -1.50	111.20	109.00	109.90	121,711
15 Jun 26	110.50000 +4.20	110.60	108.60	109.50	103,916
12 Jun 26	106.30000 +4.00	108.50	104.00	104.00	156,220
11 Jun 26	102.30000 -0.40	102.90	101.50	102.00	130,340
10 Jun 26	102.70000 -0.50	105.10	102.20	103.70	98,373
09 Jun 26	103.20000 -2.30	106.20	103.20	105.40	159,814
08 Jun 26	105.50000 -1.50	107.10	105.50	106.20	76,789
05 Jun 26	107.00000 +0.00	108.10	106.80	107.00	101,505
04 Jun 26	107.00000 -0.90	108.70	106.75	108.10	63,420
03 Jun 26	107.90000 -1.40	110.10	107.90	109.10	111,451
02 Jun 26	109.30000 -4.00	111.90	109.10	109.10	126,345
01 Jun 26	113.30000 -1.70	115.10	111.20	114.90	107,624
29 May 26	115.00000 +2.00	116.00	113.00	113.20	237,387
28 May 26	113.00000 +0.10	113.60	111.60	112.80	110,141
27 May 26	112.90000 +1.90	114.20	110.90	110.90	65,778
26 May 26	111.00000 -2.10	113.10	110.30	112.00	62,880
25 May 26	113.10000 +3.90	113.40	110.20	110.20	68,930
22 May 26	109.20000 +0.80	110.10	108.40	109.10	75,120
21 May 26	108.40000 -2.40	112.90	108.40	110.30	155,779
20 May 26	110.80000 +6.10	110.80	104.40	104.40	118,817
19 May 26	104.70000 +0.40	105.20	103.70	104.20	88,092
18 May 26	104.30000 -0.20	105.00	102.10	103.50	104,303
15 May 26	104.50000 -3.30	107.60	103.60	107.60	81,314
14 May 26	107.80000 +2.60	107.80	105.50	105.70	115,787
13 May 26	105.20000 -0.60	105.50	104.10	105.40	65,882
12 May 26	105.80000 +0.20	106.10	104.50	105.00	75,960
11 May 26	105.60000 -1.00	106.60	105.40	106.30	85,005
08 May 26	106.60000 -1.50	108.70	106.30	108.00	83,397
07 May 26	108.10000 -0.10	110.50	108.00	108.30	134,221
06 May 26	108.20000 +4.70	110.70	104.70	104.70	202,175
05 May 26	103.50000 +0.70	104.00	103.00	103.10	74,309
04 May 26	102.80000 -0.20	105.00	102.20	105.00	134,154
30 Apr 26	103.00000 +2.20	103.20	100.20	100.50	217,286
29 Apr 26	100.80000 -7.60	106.70	99.05	106.70	315,819
28 Apr 26	108.40000 -0.60	109.70	107.60	109.70	101,414
27 Apr 26	109.00000 -0.70	110.40	109.00	109.30	64,131
24 Apr 26	109.70000 +0.90	111.90	108.90	110.50	126,120
23 Apr 26	108.80000 -0.20	109.50	107.00	108.40	73,362
22 Apr 26	109.00000 -2.70	111.70	108.30	111.60	122,945
21 Apr 26	111.70000 -0.40	115.30	110.70	113.50	141,232
20 Apr 26	112.10000 -2.40	113.00	111.35	113.00	95,161
17 Apr 26	114.50000 +4.10	115.40	109.80	110.30	134,869
16 Apr 26	110.40000 -1.30	112.30	110.00	111.40	94,315
15 Apr 26	111.70000 -1.50	113.15	110.70	113.00	90,164
14 Apr 26	113.20000 +0.50	113.70	112.20	113.00	93,883
13 Apr 26	112.70000 -3.40	115.40	111.70	115.20	108,394
10 Apr 26	116.10000 -1.30	117.60	115.90	117.20	89,743
09 Apr 26	117.40000 -0.50	118.10	116.40	117.30	108,538
08 Apr 26	117.90000 +7.40	117.90	112.40	113.20	186,792
07 Apr 26	110.50000 -0.40	113.10	110.30	111.50	164,955
02 Apr 26	110.90000 +1.70	110.90	107.40	107.90	143,904
01 Apr 26	109.20000 +4.60	109.60	107.00	107.00	116,440
31 Mar 26	104.60000 +0.70	105.40	103.70	103.80	223,134
30 Mar 26	103.90000 +0.90	105.20	103.00	103.00	144,430
27 Mar 26	103.00000 -1.60	104.90	102.90	104.80	182,158
26 Mar 26	104.60000 -1.50	106.50	104.60	105.60	139,664
25 Mar 26	106.10000 +3.40	106.60	103.90	104.20	118,353
24 Mar 26	102.70000 -1.00	104.30	102.10	103.50	163,580
23 Mar 26	103.70000 +0.60	106.40	99.95	102.00	266,945
20 Mar 26	103.10000 -0.70	105.60	102.40	104.50	293,913
19 Mar 26	103.80000 +0.20	106.90	101.80	104.40	233,560
18 Mar 26	103.60000 -0.50	104.80	103.00	104.00	132,507
17 Mar 26	104.10000 +0.70	105.20	103.80	103.80	116,002
16 Mar 26	103.40000 +0.20	104.40	102.10	102.50	101,817
13 Mar 26	103.20000 +0.20	104.10	100.70	101.90	91,611
12 Mar 26	103.00000 -2.50	105.40	103.00	105.30	100,937
11 Mar 26	105.50000 -1.20	106.50	105.00	106.50	132,000
10 Mar 26	106.70000 +1.10	108.80	106.40	107.50	106,724
09 Mar 26	105.60000 -2.10	106.30	104.40	105.50	80,273
06 Mar 26	107.70000 -1.30	110.50	106.60	109.50	106,194
05 Mar 26	109.00000 -2.80	112.20	108.90	111.30	104,110
04 Mar 26	111.80000 +1.00	112.70	110.70	111.10	87,246
03 Mar 26	110.80000 -3.80	114.00	110.80	114.00	162,518
02 Mar 26	114.60000 -3.80	116.30	113.00	115.00	156,030
27 Feb 26	118.40000 -0.60	119.90	118.10	119.50	191,756
26 Feb 26	119.00000 +0.40	119.20	117.10	118.40	170,061
25 Feb 26	118.60000 -4.80	118.90	113.10	114.80	221,955
24 Feb 26	123.40000 +2.60	123.80	120.50	120.80	101,524
23 Feb 26	120.80000 +2.20	122.20	118.00	118.00	96,376
20 Feb 26	118.60000 -1.80	120.90	118.20	120.20	105,450
19 Feb 26	120.40000 +1.40	122.00	118.00	120.60	203,998
18 Feb 26	119.00000 -3.90	123.30	118.30	122.20	107,813
17 Feb 26	122.90000 +3.90	122.90	116.90	118.60	117,912
16 Feb 26	119.00000 +2.60	121.00	116.50	116.90	114,726
13 Feb 26	116.40000 -0.70	116.50	110.00	111.00	190,982
12 Feb 26	117.10000 +2.40	117.10	114.50	115.00	150,083
11 Feb 26	114.70000 +1.30	116.10	113.80	114.30	84,180
10 Feb 26	113.40000 -3.90	116.70	112.60	116.70	100,273
09 Feb 26	117.30000 +0.80	117.30	115.70	116.30	54,946
06 Feb 26	116.50000 +2.20	117.00	114.30	114.30	78,490
05 Feb 26	114.30000 +1.80	115.00	111.60	112.10	99,798
04 Feb 26	112.50000 +2.00	113.60	111.30	111.30	73,213
03 Feb 26	110.50000 +0.00	111.50	110.20	111.50	75,191
02 Feb 26	110.50000 -1.00	112.50	110.50	111.80	59,965
30 Jan 26	111.50000 +0.70	112.80	110.30	111.50	130,315
29 Jan 26	110.80000 +0.60	111.40	110.30	110.70	71,319
28 Jan 26	110.20000 +0.10	110.50	109.10	110.00	43,983
27 Jan 26	110.10000 +0.70	110.10	108.60	109.50	47,438
26 Jan 26	109.40000 +0.00	109.80	108.90	109.80	27,556
23 Jan 26	109.40000 -1.60	109.40	107.50	109.30	60,190
22 Jan 26	111.00000 +3.30	111.20	108.90	109.40	64,518
21 Jan 26	107.70000 +0.00	108.80	106.70	106.70	38,794
20 Jan 26	107.70000 -0.50	107.70	106.40	107.70	66,161
19 Jan 26	108.20000 -1.10	109.70	106.70	107.30	115,298
16 Jan 26	109.30000 -0.20	110.70	108.50	109.70	71,881
15 Jan 26	109.50000 +0.00	110.00	108.60	109.70	60,018
14 Jan 26	109.50000 -0.70	110.60	108.70	110.20	98,989
13 Jan 26	110.20000 -4.40	113.00	110.20	112.80	97,143
12 Jan 26	114.60000 -1.60	115.90	113.90	115.90	67,590
09 Jan 26	116.20000 -1.50	117.10	115.20	117.10	49,962
08 Jan 26	117.70000 +2.20	117.70	115.10	115.50	61,259
07 Jan 26	115.50000 +1.10	117.20	114.40	114.90	80,844
06 Jan 26	114.40000 +2.80	114.40	111.70	112.20	99,858
05 Jan 26	111.60000 -0.20	113.20	111.20	112.00	78,891
02 Jan 26	111.80000 +0.40	111.80	110.50	110.90	45,909
31 Dec 25	111.40000 -0.30	111.40	110.60	111.10	55,994
30 Dec 25	111.70000 +0.70	111.80	110.30	111.70	44,386
29 Dec 25	111.00000 -0.70	112.10	110.10	111.50	82,289
24 Dec 25	111.70000 -0.30	112.40	111.20	112.00	14,683
23 Dec 25	112.00000 +0.20	112.00	110.60	111.80	73,231
22 Dec 25	111.80000 -0.20	112.30	110.50	112.00	96,970
19 Dec 25	112.00000 -1.00	115.90	112.00	113.70	214,866
18 Dec 25	113.00000 -15.80	121.00	113.00	120.90	283,633
17 Dec 25	128.80000 -0.70	129.30	128.20	128.50	61,334
16 Dec 25	129.50000 -1.50	131.50	129.50	130.70	62,496
15 Dec 25	131.00000 -0.80	131.20	127.80	128.90	87,932
12 Dec 25	131.80000 +1.60	133.90	130.70	130.70	110,451
11 Dec 25	130.20000 +4.80	130.30	125.70	127.20	175,178
10 Dec 25	125.40000 +2.00	126.20	122.70	123.40	100,572
09 Dec 25	123.40000 +0.00	124.10	122.90	123.50	60,417
08 Dec 25	123.40000 +0.20	124.00	122.70	122.70	39,658
05 Dec 25	123.20000 -0.10	123.90	122.50	123.30	47,679
04 Dec 25	123.30000 -1.30	124.80	123.10	124.60	44,497
03 Dec 25	124.60000 -1.00	125.50	122.50	122.80	55,409
02 Dec 25	125.60000 -1.20	127.50	125.60	126.80	72,920
01 Dec 25	126.80000 +0.50	127.20	125.60	126.90	63,257
28 Nov 25	126.30000 -0.80	127.30	126.10	127.30	57,944
27 Nov 25	127.10000 +1.80	127.10	125.20	125.40	43,351
26 Nov 25	125.30000 +1.90	125.30	123.00	123.80	69,456
25 Nov 25	123.40000 +1.30	124.30	121.00	122.10	51,201
24 Nov 25	122.10000 +1.60	122.60	120.50	121.00	99,863
21 Nov 25	120.50000 +0.50	121.70	118.70	119.70	78,076
20 Nov 25	120.00000 -0.30	121.20	117.90	120.80	67,251
19 Nov 25	120.30000 +1.20	121.10	117.40	119.10	51,982
18 Nov 25	119.10000 -1.90	121.00	118.30	120.80	73,467
17 Nov 25	121.00000 -0.70	122.00	120.80	121.70	50,737
14 Nov 25	121.70000 -0.90	123.40	121.00	121.90	58,102
13 Nov 25	122.60000 -1.10	124.90	122.60	123.70	53,987
12 Nov 25	123.70000 +0.70	124.00	122.40	123.30	78,505
11 Nov 25	123.00000 +3.40	123.90	119.90	120.10	61,709
10 Nov 25	119.60000 +1.60	120.60	118.10	119.00	47,626
07 Nov 25	118.00000 -1.20	120.10	117.10	119.80	82,017
06 Nov 25	119.20000 -3.50	122.70	118.80	122.70	94,850
05 Nov 25	122.70000 -0.10	123.50	121.90	122.20	61,954
04 Nov 25	122.80000 +2.20	122.80	119.50	119.90	68,118
03 Nov 25	120.60000 +1.70	120.70	118.50	118.90	58,074
31 Oct 25	118.90000 +0.40	118.90	117.80	118.50	72,009
30 Oct 25	118.50000 +1.50	119.10	117.30	117.50	70,610
29 Oct 25	117.00000 -3.00	120.70	117.00	120.00	85,145
28 Oct 25	120.00000 -1.20	121.10	119.30	120.90	75,103
27 Oct 25	121.20000 -0.20	121.90	119.70	121.80	85,131
24 Oct 25	121.40000 -2.30	124.90	119.00	124.40	106,622
23 Oct 25	123.70000 +1.90	124.20	121.80	121.80	114,713
22 Oct 25	121.80000 +1.20	122.10	120.40	120.50	70,257
21 Oct 25	120.60000 -0.80	121.60	119.80	121.30	143,159
20 Oct 25	121.40000 +2.90	122.60	119.00	119.90	144,463
17 Oct 25	118.50000 +0.70	119.90	116.50	117.00	83,444
16 Oct 25	117.80000 +1.30	117.80	114.90	115.80	58,643
15 Oct 25	116.50000 +1.90	118.00	115.60	116.10	74,857
14 Oct 25	114.60000 +1.40	115.00	111.90	112.10	73,012
13 Oct 25	113.20000 -1.30	115.60	112.90	114.40	59,649
10 Oct 25	114.50000 -0.20	116.20	114.10	115.00	107,850
09 Oct 25	114.70000 +2.90	115.00	111.50	111.50	106,632
08 Oct 25	111.80000 +2.00	113.00	109.80	109.80	130,944
07 Oct 25	109.80000 -1.90	112.10	109.10	111.70	111,223
06 Oct 25	111.70000 -1.90	113.60	109.70	112.80	118,585
03 Oct 25	113.60000 +0.50	114.10	112.20	113.20	66,241
02 Oct 25	113.10000 +0.40	114.10	112.10	113.00	68,347
01 Oct 25	112.70000 +0.40	114.20	112.50	112.60	67,988
30 Sep 25	112.30000 +1.30	112.30	110.00	110.80	161,531
29 Sep 25	111.00000 +0.10	112.50	110.60	111.10	56,754
26 Sep 25	110.90000 +1.10	110.90	109.30	110.20	51,207
25 Sep 25	109.80000 -0.50	110.80	109.50	110.30	59,406
24 Sep 25	110.30000 +0.70	110.40	109.40	109.70	44,415
23 Sep 25	109.60000 +0.00	110.80	109.60	109.60	46,201
22 Sep 25	109.60000 +0.00	109.70	108.40	109.30	55,091
19 Sep 25	109.60000 -1.00	110.90	109.60	110.30	124,673
18 Sep 25	110.60000 -0.30	112.10	110.10	110.90	47,297
17 Sep 25	110.90000 -2.30	113.50	110.90	113.00	62,116
16 Sep 25	113.20000 -0.20	114.70	113.00	113.60	74,222
15 Sep 25	113.40000 -0.30	115.10	113.30	113.70	53,601
12 Sep 25	113.70000 +0.80	113.70	112.20	113.10	51,326
11 Sep 25	112.90000 +0.30	113.70	112.70	112.80	39,937
10 Sep 25	112.60000 +0.10	112.70	111.40	112.50	52,604
09 Sep 25	112.50000 +0.50	113.50	111.70	111.70	72,284
08 Sep 25	112.00000 +0.20	112.70	111.00	111.80	68,515
05 Sep 25	111.80000 -1.20	113.40	110.20	113.10	63,035
04 Sep 25	113.00000 +2.20	113.65	110.80	111.00	67,023
03 Sep 25	110.80000 +0.90	111.00	109.30	110.50	57,981
02 Sep 25	109.90000 -1.90	111.90	109.80	111.90	54,750
01 Sep 25	111.80000 -0.50	112.90	111.80	112.40	40,360
29 Aug 25	112.30000 -0.90	113.90	111.30	113.10	77,071
28 Aug 25	113.20000 -0.10	114.20	112.70	113.40	68,360
27 Aug 25	113.30000 -0.40	114.80	112.90	113.80	88,019
26 Aug 25	113.70000 -4.80	117.00	113.50	116.10	158,609
25 Aug 25	118.50000 -4.90	123.30	118.50	123.10	78,811
22 Aug 25	123.40000 +0.90	123.40	122.30	122.60	68,578
21 Aug 25	122.50000 -0.50	123.20	121.40	123.20	90,424
20 Aug 25	123.00000 -1.40	124.90	121.40	124.70	78,738
19 Aug 25	124.40000 +2.50	124.40	121.90	122.00	93,513
18 Aug 25	121.90000 +0.00	122.40	121.30	122.20	81,363
15 Aug 25	121.90000 +2.30	121.90	119.80	119.80	70,288
14 Aug 25	119.60000 +1.20	120.80	118.40	118.40	97,330
13 Aug 25	118.40000 -0.10	119.00	118.00	118.30	59,455
12 Aug 25	118.50000 +2.50	118.50	116.30	116.40	96,645
11 Aug 25	116.00000 +3.30	116.10	113.10	113.20	92,597
08 Aug 25	112.70000 -0.40	113.50	112.40	113.50	77,621
07 Aug 25	113.10000 +1.40	113.40	111.60	112.00	79,202
06 Aug 25	111.70000 -0.40	112.40	110.30	112.10	53,581
05 Aug 25	112.10000 +2.60	113.70	109.90	110.00	77,423
04 Aug 25	109.50000 +2.20	109.60	107.80	107.80	81,221
01 Aug 25	107.30000 +0.90	107.60	105.70	105.70	85,845
31 Jul 25	106.40000 -4.70	107.60	103.50	107.50	229,363
30 Jul 25	111.10000 +0.80	111.80	110.10	110.10	67,894
29 Jul 25	110.30000 -1.60	112.30	110.20	112.00	75,059
28 Jul 25	111.90000 -0.20	113.60	111.90	113.40	51,504
25 Jul 25	112.10000 +0.40	112.40	110.90	111.70	69,556
24 Jul 25	111.70000 +1.00	111.90	110.00	111.50	90,686
23 Jul 25	110.70000 +1.00	111.70	110.40	111.10	71,557
22 Jul 25	109.70000 +0.40	110.20	109.20	109.30	73,470
21 Jul 25	109.30000 +0.50	110.40	108.70	109.30	49,707
18 Jul 25	108.80000 +0.60	109.30	108.50	108.80	80,461
17 Jul 25	108.20000 +0.30	108.80	106.70	108.80	89,076
16 Jul 25	107.90000 +1.30	108.20	106.10	106.10	141,948
15 Jul 25	106.60000 -0.20	107.20	105.90	107.00	106,338
14 Jul 25	106.80000 +0.30	106.90	105.50	105.70	46,701
11 Jul 25	106.50000 +0.60	107.00	105.40	105.60	64,978
10 Jul 25	105.90000 +0.20	106.40	105.40	106.10	66,912
09 Jul 25	105.70000 -1.00	106.70	104.80	106.70	91,038
08 Jul 25	106.70000 +0.20	107.90	106.70	106.80	58,657
07 Jul 25	106.50000 +0.30	107.30	105.90	106.00	49,716
04 Jul 25	106.20000 -1.40	107.30	106.10	107.30	37,368
03 Jul 25	107.60000 +0.80	107.90	106.50	106.50	61,248
02 Jul 25	106.80000 -1.40	108.60	106.40	108.10	139,823
01 Jul 25	108.20000 +1.80	108.40	106.50	106.80	81,511
30 Jun 25	106.40000 +0.90	106.60	105.40	106.10	102,290
27 Jun 25	105.50000 -0.50	106.70	103.80	106.60	88,562
26 Jun 25	106.00000 -0.80	107.30	105.30	106.80	134,623
25 Jun 25	106.80000 +0.80	107.40	105.30	105.80	108,263
24 Jun 25	106.00000 +3.50	106.50	104.50	105.80	150,071
23 Jun 25	102.50000 -2.00	104.70	102.10	103.40	111,157
20 Jun 25	104.50000 +0.50	105.60	104.20	104.20	608,515
19 Jun 25	104.00000 -2.90	106.70	103.50	106.60	108,745
18 Jun 25	106.90000 +0.10	108.10	105.80	107.00	194,008
17 Jun 25	106.80000 -2.60	108.90	106.80	108.70	124,818
16 Jun 25	109.40000 +1.60	109.70	108.00	108.10	111,399
13 Jun 25	107.80000 -3.10	109.80	107.60	109.70	84,996
12 Jun 25	110.90000 -0.40	112.80	110.30	112.50	83,713
11 Jun 25	111.30000 +0.20	111.80	110.70	111.10	93,038
10 Jun 25	111.10000 -0.80	113.00	110.50	112.10	90,962
09 Jun 25	111.90000 -1.10	113.40	111.70	113.40	68,980
06 Jun 25	113.00000 +0.10	113.80	113.00	113.00	53,943
05 Jun 25	112.90000 -1.30	114.60	112.70	114.30	63,871
04 Jun 25	114.20000 +0.70	114.80	113.30	114.10	81,343
03 Jun 25	113.50000 -3.80	115.10	113.50	114.30	103,335
02 Jun 25	117.30000 -0.80	118.10	116.50	117.20	86,969
30 May 25	118.10000 +2.10	118.40	116.40	116.50	392,848
29 May 25	116.00000 -0.10	117.30	115.90	116.40	48,783
28 May 25	116.10000 +0.30	116.30	115.00	115.60	59,958
27 May 25	115.80000 -0.30	116.50	115.60	116.10	89,863
26 May 25	116.10000 +1.90	116.40	115.10	115.10	57,057
23 May 25	114.20000 -2.10	116.50	112.40	116.10	110,367
22 May 25	116.30000 -0.40	117.10	115.50	116.10	63,655
21 May 25	116.70000 -1.60	118.00	116.30	117.60	101,006
20 May 25	118.30000 +1.00	119.00	116.50	117.30	103,837
19 May 25	117.30000 +0.30	117.30	116.00	116.90	66,047
16 May 25	117.00000 +1.20	117.20	115.40	115.80	81,759
15 May 25	115.80000 +1.50	116.50	114.50	114.50	101,586
14 May 25	114.30000 +0.60	114.30	112.80	113.70	81,889
13 May 25	113.70000 +0.00	114.50	113.10	113.80	83,806
12 May 25	113.70000 +0.60	115.00	112.90	114.10	102,114
09 May 25	113.10000 +1.60	113.30	111.50	111.50	77,369
08 May 25	111.50000 -1.00	113.40	111.50	112.60	78,343
07 May 25	112.50000 -1.10	114.00	112.10	113.60	135,272
06 May 25	113.60000 -0.20	114.10	112.10	113.80	79,868
05 May 25	113.80000 +1.10	113.80	112.90	113.00	55,998
02 May 25	112.70000 +2.90	113.20	111.20	111.20	118,100
30 Apr 25	109.80000 +0.70	110.90	109.00	109.50	116,404
29 Apr 25	109.10000 +0.60	110.80	108.00	108.10	74,046
28 Apr 25	108.50000 -0.40	109.50	108.40	108.90	97,412
25 Apr 25	108.90000 +1.90	110.00	108.00	109.40	131,125
24 Apr 25	107.00000 +1.80	107.00	104.80	104.80	97,835
23 Apr 25	105.20000 +0.50	106.80	104.90	105.20	121,690
22 Apr 25	104.70000 +0.50	105.80	104.00	104.20	117,460
17 Apr 25	104.20000 +0.80	104.50	102.40	103.60	139,423
16 Apr 25	103.40000 +2.00	103.60	100.90	101.10	114,079
15 Apr 25	101.40000 +2.55	101.60	98.95	98.95	85,142
14 Apr 25	98.85000 +1.90	99.20	96.80	97.80	73,915
11 Apr 25	96.95000 +0.30	97.70	95.70	97.15	87,833
10 Apr 25	96.65000 +2.40	101.20	96.65	101.20	162,237
09 Apr 25	94.25000 -1.50	95.70	93.40	93.95	166,135
08 Apr 25	95.75000 +2.95	96.95	93.00	93.75	157,654
07 Apr 25	92.80000 -1.00	99.10	89.50	91.00	322,795
04 Apr 25	93.80000 -2.50	97.60	93.15	95.25	191,061
03 Apr 25	96.30000 +1.60	96.30	92.95	93.15	182,497
02 Apr 25	94.70000 -0.30	94.95	93.75	94.40	74,906
01 Apr 25	95.00000 +1.05	95.25	93.80	94.30	95,483
31 Mar 25	93.95000 -1.95	95.25	93.95	94.50	201,676
28 Mar 25	95.90000 -0.95	97.60	95.80	96.70	89,410
27 Mar 25	96.85000 -0.65	97.50	96.20	96.50	69,918
26 Mar 25	97.50000 -0.95	98.50	97.40	98.45	42,770
25 Mar 25	98.45000 +0.55	99.10	97.60	98.60	88,251
24 Mar 25	97.90000 -0.60	99.75	97.40	99.15	67,292
21 Mar 25	98.50000 -0.75	99.60	98.25	98.65	241,806
20 Mar 25	99.25000 +0.25	99.70	98.15	99.30	67,143
19 Mar 25	99.00000 -1.40	100.40	98.25	99.90	69,482
18 Mar 25	100.40000 +0.90	101.80	99.40	100.00	94,662
17 Mar 25	99.50000 +2.00	99.90	97.90	97.90	82,307
14 Mar 25	97.50000 +1.25	97.70	96.25	96.30	125,452
13 Mar 25	96.25000 -0.50	97.25	95.20	96.00	87,921
12 Mar 25	96.75000 -2.00	99.60	96.45	99.45	107,119
11 Mar 25	98.75000 -1.25	101.00	98.25	100.10	121,515
10 Mar 25	100.00000 -2.20	103.10	99.75	102.80	125,402
07 Mar 25	102.20000 -1.50	103.60	100.60	103.50	121,772
06 Mar 25	103.70000 +1.60	104.00	101.60	102.70	230,208
05 Mar 25	102.10000 +1.80	104.30	101.80	101.90	146,631
04 Mar 25	100.30000 -0.40	100.40	98.80	99.80	211,141
03 Mar 25	100.70000 +2.05	101.20	98.20	98.20	101,029
28 Feb 25	98.65000 -0.15	99.20	97.50	97.90	442,644
27 Feb 25	98.80000 -2.30	100.40	98.65	100.30	116,500
26 Feb 25	101.10000 -0.40	102.30	100.70	102.20	131,320
25 Feb 25	101.50000 -2.40	103.50	101.50	103.00	102,058
24 Feb 25	103.90000 +1.20	103.90	101.40	103.30	147,740
21 Feb 25	102.70000 -2.40	105.70	102.50	105.30	225,387
20 Feb 25	105.10000 -9.60	111.70	105.10	111.00	258,160
19 Feb 25	114.70000 -1.90	117.40	114.10	116.00	73,067
18 Feb 25	116.60000 -0.70	117.70	115.10	117.30	82,930
17 Feb 25	117.30000 +0.60	118.20	115.40	116.10	76,000
14 Feb 25	116.70000 +1.60	117.20	114.50	114.80	103,979
13 Feb 25	115.10000 +3.90	115.80	112.90	112.90	86,040
12 Feb 25	111.20000 -0.30	112.30	110.70	111.50	74,785
11 Feb 25	111.50000 -1.70	113.50	111.20	113.40	63,224
10 Feb 25	113.20000 +1.00	113.20	111.70	112.20	57,502
07 Feb 25	112.20000 +0.70	114.40	111.90	112.10	69,770
06 Feb 25	111.50000 +0.30	112.10	110.30	111.40	71,904
05 Feb 25	111.20000 -0.40	112.40	110.80	111.50	67,921
04 Feb 25	111.60000 +1.60	111.70	109.70	110.00	81,701
03 Feb 25	110.00000 +0.00	110.00	106.00	107.10	99,118
31 Jan 25	110.00000 -0.10	110.40	108.90	109.90	92,527
30 Jan 25	110.10000 +1.70	110.80	108.50	108.50	58,060
29 Jan 25	108.40000 -2.60	111.40	108.40	110.80	66,143
28 Jan 25	111.00000 -0.40	112.90	111.00	111.30	64,982
27 Jan 25	111.40000 +1.80	112.50	108.60	108.80	107,287
24 Jan 25	109.60000 -1.00	112.70	109.20	111.10	80,746
23 Jan 25	110.60000 +0.90	110.60	109.50	109.70	78,935
22 Jan 25	109.70000 -1.70	111.80	109.70	111.70	50,416
21 Jan 25	111.40000 -0.20	111.90	109.80	111.60	95,452
20 Jan 25	111.60000 +0.70	112.60	110.20	110.70	67,952
17 Jan 25	110.90000 +2.60	111.00	108.10	108.80	145,182
16 Jan 25	108.30000 +1.10	108.50	106.20	107.70	91,553
15 Jan 25	107.20000 +0.80	107.90	106.00	107.30	48,828
14 Jan 25	106.40000 -0.10	108.20	106.40	107.10	84,693
13 Jan 25	106.50000 -1.00	107.30	105.30	107.10	87,186
10 Jan 25	107.50000 -1.60	109.20	107.30	109.00	55,251
09 Jan 25	109.10000 +1.20	110.00	106.90	107.40	57,851
08 Jan 25	107.90000 -2.30	110.00	107.00	109.60	109,073
07 Jan 25	110.20000 -1.30	111.30	107.40	109.20	115,346
06 Jan 25	111.50000 -0.30	112.70	110.50	112.10	70,426
03 Jan 25	111.80000 -0.40	112.50	111.10	112.10	62,829
02 Jan 25	112.20000 +0.50	113.10	111.70	112.20	47,175
31 Dec 24	111.70000 +0.00	112.30	111.40	111.50	31,623
30 Dec 24	111.70000 +0.30	112.20	111.10	111.10	52,134
27 Dec 24	111.40000 +0.90	111.80	110.50	110.50	50,289
24 Dec 24	110.50000 -0.20	112.00	110.50	110.90	15,728
23 Dec 24	110.70000 -0.20	110.90	109.70	110.40	48,179
20 Dec 24	110.90000 -0.90	111.70	109.70	111.20	133,198
19 Dec 24	111.80000 +0.50	112.40	109.70	109.80	103,137
18 Dec 24	111.30000 -0.10	112.20	110.40	110.80	87,127
17 Dec 24	111.40000 -1.00	111.90	110.80	111.40	109,644
16 Dec 24	112.40000 -1.40	113.00	111.50	112.90	68,347
13 Dec 24	113.80000 -0.10	114.80	113.50	113.80	84,336
12 Dec 24	113.90000 +0.20	115.20	112.60	113.70	80,892
11 Dec 24	113.70000 -1.30	114.10	112.60	112.60	73,899
10 Dec 24	115.00000 +0.70	115.70	113.60	113.90	92,019
09 Dec 24	114.30000 +0.70	114.70	113.00	114.00	89,644
06 Dec 24	113.60000 -0.60	114.90	113.50	114.10	56,568
05 Dec 24	114.20000 +3.70	115.10	110.30	110.30	256,479
04 Dec 24	110.50000 +1.40	110.50	108.20	109.30	105,616
03 Dec 24	109.10000 +1.20	109.70	107.80	107.80	73,863
02 Dec 24	107.90000 -1.60	109.60	107.00	107.30	100,901
29 Nov 24	109.50000 -0.50	110.30	108.20	108.20	103,796
28 Nov 24	110.00000 +2.40	110.80	108.00	108.00	90,170
27 Nov 24	107.60000 -1.10	108.00	105.60	107.80	121,077
26 Nov 24	108.70000 -1.90	109.50	107.80	109.40	101,006
25 Nov 24	110.60000 +2.00	111.70	109.00	109.00	310,267
22 Nov 24	108.60000 +1.00	108.80	107.40	107.50	51,229
21 Nov 24	107.60000 -1.10	109.10	107.00	108.50	80,764
20 Nov 24	108.70000 +0.30	109.90	108.20	108.80	65,507
19 Nov 24	108.40000 +3.50	111.40	106.90	111.10	134,384
18 Nov 24	104.90000 -0.60	105.90	104.60	104.90	58,240
15 Nov 24	105.50000 +0.40	106.80	104.50	104.50	55,431
14 Nov 24	105.10000 +1.40	105.40	104.30	104.30	48,108
13 Nov 24	103.70000 -1.80	105.50	103.10	104.90	73,326
12 Nov 24	105.50000 -1.40	106.70	104.30	105.70	91,008
11 Nov 24	106.90000 +1.50	107.30	105.90	105.90	79,973
08 Nov 24	105.40000 +0.30	106.30	104.80	105.20	71,998
07 Nov 24	105.10000 -0.60	106.00	105.00	105.70	53,151
06 Nov 24	105.70000 -0.40	108.10	104.90	107.70	88,461
05 Nov 24	106.10000 -1.90	107.70	106.10	107.60	92,664
04 Nov 24	108.00000 -0.10	109.40	107.70	108.10	62,468
01 Nov 24	108.10000 -0.70	108.70	107.90	108.50	75,787
31 Oct 24	108.80000 +0.10	108.80	107.50	107.90	97,486
30 Oct 24	108.70000 -1.40	109.10	107.70	108.80	96,448
29 Oct 24	110.10000 -1.40	112.60	109.50	111.90	81,471
28 Oct 24	111.50000 +2.20	111.80	109.80	110.80	108,260
25 Oct 24	109.30000 -0.60	110.40	107.30	108.00	197,495
24 Oct 24	109.90000 +1.30	110.80	108.60	108.70	160,541
23 Oct 24	108.60000 -1.50	110.80	108.60	109.80	126,273
22 Oct 24	110.10000 -0.10	111.50	109.60	110.00	92,450
21 Oct 24	110.20000 -2.90	113.90	110.00	112.70	72,328
18 Oct 24	113.10000 -0.80	114.00	112.80	113.30	66,567
17 Oct 24	113.90000 -1.20	115.70	113.80	115.10	79,762
16 Oct 24	115.10000 +0.70	115.10	111.60	111.90	137,911
15 Oct 24	114.40000 -0.10	115.80	114.40	114.80	94,610
14 Oct 24	114.50000 +0.10	114.70	113.60	114.10	70,482
11 Oct 24	114.40000 +3.50	114.70	111.90	113.30	119,951
10 Oct 24	110.90000 -0.80	111.40	110.40	111.30	45,751
09 Oct 24	111.70000 +0.80	111.70	110.80	111.10	64,272
08 Oct 24	110.90000 -0.20	110.95	109.50	110.00	61,805
07 Oct 24	111.10000 +0.80	111.70	109.70	110.20	87,258
04 Oct 24	110.30000 +2.80	110.80	107.30	107.30	138,531
03 Oct 24	107.50000 -2.60	110.20	107.50	109.80	113,134
02 Oct 24	110.10000 -2.50	112.30	108.30	112.20	131,459
01 Oct 24	112.60000 -2.70	115.90	111.30	115.80	151,344
30 Sep 24	115.30000 -4.70	118.90	115.10	118.90	207,837
27 Sep 24	120.00000 +3.60	120.20	117.30	117.30	83,448
26 Sep 24	116.40000 +3.20	116.90	114.30	114.50	84,746
25 Sep 24	113.20000 -2.20	115.00	113.10	114.70	91,215
24 Sep 24	115.40000 -1.00	117.80	115.30	117.30	65,751
23 Sep 24	116.40000 +0.80	117.00	114.90	115.60	63,481
20 Sep 24	115.60000 -4.20	119.50	114.40	119.50	472,863
19 Sep 24	119.80000 -0.20	120.90	119.70	120.70	72,734
18 Sep 24	120.00000 +0.50	120.00	118.70	119.10	41,615
17 Sep 24	119.50000 +4.00	119.80	115.90	115.90	107,532
16 Sep 24	115.50000 +0.10	116.60	114.30	114.90	60,285
13 Sep 24	115.40000 -0.30	116.00	114.00	115.10	86,936
12 Sep 24	115.70000 -1.60	118.30	114.90	117.50	104,797
11 Sep 24	117.30000 +0.30	117.90	116.40	116.90	69,193
10 Sep 24	117.00000 -0.60	119.10	116.90	117.40	53,937
09 Sep 24	117.60000 +0.30	118.60	117.40	117.60	55,974
06 Sep 24	117.30000 -0.20	119.60	117.00	117.20	53,621
05 Sep 24	117.50000 +0.70	119.30	116.00	116.60	59,934
04 Sep 24	116.80000 -0.20	116.80	115.00	115.30	51,447
03 Sep 24	117.00000 -1.70	117.60	116.30	117.00	56,394
02 Sep 24	118.70000 +0.20	118.80	117.10	118.00	35,423
30 Aug 24	118.50000 +1.00	119.60	118.50	118.60	148,857
29 Aug 24	117.50000 +0.50	118.20	116.80	116.80	40,471
28 Aug 24	117.00000 +0.30	117.30	116.60	116.80	32,134
27 Aug 24	116.70000 -0.40	117.50	116.40	117.10	34,119
26 Aug 24	117.10000 +0.40	117.80	116.80	116.80	27,300
23 Aug 24	116.70000 +0.80	116.90	115.50	115.90	54,023
22 Aug 24	115.90000 +0.20	116.90	115.50	115.70	27,069
21 Aug 24	115.70000 +0.70	116.10	115.00	115.00	31,044
20 Aug 24	115.00000 -0.80	116.70	115.00	115.90	41,267
19 Aug 24	115.80000 +1.30	116.00	114.30	114.50	34,508
16 Aug 24	114.50000 -0.50	115.10	113.90	115.00	42,908
15 Aug 24	115.00000 +1.40	115.60	113.90	114.00	45,716
14 Aug 24	113.60000 +0.10	114.40	112.80	114.00	45,370
13 Aug 24	113.50000 +1.40	113.60	112.10	112.70	47,239
12 Aug 24	112.10000 -0.70	113.90	112.10	113.00	44,504
09 Aug 24	112.80000 +3.20	112.80	109.60	109.60	60,204
08 Aug 24	109.60000 -2.10	110.90	109.60	110.40	97,330
07 Aug 24	111.70000 -0.40	113.40	111.70	113.00	116,862
06 Aug 24	112.10000 -0.70	114.40	111.20	113.00	72,408
05 Aug 24	112.80000 -2.70	113.30	109.60	113.20	78,600
02 Aug 24	115.50000 -1.80	118.90	115.30	118.90	74,678
01 Aug 24	117.30000 -4.20	121.40	117.20	121.40	45,573
31 Jul 24	121.50000 +0.40	123.30	121.20	122.50	85,065
30 Jul 24	121.10000 +0.10	121.80	119.00	121.10	64,869
29 Jul 24	121.00000 -1.00	122.90	120.20	122.30	43,426
26 Jul 24	122.00000 +3.70	122.30	118.70	118.70	78,409
25 Jul 24	118.30000 +0.10	118.70	117.00	117.60	54,731
24 Jul 24	118.20000 -1.80	121.20	116.80	118.90	67,073
23 Jul 24	120.00000 +0.20	120.10	118.00	119.70	100,092
22 Jul 24	119.80000 +1.20	120.30	117.50	118.90	73,191
19 Jul 24	118.60000 -2.10	120.10	118.30	120.10	103,831
18 Jul 24	120.70000 +0.30	122.00	120.40	120.80	63,673
17 Jul 24	120.40000 +1.10	120.40	118.30	119.30	78,804
16 Jul 24	119.30000 -0.60	119.50	117.30	119.20	62,641
15 Jul 24	119.90000 +0.10	120.20	118.90	119.30	66,463
12 Jul 24	119.80000 +4.00	119.80	117.30	118.00	107,688
11 Jul 24	115.80000 -0.10	117.20	114.90	116.20	75,489
10 Jul 24	115.90000 +0.80	117.30	115.00	115.00	96,826
09 Jul 24	115.10000 -2.10	117.30	113.60	116.40	104,689
08 Jul 24	117.20000 -2.20	120.70	117.20	118.10	122,233
05 Jul 24	119.40000 +1.10	119.80	117.80	118.30	103,625
04 Jul 24	118.30000 +0.30	119.60	117.60	118.40	43,679
03 Jul 24	118.00000 +3.20	118.70	115.00	115.10	54,324
02 Jul 24	114.80000 -0.10	115.50	113.10	114.20	69,461
01 Jul 24	114.90000 +1.30	120.50	114.90	119.40	96,511
28 Jun 24	113.60000 +0.00	114.20	112.50	113.80	102,802
27 Jun 24	113.60000 -0.60	114.90	113.40	114.00	65,120
26 Jun 24	114.20000 -2.60	117.90	114.20	117.20	92,603
25 Jun 24	116.80000 -1.00	117.60	115.30	117.60	55,300
24 Jun 24	117.80000 +2.80	118.40	114.70	114.80	72,958
21 Jun 24	115.00000 -2.10	117.00	114.60	116.60	157,673
20 Jun 24	117.10000 +1.30	117.40	115.70	115.80	73,583
19 Jun 24	115.80000 +0.00	116.60	115.30	116.60	60,867
18 Jun 24	115.80000 +3.50	116.30	113.20	113.20	107,509
17 Jun 24	112.30000 -0.50	115.20	112.10	112.80	133,829
14 Jun 24	112.80000 -5.60	118.00	112.80	118.00	133,430
13 Jun 24	118.40000 -2.20	120.70	118.00	120.20	83,070
12 Jun 24	120.60000 +0.30	121.20	118.10	120.30	167,201
11 Jun 24	120.30000 -2.40	123.60	119.70	122.70	129,252
10 Jun 24	122.70000 -9.00	125.30	120.50	125.30	202,143
07 Jun 24	131.70000 -0.70	133.20	131.40	132.80	81,561
06 Jun 24	132.39999 +1.10	132.80	130.70	132.00	63,346
05 Jun 24	131.30000 +1.50	131.50	128.80	130.40	65,407
04 Jun 24	129.80000 -2.20	133.00	127.50	132.00	91,843
03 Jun 24	132.00000 +0.90	132.90	130.20	131.20	79,823
31 May 24	131.10001 +3.40	131.10	127.40	128.00	378,652
30 May 24	127.70000 +3.00	127.80	124.40	124.40	72,055
29 May 24	124.70000 -0.90	125.80	123.50	125.00	65,523
28 May 24	125.60000 -1.20	127.80	125.60	126.80	40,064
27 May 24	126.80000 +2.50	127.20	124.00	124.20	48,982
24 May 24	124.30000 -2.30	126.00	123.00	126.00	58,200
23 May 24	126.60000 -1.00	127.70	126.50	127.40	51,328
22 May 24	127.60000 +0.10	128.30	127.10	127.20	86,705
21 May 24	127.50000 -0.30	127.80	125.20	127.50	91,280
20 May 24	127.80000 +0.90	128.70	126.70	126.90	48,781
17 May 24	126.90000 -0.20	127.70	126.50	126.50	59,977
16 May 24	127.10000 +0.40	127.80	125.60	127.00	60,817
15 May 24	126.70000 -1.60	128.50	126.20	128.40	107,038
14 May 24	128.30000 +2.70	129.00	125.80	126.50	75,242
13 May 24	125.60000 +0.20	127.30	125.50	125.50	67,610
10 May 24	125.40000 -0.70	127.40	125.30	126.10	63,892
09 May 24	126.10000 +1.70	127.20	125.40	127.10	46,217
08 May 24	124.40000 +1.70	124.70	122.90	122.90	54,751
07 May 24	122.70000 +0.60	123.70	122.20	122.70	63,229
06 May 24	122.10000 +0.70	123.00	121.10	121.60	65,128
03 May 24	121.40000 +0.10	124.50	121.40	121.70	79,100
02 May 24	121.30000 +1.80	122.30	118.80	118.80	122,260
30 Apr 24	119.50000 +1.20	120.70	118.40	118.50	141,587
29 Apr 24	118.30000 -0.20	119.70	118.00	118.50	72,069
26 Apr 24	118.50000 +1.60	120.00	116.40	118.00	142,907
25 Apr 24	116.90000 -1.80	119.30	116.50	118.30	97,729
24 Apr 24	118.70000 +0.30	119.40	117.20	118.50	84,771
23 Apr 24	118.40000 +0.00	118.40	117.00	118.40	103,680
22 Apr 24	118.40000 +0.20	119.10	117.80	118.70	39,222
19 Apr 24	118.20000 -0.70	119.10	116.60	117.80	53,360
18 Apr 24	118.90000 +1.40	120.20	118.30	118.30	67,838
17 Apr 24	117.50000 +0.40	118.50	116.00	117.00	62,369
16 Apr 24	117.10000 +0.10	118.00	115.70	116.60	83,653
15 Apr 24	117.00000 -2.40	120.00	116.80	119.90	79,372
12 Apr 24	119.40000 -0.40	122.60	119.40	121.00	71,991
11 Apr 24	119.80000 -4.50	124.40	119.20	123.90	109,791
10 Apr 24	124.30000 -2.40	127.80	123.90	127.40	65,844
09 Apr 24	126.70000 +2.20	127.10	124.20	124.20	89,194
08 Apr 24	124.50000 +0.30	126.10	124.40	124.40	41,783
05 Apr 24	124.20000 -2.30	125.50	123.60	124.50	86,308
04 Apr 24	126.50000 +0.00	127.10	125.70	126.40	88,316
03 Apr 24	126.50000 -1.00	128.20	125.10	127.40	71,939
02 Apr 24	127.50000 +0.40	128.10	125.50	125.50	95,634
28 Mar 24	127.10000 -0.90	128.90	127.00	127.70	104,809
27 Mar 24	128.00000 +1.40	128.20	126.10	126.60	52,458
26 Mar 24	126.60000 +1.10	127.30	125.70	126.70	77,175
25 Mar 24	125.50000 -1.10	126.80	124.80	126.60	53,649
22 Mar 24	126.60000 +2.20	127.60	124.00	124.00	66,948
21 Mar 24	124.40000 +0.80	125.50	123.90	125.00	60,477
20 Mar 24	123.60000 -2.80	125.80	123.60	125.80	60,530
19 Mar 24	126.40000 +1.70	126.50	123.50	124.50	70,069
18 Mar 24	124.70000 -2.10	126.70	124.40	126.60	69,746
15 Mar 24	126.80000 +0.10	128.30	126.00	127.00	193,808
14 Mar 24	126.70000 +0.60	128.90	125.70	128.30	83,347
13 Mar 24	126.10000 -0.80	127.30	125.10	127.00	68,443
12 Mar 24	126.90000 +1.50	127.50	124.80	125.60	80,940
11 Mar 24	125.40000 -0.10	126.20	124.30	124.30	62,312
08 Mar 24	125.50000 +1.00	125.50	121.90	124.50	75,593
07 Mar 24	124.50000 +0.00	125.40	123.90	124.10	67,120
06 Mar 24	124.50000 +0.80	125.80	123.40	123.90	68,188
05 Mar 24	123.70000 -1.80	125.70	123.60	124.60	61,619
04 Mar 24	125.50000 -0.50	126.60	125.20	126.30	59,738
01 Mar 24	126.00000 +0.30	127.20	124.50	126.10	65,608
29 Feb 24	125.70000 -1.60	127.70	125.50	127.30	390,701
28 Feb 24	127.30000 -1.40	128.80	127.30	128.30	95,137
27 Feb 24	128.70000 +1.30	129.30	127.20	127.30	75,233
26 Feb 24	127.40000 -4.10	131.60	127.30	130.70	77,920
23 Feb 24	131.50000 -0.50	132.00	130.00	132.00	80,375
22 Feb 24	132.00000 +2.20	132.70	130.10	131.40	128,249
21 Feb 24	129.80000 +2.60	129.80	127.90	127.90	89,190
20 Feb 24	127.20000 +2.50	127.60	124.90	124.90	108,405
19 Feb 24	124.70000 +3.40	125.10	121.30	121.40	101,882
16 Feb 24	121.30000 +0.30	121.90	118.90	120.30	82,683
15 Feb 24	121.00000 +2.10	124.20	120.90	123.00	116,425
14 Feb 24	118.90000 +2.00	119.80	116.90	116.90	81,140
13 Feb 24	116.90000 -3.30	120.30	115.80	120.00	127,791
12 Feb 24	120.20000 +0.60	121.10	119.60	119.60	79,836
09 Feb 24	119.60000 -3.70	122.40	119.60	122.00	79,454
08 Feb 24	123.30000 -3.10	127.10	123.30	126.30	102,969
07 Feb 24	126.40000 +0.30	126.70	125.40	126.50	104,577
06 Feb 24	126.10000 +2.00	126.80	123.30	124.40	113,329
05 Feb 24	124.10000 -0.50	126.90	124.10	125.90	85,903
02 Feb 24	124.60000 +1.10	126.10	124.20	124.20	86,879
01 Feb 24	123.50000 -0.90	124.80	122.40	122.80	78,490
31 Jan 24	124.40000 +0.40	125.50	123.70	124.10	143,348
30 Jan 24	124.00000 +0.00	124.50	123.20	124.20	112,582
29 Jan 24	124.00000 -1.40	125.00	122.80	124.80	132,660
26 Jan 24	125.40000 +1.40	125.40	123.20	124.30	135,676
25 Jan 24	124.00000 +3.40	124.00	119.90	120.20	123,795
24 Jan 24	120.60000 +2.70	121.20	118.00	118.60	77,665
23 Jan 24	117.90000 -0.20	118.90	115.30	118.40	104,809
22 Jan 24	118.10000 +3.40	118.50	116.70	116.80	110,345
19 Jan 24	114.70000 -1.10	116.50	114.50	116.20	44,573
18 Jan 24	115.80000 +1.50	116.10	114.20	114.60	54,534
17 Jan 24	114.30000 -2.40	115.50	113.40	115.20	70,402
16 Jan 24	116.70000 -1.10	117.50	116.00	117.40	43,047
15 Jan 24	117.80000 +0.00	118.70	117.30	118.00	33,363
12 Jan 24	117.80000 +1.60	118.20	116.70	116.80	70,290
11 Jan 24	116.20000 -0.70	117.70	116.10	117.20	63,372
10 Jan 24	116.90000 -1.50	118.20	116.80	118.20	59,862
09 Jan 24	118.40000 +1.60	118.50	116.70	117.80	56,731
08 Jan 24	116.80000 +1.00	116.80	114.30	115.50	82,688
05 Jan 24	115.80000 -0.80	115.90	113.90	115.80	46,305
04 Jan 24	116.60000 +1.30	116.60	115.00	115.30	57,504
03 Jan 24	115.30000 -1.90	117.10	114.50	116.90	86,735
02 Jan 24	117.20000 +0.00	118.40	116.90	117.40	46,330
29 Dec 23	117.20000 -0.60	118.90	117.20	118.00	38,726
28 Dec 23	117.80000 -0.40	118.70	117.00	118.20	50,997
27 Dec 23	118.20000 +1.20	118.20	116.70	117.20	31,737
22 Dec 23	117.00000 -0.40	118.40	117.00	117.40	34,039
21 Dec 23	117.40000 +0.00	117.40	115.90	116.60	42,349
20 Dec 23	117.40000 +0.00	117.90	116.30	117.20	60,094
19 Dec 23	117.40000 +0.70	117.70	115.70	117.10	73,282
18 Dec 23	116.70000 -0.40	117.50	115.90	116.40	86,281
15 Dec 23	117.10000 -2.90	120.70	116.80	120.40	214,909
14 Dec 23	120.00000 +2.50	121.00	118.70	118.70	97,960
13 Dec 23	117.50000 +0.00	118.70	117.40	117.50	79,916
12 Dec 23	117.50000 +0.90	117.50	116.10	116.60	81,563
11 Dec 23	116.60000 -0.40	117.10	116.30	116.30	66,720
08 Dec 23	117.00000 +2.60	117.10	114.00	114.20	120,680
07 Dec 23	114.40000 -1.30	115.10	113.50	115.10	73,946
06 Dec 23	115.70000 +2.20	115.90	113.20	113.90	96,077
05 Dec 23	113.50000 +0.50	113.60	111.50	112.90	101,014
04 Dec 23	113.00000 -0.80	115.00	113.00	114.70	138,000
01 Dec 23	113.80000 +0.70	114.30	112.90	113.00	157,124
30 Nov 23	113.10000 +0.10	113.80	112.30	113.30	708,962
29 Nov 23	113.00000 -0.50	114.10	112.60	113.00	189,451
28 Nov 23	113.50000 +0.10	114.20	112.60	113.00	113,336
27 Nov 23	113.40000 -1.50	114.60	105.30	109.90	191,344
24 Nov 23	114.90000 +0.40	115.00	114.10	114.20	56,638
23 Nov 23	114.50000 -0.50	115.30	114.10	115.20	65,134
22 Nov 23	115.00000 +0.10	115.40	114.40	115.00	69,528
21 Nov 23	114.90000 -0.10	116.10	114.40	114.70	51,645
20 Nov 23	115.00000 -0.80	116.60	115.00	115.60	58,083
17 Nov 23	115.80000 +0.30	116.60	115.10	115.80	81,209
16 Nov 23	115.50000 -1.50	117.30	115.40	116.40	62,232
15 Nov 23	117.00000 +3.80	117.60	114.00	114.00	181,821
14 Nov 23	113.20000 +2.00	113.60	110.50	111.10	93,988
13 Nov 23	111.20000 +1.10	111.50	110.20	111.20	65,273
10 Nov 23	110.10000 -1.40	110.90	109.20	110.70	43,806
09 Nov 23	111.50000 +0.70	111.70	110.50	110.80	34,827
08 Nov 23	110.80000 +0.90	111.10	109.00	109.10	72,541
07 Nov 23	109.90000 -0.60	111.10	109.20	110.00	59,137
06 Nov 23	110.50000 -1.30	112.50	110.20	111.90	50,386
03 Nov 23	111.80000 +2.30	112.90	109.80	110.00	93,186
02 Nov 23	109.50000 +4.50	109.80	105.40	105.70	81,247
01 Nov 23	105.00000 -0.80	106.10	104.70	105.90	50,587
31 Oct 23	105.80000 +1.90	106.30	103.70	104.40	81,708
30 Oct 23	103.90000 -0.20	105.00	103.60	104.30	49,030
27 Oct 23	104.10000 -0.10	105.30	103.20	105.20	82,830
26 Oct 23	104.20000 +0.90	105.60	100.00	100.00	99,698
25 Oct 23	103.30000 -0.10	103.70	102.10	103.00	50,811
24 Oct 23	103.40000 +1.20	104.30	101.40	102.20	72,485
23 Oct 23	102.20000 +0.80	102.50	100.70	101.50	48,553
20 Oct 23	101.40000 -1.60	102.10	100.30	101.80	61,326
19 Oct 23	103.00000 -0.70	103.60	102.10	102.50	61,229
18 Oct 23	103.70000 -3.50	106.90	102.50	106.40	85,746
17 Oct 23	107.20000 +1.50	107.50	105.20	105.20	62,251
16 Oct 23	105.70000 -0.50	106.40	103.60	105.80	62,414
13 Oct 23	106.20000 -0.90	108.70	106.20	107.60	69,629
12 Oct 23	107.10000 -0.80	108.60	106.70	108.30	52,872
11 Oct 23	107.90000 -0.10	108.00	106.80	107.70	68,746
10 Oct 23	108.00000 +3.20	108.00	105.30	105.30	82,728
09 Oct 23	104.80000 -2.70	107.00	104.50	106.70	68,331
06 Oct 23	107.50000 -0.80	108.90	106.10	108.70	75,836
05 Oct 23	108.30000 +0.60	108.80	107.00	108.10	103,216
04 Oct 23	107.70000 +1.80	108.10	104.60	105.00	121,657
03 Oct 23	105.90000 -3.10	108.60	105.90	108.60	58,170
02 Oct 23	109.00000 -2.90	112.90	108.50	112.00	61,363
29 Sep 23	111.90000 +0.80	113.10	111.50	111.80	473,720
28 Sep 23	111.10000 -0.70	112.40	110.00	111.40	96,070
27 Sep 23	111.80000 +0.70	112.50	107.90	110.70	113,706
26 Sep 23	111.10000 -0.40	112.40	110.10	111.50	66,196
25 Sep 23	111.50000 -0.30	113.80	110.90	112.00	80,077
22 Sep 23	111.80000 -1.20	112.70	111.70	112.30	30,516
21 Sep 23	113.00000 -2.20	114.40	112.10	114.30	58,059
20 Sep 23	115.20000 +1.40	117.00	113.80	113.90	68,044
19 Sep 23	113.80000 +1.20	114.00	111.60	112.50	90,325
18 Sep 23	112.60000 -2.30	114.90	111.90	114.30	60,791
15 Sep 23	114.90000 +2.60	115.10	112.80	113.80	290,744
14 Sep 23	112.30000 -1.60	113.90	110.40	112.40	120,732
13 Sep 23	113.90000 -2.80	116.50	113.50	116.50	110,413
12 Sep 23	116.70000 +0.30	118.70	116.50	116.80	67,202
11 Sep 23	116.40000 +0.00	117.60	116.30	116.70	66,282
08 Sep 23	116.40000 -0.70	117.60	115.70	117.10	72,255
07 Sep 23	117.10000 -0.90	118.20	116.20	117.50	68,003
06 Sep 23	118.00000 -3.10	120.20	118.00	119.80	108,767
05 Sep 23	121.10000 -1.40	122.70	120.90	122.50	32,836
04 Sep 23	122.50000 +0.30	123.20	122.40	122.50	36,381
01 Sep 23	122.20000 +0.60	122.40	121.20	121.90	44,282
31 Aug 23	121.60000 -0.70	123.70	121.60	122.60	184,357
30 Aug 23	122.30000 -0.90	123.50	122.10	123.10	54,828
29 Aug 23	123.20000 +1.80	123.20	121.80	121.80	52,219
28 Aug 23	121.40000 +2.40	121.50	119.90	120.10	50,145
25 Aug 23	119.00000 +0.40	120.20	117.60	118.00	70,076
24 Aug 23	118.60000 -1.00	120.20	118.10	119.60	41,712
23 Aug 23	119.60000 +1.00	119.80	118.70	119.00	38,718
22 Aug 23	118.60000 +0.30	119.40	118.20	118.90	32,068
21 Aug 23	118.30000 +0.70	119.50	117.70	117.80	53,232
18 Aug 23	117.60000 -3.00	119.00	116.70	119.00	77,210
17 Aug 23	120.60000 -1.10	122.90	120.60	121.50	68,623
16 Aug 23	121.70000 +0.30	122.10	121.20	121.20	47,471
15 Aug 23	121.40000 -0.80	122.60	120.90	122.30	37,340
14 Aug 23	122.20000 -0.50	122.90	121.50	122.60	32,535
11 Aug 23	122.70000 -1.30	124.20	122.70	123.60	50,054
10 Aug 23	124.00000 +1.20	124.50	123.60	123.60	52,603
09 Aug 23	122.80000 +0.20	124.60	122.70	123.40	47,213
08 Aug 23	122.60000 -0.10	123.50	121.20	121.60	64,048
07 Aug 23	122.70000 +0.50	123.20	122.00	122.50	37,334
04 Aug 23	122.20000 +0.80	122.70	121.40	121.50	58,213
03 Aug 23	121.40000 -0.30	121.50	119.80	121.10	96,065
02 Aug 23	121.70000 -2.00	123.30	121.50	123.10	90,625
01 Aug 23	123.70000 -1.90	125.30	122.70	124.40	134,660
31 Jul 23	125.60000 +2.60	126.50	122.40	123.30	156,202
28 Jul 23	123.00000 -6.10	127.00	121.90	127.00	196,024
27 Jul 23	129.10001 -0.40	130.30	128.30	130.00	63,879
26 Jul 23	129.50000 +2.80	129.60	125.70	126.70	82,853
25 Jul 23	126.70000 -0.50	127.80	126.70	126.70	50,412
24 Jul 23	127.20000 -1.50	128.30	126.60	128.30	70,907
21 Jul 23	128.70000 -1.90	130.60	128.60	130.60	55,299
20 Jul 23	130.60001 +0.20	130.90	129.90	130.10	50,957
19 Jul 23	130.39999 +0.00	131.40	129.70	130.40	65,939
18 Jul 23	130.39999 +1.30	130.40	127.80	129.00	55,191
17 Jul 23	129.10001 -0.30	130.10	128.20	128.90	37,720
14 Jul 23	129.39999 -0.50	130.40	129.10	129.70	45,360
13 Jul 23	129.89999 -1.50	131.70	129.60	131.60	50,679
12 Jul 23	131.39999 +0.50	131.90	129.90	131.10	47,428
11 Jul 23	130.89999 +2.20	131.70	128.80	129.50	58,167
10 Jul 23	128.70000 +0.70	129.50	126.80	127.70	59,197
07 Jul 23	128.00000 +1.80	128.00	124.60	126.20	59,588
06 Jul 23	126.20000 -3.20	129.40	125.50	129.40	107,809
05 Jul 23	129.39999 -1.40	130.50	129.10	130.30	66,453
04 Jul 23	130.80000 -0.80	132.00	130.50	131.30	35,483
03 Jul 23	131.60001 +0.10	132.60	131.30	132.00	66,918
30 Jun 23	131.50000 -1.30	133.60	131.50	133.40	105,441
29 Jun 23	132.80000 -0.80	133.70	132.60	133.60	47,597
28 Jun 23	133.60001 +0.90	134.00	132.80	133.50	59,802
27 Jun 23	132.70000 +0.90	132.80	131.20	132.60	54,825
26 Jun 23	131.80000 -0.30	133.00	130.80	132.90	50,912
23 Jun 23	132.10001 -3.80	135.40	131.50	135.40	63,179
22 Jun 23	135.89999 -1.30	137.10	135.50	136.70	50,956
21 Jun 23	137.20000 +0.10	137.50	136.70	137.00	39,801
20 Jun 23	137.10001 +0.70	138.10	136.10	136.60	48,741
19 Jun 23	136.39999 -3.00	138.90	136.20	138.80	76,262
16 Jun 23	139.39999 +0.60	139.70	138.10	139.00	170,363
15 Jun 23	138.80000 +0.60	139.10	137.70	138.40	56,989
14 Jun 23	138.20000 +0.90	138.30	137.00	137.40	66,891
13 Jun 23	137.30000 +0.40	138.10	136.60	137.30	69,599
12 Jun 23	136.89999 -0.50	138.10	136.90	138.00	51,925
09 Jun 23	137.39999 -0.20	138.60	136.90	137.60	47,150
08 Jun 23	137.60001 -1.70	139.30	137.30	139.10	47,601
07 Jun 23	139.30000 +0.70	140.00	138.60	138.60	40,699
06 Jun 23	138.60001 +0.70	139.40	137.00	137.90	66,900
05 Jun 23	137.89999 -5.00	140.60	137.20	140.00	61,365
02 Jun 23	142.89999 +0.50	144.30	142.50	143.00	86,944
01 Jun 23	142.39999 +0.30	143.20	141.10	142.40	79,140
31 May 23	142.10001 -0.90	144.80	140.00	141.40	509,615
30 May 23	143.00000 +1.00	144.00	141.50	141.70	87,076
29 May 23	142.00000 +0.00	143.40	141.90	142.90	32,139
26 May 23	142.00000 +1.80	142.80	140.30	141.30	53,227
25 May 23	140.20000 +0.10	141.50	138.70	140.40	49,819
24 May 23	140.10001 -3.00	142.10	139.60	142.10	49,117
23 May 23	143.10001 -2.60	145.60	143.10	145.30	92,122
22 May 23	145.70000 +2.60	146.00	143.00	143.20	49,326
19 May 23	143.10001 +0.00	144.60	143.00	143.50	57,028
18 May 23	143.10001 -0.80	146.10	142.60	145.00	68,770
17 May 23	143.89999 +3.80	144.30	139.30	139.80	55,714
16 May 23	140.10001 +1.50	140.10	138.50	138.50	61,578
15 May 23	138.60001 -2.00	141.00	138.20	141.00	70,670
12 May 23	140.60001 -0.40	142.00	140.40	141.10	51,763
11 May 23	141.00000 +0.70	142.80	140.20	140.40	52,828
10 May 23	140.30000 -0.70	141.80	139.90	141.00	36,169
09 May 23	141.00000 -1.10	142.50	139.70	141.80	49,893
08 May 23	142.10001 -0.30	143.60	142.00	142.00	63,066
05 May 23	142.39999 +1.40	142.90	140.60	141.40	96,216
04 May 23	141.00000 -2.40	143.20	140.20	143.20	138,575
03 May 23	143.39999 +1.70	144.00	140.90	142.40	98,779
02 May 23	141.70000 -2.40	145.70	141.40	143.50	190,616
28 Apr 23	144.10001 +2.20	144.10	142.10	142.60	107,991
27 Apr 23	141.89999 +4.40	143.40	136.70	137.40	136,515
26 Apr 23	137.50000 -0.30	138.80	135.70	137.50	82,496
25 Apr 23	137.80000 +0.70	138.40	136.70	137.30	56,263
24 Apr 23	137.10001 +1.50	137.30	134.90	135.00	64,935
21 Apr 23	135.60001 -0.60	136.20	133.60	136.20	92,831
20 Apr 23	136.20000 -0.10	137.40	135.40	135.40	50,110
19 Apr 23	136.30000 +2.30	136.90	133.50	133.50	68,587
18 Apr 23	134.00000 +0.20	135.20	132.70	134.10	73,678
17 Apr 23	133.80000 +1.10	134.20	132.00	132.00	54,271
14 Apr 23	132.70000 +0.20	133.10	131.60	133.00	46,521
13 Apr 23	132.50000 -2.20	134.90	132.30	134.60	57,575
12 Apr 23	134.70000 -0.90	138.00	134.20	135.40	79,993
11 Apr 23	135.60001 +1.50	136.50	134.90	135.40	74,633
06 Apr 23	134.10001 +0.80	135.10	132.70	133.00	78,799
05 Apr 23	133.30000 +0.50	134.10	131.70	132.60	76,997
04 Apr 23	132.80000 +1.30	135.70	132.70	133.10	73,884
03 Apr 23	131.50000 -0.15	133.60	130.90	133.20	60,015
31 Mar 23	131.64999 +1.45	132.50	129.60	130.40	125,692
30 Mar 23	130.20000 +2.30	130.90	128.10	128.10	67,696
29 Mar 23	127.90000 +2.85	128.60	125.65	126.10	65,864
28 Mar 23	125.05000 +0.00	126.95	124.00	126.30	59,492
27 Mar 23	125.05000 -0.15	127.35	124.80	127.00	80,284
24 Mar 23	125.20000 -4.55	129.20	123.45	129.10	93,769
23 Mar 23	129.75000 -0.45	131.35	129.15	129.85	54,067
22 Mar 23	130.20000 -0.20	130.50	128.65	130.20	52,924
21 Mar 23	130.39999 +3.30	131.15	127.45	128.25	89,296
20 Mar 23	127.10000 -3.50	129.25	124.55	128.00	102,368
17 Mar 23	130.60001 -1.75	135.40	129.55	134.15	149,632
16 Mar 23	132.35001 +1.30	134.85	129.20	134.00	84,072
15 Mar 23	131.05000 -6.65	137.90	129.30	137.65	131,881
14 Mar 23	137.70000 +2.70	139.40	133.90	135.05	91,918
13 Mar 23	135.00000 -7.05	141.80	134.15	141.35	107,076
10 Mar 23	142.05000 +2.70	142.05	137.35	137.50	176,157
09 Mar 23	139.35001 -1.55	141.00	137.10	140.40	61,754
08 Mar 23	140.89999 +1.65	142.15	138.10	138.30	92,839
07 Mar 23	139.25000 +0.70	139.80	137.55	137.90	69,240
06 Mar 23	138.55000 +0.25	138.55	137.05	138.35	42,173
03 Mar 23	138.30000 +2.35	139.20	136.15	136.15	63,354
02 Mar 23	135.95000 -0.70	136.85	135.20	136.35	65,120
01 Mar 23	136.64999 -0.80	138.35	136.15	137.25	60,796
28 Feb 23	137.45000 +1.50	137.45	135.70	135.85	122,532
27 Feb 23	135.95000 +2.25	136.55	133.95	133.95	54,354
24 Feb 23	133.70000 -0.45	136.20	132.85	134.75	66,027
23 Feb 23	134.14999 +1.60	135.00	132.35	132.75	58,131
22 Feb 23	132.55000 -0.95	132.90	129.80	132.60	104,394
21 Feb 23	133.50000 -0.55	135.35	133.40	134.00	68,649
20 Feb 23	134.05000 -1.35	135.60	134.05	135.40	50,815
17 Feb 23	135.39999 -1.05	137.55	134.25	136.45	94,405
16 Feb 23	136.45000 -7.60	145.55	134.00	145.25	169,571
15 Feb 23	144.05000 +0.30	145.90	143.20	143.25	94,237
14 Feb 23	143.75000 -0.20	146.20	143.65	144.10	72,437
13 Feb 23	143.95000 +1.45	144.45	142.15	142.75	44,027
10 Feb 23	142.50000 -4.10	146.35	140.40	146.10	105,395
09 Feb 23	146.60001 +1.20	147.70	145.80	145.80	56,115
08 Feb 23	145.39999 +0.95	146.75	144.80	145.50	71,946
07 Feb 23	144.45000 -0.15	145.50	143.95	144.60	61,391
06 Feb 23	144.60001 -1.00	145.65	144.00	145.25	69,487
03 Feb 23	145.60001 -0.35	145.65	143.80	145.20	68,765
02 Feb 23	145.95000 +1.35	146.70	144.40	144.70	80,784
01 Feb 23	144.60001 +2.35	144.60	141.75	142.40	86,841
31 Jan 23	142.25000 -1.95	144.25	141.60	143.80	111,110
30 Jan 23	144.20000 -1.00	145.60	143.65	144.90	48,035
27 Jan 23	145.20000 +0.05	146.15	144.75	145.15	50,904
26 Jan 23	145.14999 -1.15	146.80	144.10	146.75	69,912
25 Jan 23	146.30000 +1.35	146.70	144.75	145.00	77,247
24 Jan 23	144.95000 +1.35	145.20	143.05	144.20	48,321
23 Jan 23	143.60001 +1.20	143.95	141.90	143.05	64,127
20 Jan 23	142.39999 +3.15	142.75	139.55	139.55	60,469
19 Jan 23	139.25000 -2.55	141.45	138.50	141.00	83,033
18 Jan 23	141.80000 +3.80	143.40	137.95	137.95	116,889
17 Jan 23	138.00000 +3.20	138.60	135.10	136.00	101,532
16 Jan 23	134.80000 -0.65	137.05	134.10	136.10	40,633
13 Jan 23	135.45000 +0.75	137.55	134.75	135.35	82,841
12 Jan 23	134.70000 +0.90	136.80	134.65	134.65	87,518
11 Jan 23	133.80000 +1.45	134.70	132.00	132.60	70,291
10 Jan 23	132.35001 -0.60	133.30	128.60	132.10	113,536
09 Jan 23	132.95000 +0.25	135.10	132.80	133.15	91,019
06 Jan 23	132.70000 +0.70	133.35	131.20	131.80	58,590
05 Jan 23	132.00000 +0.95	132.45	130.85	131.00	61,664
04 Jan 23	131.05000 +2.75	131.65	128.90	129.00	61,681
03 Jan 23	128.30000 -0.20	130.80	127.60	128.00	80,567
02 Jan 23	128.50000 +3.30	128.50	125.50	126.05	34,901
30 Dec 22	125.20000 -1.05	126.65	125.20	126.00	58,265
29 Dec 22	126.25000 -0.75	126.65	125.15	126.35	31,146
28 Dec 22	127.00000 +0.70	127.00	125.10	126.35	52,017
27 Dec 22	126.30000 +0.75	127.95	126.15	126.30	62,625
23 Dec 22	125.55000 +1.45	125.80	123.80	123.85	35,714
22 Dec 22	124.10000 -0.10	125.80	124.10	124.35	58,346
21 Dec 22	124.20000 +1.45	124.55	122.90	123.40	49,508
20 Dec 22	122.75000 -2.00	123.45	120.55	123.45	89,786
19 Dec 22	124.75000 +1.40	125.80	123.15	123.35	83,315
16 Dec 22	123.35000 -3.45	126.85	121.95	126.80	215,876
15 Dec 22	126.80000 -3.70	130.70	126.15	130.55	108,571
14 Dec 22	130.50000 -1.55	131.55	129.55	131.30	96,376
13 Dec 22	132.05000 -2.65	135.70	130.15	135.00	134,877
12 Dec 22	134.70000 +0.90	135.20	132.70	133.15	120,467
09 Dec 22	133.80000 +1.30	133.85	131.80	132.65	216,171
08 Dec 22	132.50000 +2.35	132.50	129.65	130.00	310,585
07 Dec 22	130.14999 +1.10	131.00	128.10	129.20	146,382
06 Dec 22	129.05000 -18.60	131.05	124.85	129.50	549,104
05 Dec 22	147.64999 -1.25	149.75	146.95	148.55	31,189
02 Dec 22	148.89999 -0.15	149.95	148.05	148.50	43,215
01 Dec 22	149.05000 +2.30	149.85	147.25	147.85	58,717
30 Nov 22	146.75000 +1.05	147.35	145.20	145.80	107,867
29 Nov 22	145.70000 -1.05	147.20	143.80	146.95	42,236
28 Nov 22	146.75000 -1.35	147.95	146.40	147.65	40,765
25 Nov 22	148.10001 +0.05	149.10	147.15	149.10	40,114
24 Nov 22	148.05000 +1.35	148.20	146.85	146.85	23,262
23 Nov 22	146.70000 +1.05	146.75	145.35	146.20	30,349
22 Nov 22	145.64999 -0.25	146.75	145.00	146.00	32,049
21 Nov 22	145.89999 +2.05	145.90	141.30	144.55	59,269
18 Nov 22	143.85001 +1.25	144.35	141.55	144.35	43,716
17 Nov 22	142.60001 +0.80	143.10	140.90	142.15	49,097
16 Nov 22	141.80000 -6.25	148.20	140.90	147.85	76,965
15 Nov 22	148.05000 +0.50	150.20	146.65	147.35	58,108
14 Nov 22	147.55000 +1.05	149.20	146.25	146.25	74,193
11 Nov 22	146.50000 +4.45	146.95	142.70	143.00	89,005
10 Nov 22	142.05000 +3.45	142.85	137.20	137.80	58,846
09 Nov 22	138.60001 +0.45	138.80	137.15	138.00	27,628
08 Nov 22	138.14999 +1.25	138.75	136.00	136.20	24,231
07 Nov 22	136.89999 -0.55	138.20	136.90	137.45	48,562
04 Nov 22	137.45000 -0.25	138.35	135.10	137.50	45,667
03 Nov 22	137.70000 +0.90	137.70	135.85	136.00	49,528
02 Nov 22	136.80000 -0.95	138.20	135.15	138.20	45,014
01 Nov 22	137.75000 +0.70	138.80	137.05	137.70	32,149
31 Oct 22	137.05000 +2.65	137.25	133.00	134.80	100,143
28 Oct 22	134.39999 -0.05	134.40	132.10	133.55	40,923
27 Oct 22	134.45000 +1.45	135.25	130.90	133.50	59,001
26 Oct 22	133.00000 +3.30	133.00	128.05	129.30	77,112
25 Oct 22	129.70000 +0.45	130.50	128.40	130.00	40,879
24 Oct 22	129.25000 +3.05	130.15	127.00	127.00	57,986
21 Oct 22	126.20000 -1.15	127.10	124.30	126.20	102,888
20 Oct 22	127.35000 -0.45	128.65	125.40	127.80	39,466
19 Oct 22	127.80000 +0.90	128.85	126.60	127.35	50,952
18 Oct 22	126.90000 -1.05	129.90	126.60	129.80	55,088
17 Oct 22	127.95000 +3.50	128.10	124.70	125.15	63,485
14 Oct 22	124.45000 +0.65	125.45	123.30	124.20	83,411
13 Oct 22	123.80000 +1.85	124.70	119.50	121.55	65,294
12 Oct 22	121.95000 +0.70	122.55	119.90	122.40	68,984
11 Oct 22	121.25000 -0.75	122.90	121.00	121.75	55,773
10 Oct 22	122.00000 +0.15	123.30	120.80	121.20	61,921
07 Oct 22	121.85000 +0.90	122.45	120.25	120.40	45,189
06 Oct 22	120.95000 +0.20	122.35	120.90	121.35	50,150
05 Oct 22	120.75000 -2.55	123.45	120.60	123.20	56,023
04 Oct 22	123.30000 +3.45	123.50	120.90	121.10	66,420
03 Oct 22	119.85000 +0.85	120.20	114.95	118.00	85,459
30 Sep 22	119.00000 -2.25	123.00	117.10	121.15	246,779
29 Sep 22	121.25000 -0.90	122.50	120.35	122.05	78,573
28 Sep 22	122.15000 +0.15	122.35	119.40	121.15	77,110
27 Sep 22	122.00000 +0.35	123.65	121.80	122.50	65,716
26 Sep 22	121.65000 +0.00	122.80	121.10	121.10	61,415
23 Sep 22	121.65000 -2.25	124.55	120.50	123.90	86,144
22 Sep 22	123.90000 -2.50	125.25	123.90	124.75	47,594
21 Sep 22	126.40000 -3.10	129.10	125.60	128.25	81,170
20 Sep 22	129.50000 -0.75	135.10	128.45	135.10	110,565
19 Sep 22	130.25000 -0.15	130.25	127.35	129.50	55,318
16 Sep 22	130.39999 -3.25	133.35	127.60	133.20	234,040
15 Sep 22	133.64999 +0.95	133.65	131.40	132.30	45,683
14 Sep 22	132.70000 -1.55	133.85	131.15	133.65	54,043
13 Sep 22	134.25000 -0.80	136.30	133.90	134.85	42,990
12 Sep 22	135.05000 +1.15	135.60	133.75	133.85	37,976
09 Sep 22	133.89999 +1.25	134.85	132.40	132.45	39,773
08 Sep 22	132.64999 -1.75	136.20	132.30	135.50	50,444
07 Sep 22	134.39999 +1.10	135.10	132.55	132.65	29,092
06 Sep 22	133.30000 -0.30	134.80	132.95	133.30	24,319
05 Sep 22	133.60001 -0.60	133.75	130.85	132.00	35,729
02 Sep 22	134.20000 +1.95	134.20	132.05	132.85	50,197
01 Sep 22	132.25000 -4.60	135.95	130.35	135.95	57,986
31 Aug 22	136.85001 +2.00	137.35	134.80	135.25	90,899
30 Aug 22	134.85001 -1.25	137.30	134.00	136.30	56,951
29 Aug 22	136.10001 -2.20	137.65	135.05	137.05	39,013
26 Aug 22	138.30000 -2.35	141.35	137.80	140.65	43,808
25 Aug 22	140.64999 +2.30	141.25	139.30	139.45	40,000
24 Aug 22	138.35001 -0.20	138.70	137.00	137.00	40,605
23 Aug 22	138.55000 +0.00	139.60	135.30	137.65	46,043
22 Aug 22	138.55000 -1.85	139.50	137.05	139.50	47,596
19 Aug 22	140.39999 -1.40	141.50	139.30	141.15	37,102
18 Aug 22	141.80000 -0.30	142.40	141.50	142.10	36,928
17 Aug 22	142.10001 -1.75	144.15	141.10	144.15	55,189
16 Aug 22	143.85001 +2.90	146.70	142.55	142.55	66,340
15 Aug 22	140.95000 +0.65	141.00	138.50	140.45	37,316
12 Aug 22	140.30000 -0.40	141.60	140.05	140.75	61,945
11 Aug 22	140.70000 -1.30	142.95	140.35	142.05	48,884
10 Aug 22	142.00000 -0.50	143.80	141.55	142.00	52,670
09 Aug 22	142.50000 +1.85	143.25	140.85	141.05	72,767
08 Aug 22	140.64999 +0.35	142.15	139.75	139.95	60,997
05 Aug 22	140.30000 -1.70	142.00	140.15	142.00	86,164
04 Aug 22	142.00000 +0.70	143.25	140.45	141.85	40,717
03 Aug 22	141.30000 +3.05	141.40	138.15	138.15	80,031
02 Aug 22	138.25000 +2.40	141.30	136.90	138.05	80,027
01 Aug 22	135.85001 +1.25	136.70	133.90	134.75	70,281
29 Jul 22	134.60001 +5.00	138.85	132.75	135.00	157,686
28 Jul 22	129.60001 +1.75	129.65	127.35	127.85	75,622
27 Jul 22	127.85000 +0.85	129.20	126.00	127.35	102,056
26 Jul 22	127.00000 +3.15	127.40	123.60	124.25	87,990
25 Jul 22	123.85000 -2.20	124.95	121.10	122.70	82,173
22 Jul 22	126.05000 +1.65	126.85	123.65	123.70	47,228
21 Jul 22	124.40000 -1.90	127.20	124.15	126.30	60,489
20 Jul 22	126.30000 -1.55	128.80	124.90	128.55	85,686
19 Jul 22	127.85000 +2.00	131.00	127.05	128.30	70,623
18 Jul 22	125.85000 +0.40	127.25	124.40	125.30	41,105
15 Jul 22	125.45000 +2.85	127.90	121.95	122.70	71,185
14 Jul 22	122.60000 +0.70	123.75	121.15	121.70	49,219
13 Jul 22	121.90000 -0.30	124.35	120.00	121.30	37,092
12 Jul 22	122.20000 +0.65	122.20	119.90	121.30	44,020
11 Jul 22	121.55000 -1.00	122.95	120.40	120.55	37,220
08 Jul 22	122.55000 +2.30	122.70	119.95	120.00	50,472
07 Jul 22	120.25000 +1.60	121.70	119.10	119.65	49,741
06 Jul 22	118.65000 +1.95	119.65	116.60	117.60	79,453
05 Jul 22	116.70000 -7.25	124.45	116.35	123.85	96,341
04 Jul 22	123.95000 +1.20	128.50	123.60	123.60	60,502
01 Jul 22	122.75000 +1.90	123.55	118.10	118.15	95,274
30 Jun 22	120.85000 -4.35	125.60	118.50	124.50	174,521
29 Jun 22	125.20000 -3.10	127.65	124.75	127.65	67,841
28 Jun 22	128.30000 +1.30	131.00	128.00	128.00	59,882
27 Jun 22	127.00000 -1.10	129.50	126.75	128.05	48,493
24 Jun 22	128.10001 -0.50	129.25	127.00	128.60	38,668
23 Jun 22	128.60001 +0.55	129.20	126.50	127.95	81,182
22 Jun 22	128.05000 -3.55	131.75	126.95	130.60	61,648
21 Jun 22	131.60001 -1.60	135.40	130.95	133.20	68,133
20 Jun 22	133.20000 +3.85	133.20	128.00	130.00	71,033
17 Jun 22	129.35001 +4.05	130.80	126.00	126.00	203,420
16 Jun 22	125.30000 -0.10	126.80	124.80	125.30	96,060
15 Jun 22	125.40000 +3.00	126.05	122.60	123.30	89,669
14 Jun 22	122.40000 -1.80	126.30	121.35	125.00	93,801
13 Jun 22	124.20000 -5.10	128.10	124.20	126.15	63,335
10 Jun 22	129.30000 +0.15	129.30	126.55	128.25	53,280
09 Jun 22	129.14999 -3.30	132.05	127.85	131.80	114,722
08 Jun 22	132.45000 -4.40	136.65	131.75	136.40	65,596
07 Jun 22	136.85001 -1.50	138.35	135.00	138.00	52,956
06 Jun 22	138.35001 +1.30	139.00	137.70	138.20	27,373
03 Jun 22	137.05000 -1.35	139.65	136.50	138.35	29,997
02 Jun 22	138.39999 -0.40	139.50	138.10	139.25	25,077
01 Jun 22	138.80000 -0.35	143.00	138.15	141.10	43,974
31 May 22	139.14999 -0.80	139.90	137.00	139.30	182,312
30 May 22	139.95000 +0.95	141.90	139.05	139.05	53,539
27 May 22	139.00000 -1.95	142.75	136.85	140.60	91,055
26 May 22	140.95000 +2.45	141.50	138.30	139.10	61,345
25 May 22	138.50000 +2.30	139.50	136.70	137.00	59,041
24 May 22	136.20000 -3.80	139.20	135.65	138.85	45,670
23 May 22	140.00000 +2.25	140.00	137.65	139.35	53,411
20 May 22	137.75000 +0.75	139.15	134.50	138.15	86,954
19 May 22	137.00000 -4.95	144.00	134.80	139.50	162,125
18 May 22	141.95000 +8.25	145.90	133.45	134.35	292,445
17 May 22	133.70000 +1.85	135.65	133.00	133.00	45,716
16 May 22	131.85001 +0.90	132.95	130.30	130.80	37,252
13 May 22	130.95000 +1.30	132.45	129.50	129.50	56,273
12 May 22	129.64999 -0.50	130.45	126.60	128.05	75,210
11 May 22	130.14999 +0.95	131.80	126.70	129.60	73,793
10 May 22	129.20000 -1.75	132.00	129.20	131.60	51,792
09 May 22	130.95000 -1.80	134.50	130.10	132.85	53,619
06 May 22	132.75000 -4.45	137.10	132.35	137.10	71,488
05 May 22	137.20000 +0.15	140.05	136.80	138.45	63,806
04 May 22	137.05000 +0.15	137.85	135.65	137.50	54,454
03 May 22	136.89999 +0.50	137.90	135.15	137.10	44,688
02 May 22	136.39999 +0.85	138.15	127.20	134.75	69,215
29 Apr 22	135.55000 -3.75	141.50	133.85	140.60	117,259
28 Apr 22	139.30000 -0.35	142.75	137.80	140.95	63,658
27 Apr 22	139.64999 -3.05	143.30	138.35	142.00	69,324
26 Apr 22	142.70000 +1.35	145.90	141.45	142.20	70,061
25 Apr 22	141.35001 +0.00	144.00	140.15	140.85	59,783
22 Apr 22	141.35001 -3.40	144.30	139.70	143.05	83,706
21 Apr 22	144.75000 -2.00	149.40	143.90	146.85	81,706
20 Apr 22	146.75000 +2.90	147.80	144.50	144.50	47,705
19 Apr 22	143.85001 -0.05	145.40	142.40	143.90	81,233
14 Apr 22	143.89999 +5.05	145.50	139.65	139.65	93,849
13 Apr 22	138.85001 +0.50	140.35	136.20	136.80	64,606
12 Apr 22	138.35001 +2.15	139.05	134.00	134.65	68,202
11 Apr 22	136.20000 +7.30	137.55	127.85	128.55	108,959
08 Apr 22	128.89999 +1.85	130.50	127.40	128.00	83,115
07 Apr 22	127.05000 +0.95	127.95	125.05	126.50	109,533
06 Apr 22	126.10000 -1.90	128.05	123.55	124.50	114,759
05 Apr 22	128.00000 -4.65	132.35	126.05	132.05	120,244
04 Apr 22	132.64999 -1.75	134.15	129.50	133.95	96,557
01 Apr 22	134.39999 -1.60	137.05	133.55	136.00	90,641
31 Mar 22	136.00000 -1.35	139.00	135.90	138.45	270,600
30 Mar 22	137.35001 -2.00	140.30	137.35	139.00	170,326
29 Mar 22	139.35001 +2.95	140.20	136.25	137.80	93,800
28 Mar 22	136.39999 -1.45	137.75	135.75	136.40	72,935
25 Mar 22	137.85001 +3.65	138.65	133.85	134.20	69,792
24 Mar 22	134.20000 +2.70	134.65	131.60	132.00	85,927
23 Mar 22	131.50000 +1.60	132.20	129.55	129.55	57,158
22 Mar 22	129.89999 +1.00	130.35	128.30	129.10	47,177
21 Mar 22	128.89999 -3.15	132.15	128.00	131.70	78,209
18 Mar 22	132.05000 +5.00	132.45	126.40	126.80	274,167
17 Mar 22	127.05000 +3.25	127.60	125.10	125.40	78,201
16 Mar 22	123.80000 +0.25	126.95	123.20	125.00	112,999
15 Mar 22	123.55000 -0.85	124.50	120.50	123.65	107,596
14 Mar 22	124.40000 +0.95	127.35	123.05	124.70	82,681
11 Mar 22	123.45000 +2.00	125.60	121.25	121.65	147,742
10 Mar 22	121.45000 +0.55	122.80	119.20	121.15	115,421
09 Mar 22	120.90000 +7.05	122.20	116.80	117.30	175,222
08 Mar 22	113.85000 +0.30	115.95	110.00	110.60	196,305
07 Mar 22	113.55000 -4.60	117.35	111.40	115.00	187,212
04 Mar 22	118.15000 -3.95	121.00	117.40	120.55	145,570
03 Mar 22	122.10000 -1.65	125.15	120.85	122.75	89,735
02 Mar 22	123.75000 +2.90	124.45	118.15	120.00	116,270
01 Mar 22	120.85000 -6.15	127.90	119.80	127.45	140,589
28 Feb 22	127.00000 -0.15	127.00	122.85	124.10	206,192
25 Feb 22	127.15000 +2.00	129.10	125.05	126.50	127,019
24 Feb 22	125.15000 -3.35	127.10	122.55	125.00	166,117
23 Feb 22	128.50000 -3.50	133.10	128.15	131.95	77,121
22 Feb 22	132.00000 -0.85	132.50	128.00	129.55	87,591
21 Feb 22	132.85001 +0.20	136.85	132.30	133.90	71,881
18 Feb 22	132.64999 -7.15	140.05	131.85	138.00	135,508
17 Feb 22	139.80000 +4.40	139.80	134.05	136.00	146,612
16 Feb 22	135.39999 +1.60	135.60	132.85	133.50	117,050
15 Feb 22	133.80000 +4.45	134.95	127.50	128.85	133,046
14 Feb 22	129.35001 -3.35	130.35	127.65	130.10	106,016
11 Feb 22	132.70000 -1.00	133.55	132.20	132.65	101,502
10 Feb 22	133.70000 +2.70	134.45	131.70	132.00	91,295
09 Feb 22	131.00000 +3.45	132.30	127.20	128.20	135,256
08 Feb 22	127.55000 +5.85	127.90	121.70	121.85	92,355
07 Feb 22	121.70000 +0.10	125.00	120.75	124.60	87,439
04 Feb 22	121.60000 -0.15	122.50	119.90	122.35	75,423
03 Feb 22	121.75000 +0.65	122.05	121.00	121.20	50,718
02 Feb 22	121.10000 -1.90	123.90	121.10	123.40	62,522
01 Feb 22	123.00000 +3.35	123.20	119.80	120.35	76,925
31 Jan 22	119.65000 +1.40	120.25	117.75	119.45	97,522
28 Jan 22	118.25000 -2.40	120.60	117.45	120.15	120,768
27 Jan 22	120.65000 -1.25	121.75	118.65	120.20	102,210
26 Jan 22	121.90000 -0.95	126.40	121.20	123.30	163,804
25 Jan 22	122.85000 +1.90	124.05	120.70	121.90	86,946
24 Jan 22	120.95000 -3.90	125.25	118.80	124.40	133,643
21 Jan 22	124.85000 -0.85	126.05	123.95	124.45	92,289
20 Jan 22	125.70000 -2.30	126.75	123.85	126.00	104,572
19 Jan 22	128.00000 +0.60	129.30	126.65	127.05	69,522
18 Jan 22	127.40000 +0.20	127.65	125.45	126.80	85,882
17 Jan 22	127.20000 +0.05	129.45	127.15	128.00	82,038
14 Jan 22	127.15000 +2.70	127.15	123.55	124.25	77,933
13 Jan 22	124.45000 +2.45	124.45	121.25	121.60	100,241
12 Jan 22	122.00000 -0.70	123.70	121.25	123.00	70,464
11 Jan 22	122.70000 +0.05	123.65	119.80	123.45	80,487
10 Jan 22	122.65000 +1.95	125.50	121.00	121.15	98,640
07 Jan 22	120.70000 -0.45	121.55	119.60	121.35	54,640
06 Jan 22	121.15000 +1.25	122.30	117.40	118.20	90,183
05 Jan 22	119.90000 -0.30	121.05	118.75	120.10	72,255
04 Jan 22	120.20000 +2.35	121.20	118.75	119.00	96,024
03 Jan 22	117.85000 +4.55	118.15	113.60	114.35	73,386
31 Dec 21	113.30000 +1.20	113.30	111.45	111.45	19,116
30 Dec 21	112.10000 +0.10	112.10	111.15	111.70	32,656
29 Dec 21	112.00000 +0.05	112.85	111.40	112.00	39,635
28 Dec 21	111.95000 +0.60	112.80	111.00	111.30	39,947
27 Dec 21	111.35000 -1.10	112.00	110.50	111.40	40,985
24 Dec 21	112.45000 +0.00	112.70	110.80	112.00	23,665
23 Dec 21	112.45000 +1.50	113.30	111.40	111.40	76,646
22 Dec 21	110.95000 +1.25	110.95	109.20	109.70	105,564
21 Dec 21	109.70000 +1.80	109.75	106.65	108.60	71,766
20 Dec 21	107.90000 -0.15	108.70	104.00	104.65	85,272
17 Dec 21	108.05000 +3.00	108.85	105.55	105.90	115,489
16 Dec 21	105.05000 +1.65	105.65	104.15	105.45	82,189
15 Dec 21	103.40000 -1.65	105.45	103.40	105.10	47,083
14 Dec 21	105.05000 +1.05	105.75	104.25	104.40	70,487
13 Dec 21	104.00000 -2.05	106.60	103.15	106.60	94,557
10 Dec 21	106.05000 -0.35	107.10	105.95	106.05	53,330
09 Dec 21	106.40000 -1.75	108.85	105.80	108.70	99,361
08 Dec 21	108.15000 +0.35	108.35	103.40	107.10	120,048
07 Dec 21	107.80000 -0.35	109.70	107.80	109.00	78,550
06 Dec 21	108.15000 +2.90	108.40	104.75	106.05	106,873
03 Dec 21	105.25000 -0.75	107.20	104.60	106.80	83,015
02 Dec 21	106.00000 -0.40	106.60	104.50	105.00	89,442
01 Dec 21	106.40000 +3.30	107.65	103.95	104.55	122,154
30 Nov 21	103.10000 -1.30	106.20	101.05	103.15	240,170
29 Nov 21	104.40000 +0.40	106.30	102.40	103.60	170,246
26 Nov 21	104.00000 -9.80	108.20	101.90	108.00	287,485
25 Nov 21	113.80000 +1.55	113.80	111.15	111.50	42,028
24 Nov 21	112.25000 +0.95	112.70	110.50	111.35	72,269
23 Nov 21	111.30000 +1.55	112.80	108.90	109.75	75,784
22 Nov 21	109.75000 +0.80	112.25	109.00	109.00	97,283
19 Nov 21	108.95000 -7.00	115.70	108.45	115.70	195,115
18 Nov 21	115.95000 +0.80	116.75	114.25	115.10	83,773
17 Nov 21	115.15000 -2.20	117.15	115.15	116.65	77,843
16 Nov 21	117.35000 -2.25	119.80	116.45	119.60	99,176
15 Nov 21	119.60000 +0.15	121.10	118.15	118.30	60,545
12 Nov 21	119.45000 -0.50	120.55	117.85	119.00	48,996
11 Nov 21	119.95000 -2.10	122.70	118.80	121.65	60,371
10 Nov 21	122.05000 -0.90	124.00	121.80	122.75	83,399
09 Nov 21	122.95000 -0.50	124.05	121.80	122.35	72,721
08 Nov 21	123.45000 -0.75	126.10	122.30	124.40	130,431
05 Nov 21	124.20000 +3.75	124.60	118.40	120.55	120,266
04 Nov 21	120.45000 +2.25	120.60	116.60	118.50	92,608
03 Nov 21	118.20000 -0.90	120.20	117.30	119.05	71,204
02 Nov 21	119.10000 +2.20	119.30	116.45	116.60	80,602
01 Nov 21	116.90000 +2.00	117.00	114.70	114.90	81,444
29 Oct 21	114.90000 +1.00	116.05	113.50	114.05	77,903
28 Oct 21	113.90000 +1.75	113.95	110.40	111.50	76,107
27 Oct 21	112.15000 +0.15	112.40	110.95	111.60	70,043
26 Oct 21	112.00000 +2.35	114.00	109.30	109.80	76,298
25 Oct 21	109.65000 -4.45	112.30	109.00	111.00	169,502
22 Oct 21	114.10000 -1.30	116.60	111.15	115.35	131,914
21 Oct 21	115.40000 -0.80	116.40	113.20	116.40	115,246
20 Oct 21	116.20000 -0.50	117.30	115.20	117.00	105,430
19 Oct 21	116.70000 +1.30	116.80	114.55	114.80	75,155
18 Oct 21	115.40000 -0.05	115.60	113.60	115.45	75,621
15 Oct 21	115.45000 +2.50	115.95	112.90	113.15	141,434
14 Oct 21	112.95000 +1.30	114.10	110.90	112.40	73,831
13 Oct 21	111.65000 -2.15	113.65	111.25	113.45	52,221
12 Oct 21	113.80000 +0.05	113.80	111.75	112.45	63,185
11 Oct 21	113.75000 +2.40	114.60	110.80	111.35	83,582
08 Oct 21	111.35000 -1.55	114.15	110.10	112.80	74,958
07 Oct 21	112.90000 +0.75	115.70	112.50	113.00	110,672
06 Oct 21	112.15000 -2.65	114.05	109.65	114.05	112,706
05 Oct 21	114.80000 -1.50	116.15	113.70	116.10	89,722
04 Oct 21	116.30000 +2.00	117.65	114.30	114.30	114,820
01 Oct 21	114.30000 +3.70	114.35	108.55	109.40	113,286
30 Sep 21	110.60000 -4.15	115.55	108.85	115.10	175,359
29 Sep 21	114.75000 +1.30	116.25	113.40	113.45	105,127
28 Sep 21	113.45000 -1.35	116.60	112.60	114.85	122,157
27 Sep 21	114.80000 +6.70	116.65	108.90	108.95	206,950
24 Sep 21	108.10000 +2.95	109.05	105.30	105.30	80,191
23 Sep 21	105.15000 -1.90	108.65	105.00	107.75	80,517
22 Sep 21	107.05000 +0.05	109.10	107.00	107.35	110,043
21 Sep 21	107.00000 +1.00	108.85	105.75	106.75	95,120
20 Sep 21	106.00000 +4.65	106.35	98.30	100.00	157,265
17 Sep 21	101.35000 +3.15	101.50	99.20	99.50	204,959
16 Sep 21	98.20000 +1.30	98.86	96.94	97.40	47,804
15 Sep 21	96.90000 -0.74	97.66	96.18	97.50	72,473
14 Sep 21	97.64000 -0.98	99.48	97.44	98.50	54,302
13 Sep 21	98.62000 +2.18	99.20	96.84	96.84	50,750
10 Sep 21	96.44000 -1.78	98.80	96.04	98.50	85,488
09 Sep 21	98.22000 -1.56	99.06	97.48	99.06	51,801
08 Sep 21	99.78000 +1.86	101.10	97.42	97.92	83,382
07 Sep 21	97.92000 -0.24	98.88	97.88	98.38	45,774
06 Sep 21	98.16000 +0.14	99.18	97.60	98.48	57,395
03 Sep 21	98.02000 -3.58	102.35	98.02	101.90	77,264
02 Sep 21	101.60000 -0.45	102.75	100.80	101.70	50,493
01 Sep 21	102.05000 +2.61	103.15	100.25	100.45	80,024
31 Aug 21	99.44000 -0.06	100.15	98.68	99.60	90,575
30 Aug 21	99.50000 -0.85	100.70	99.44	100.15	35,921
27 Aug 21	100.35000 +0.20	100.60	99.40	100.45	43,406
26 Aug 21	100.15000 -1.15	101.05	100.05	100.85	28,173
25 Aug 21	101.30000 -0.70	103.10	101.15	102.40	42,768
24 Aug 21	102.00000 +2.00	102.40	100.75	100.80	52,396
23 Aug 21	100.00000 +1.78	100.80	99.00	99.00	83,172
20 Aug 21	98.22000 -1.88	100.15	97.48	100.15	96,719
19 Aug 21	100.10000 -1.30	101.65	99.24	100.00	91,443
18 Aug 21	101.40000 +1.30	101.80	99.68	100.20	50,797
17 Aug 21	100.10000 -1.85	102.00	100.10	101.90	86,869
16 Aug 21	101.95000 +0.25	103.50	101.00	101.00	50,775
13 Aug 21	101.70000 -1.05	102.70	100.75	102.50	69,026
12 Aug 21	102.75000 -0.20	105.15	102.60	103.15	57,713
11 Aug 21	102.95000 +0.90	103.90	101.40	102.05	59,176
10 Aug 21	102.05000 -0.80	103.45	102.05	102.95	55,237
09 Aug 21	102.85000 -1.70	104.55	102.75	104.50	55,640
06 Aug 21	104.55000 +0.05	105.30	103.15	104.65	68,812
05 Aug 21	104.50000 +4.05	104.60	100.45	100.55	88,969
04 Aug 21	100.45000 +0.00	101.70	99.64	101.00	102,802
03 Aug 21	100.45000 -2.35	103.30	100.45	102.75	93,906
02 Aug 21	102.80000 +0.60	104.35	101.60	101.90	81,361
30 Jul 21	102.20000 -1.65	104.70	101.30	103.00	124,523
29 Jul 21	103.85000 -3.25	106.95	101.10	106.40	129,274
28 Jul 21	107.10000 +1.85	107.80	104.90	105.75	92,261
27 Jul 21	105.25000 +0.00	106.60	104.40	105.10	90,470
26 Jul 21	105.25000 -0.15	105.85	103.85	104.75	91,598
23 Jul 21	105.40000 +1.30	106.40	104.40	105.00	75,404
22 Jul 21	104.10000 -0.20	106.25	103.70	104.65	56,698
21 Jul 21	104.30000 +0.25	106.75	103.90	104.65	94,828
20 Jul 21	104.05000 +0.70	105.50	103.45	103.90	82,166
19 Jul 21	103.35000 -4.10	106.35	102.05	106.35	146,039
16 Jul 21	107.45000 +3.30	107.90	104.80	105.45	92,719
15 Jul 21	104.15000 -3.30	107.15	103.25	107.15	143,217
14 Jul 21	107.45000 -1.85	109.30	107.25	109.30	77,121
13 Jul 21	109.30000 -1.05	110.60	108.90	110.40	55,386
12 Jul 21	110.35000 -0.70	111.65	109.05	111.00	56,523
09 Jul 21	111.05000 +0.00	112.70	110.55	111.40	76,698
08 Jul 21	111.05000 -1.55	113.25	109.05	112.50	98,609
07 Jul 21	112.60000 -0.80	115.55	112.60	113.70	45,615
06 Jul 21	113.40000 -0.25	114.05	112.35	113.80	87,570
05 Jul 21	113.65000 +2.55	114.35	110.80	111.05	66,334
02 Jul 21	111.10000 +0.85	111.50	109.60	110.70	92,593
01 Jul 21	110.25000 +0.40	111.35	108.90	110.60	133,808
30 Jun 21	109.85000 -2.85	112.55	109.20	110.65	119,771
29 Jun 21	112.70000 -3.65	116.00	112.10	116.00	146,669
28 Jun 21	116.35000 -7.35	124.35	116.35	123.85	142,206
25 Jun 21	123.70000 +0.20	125.15	121.80	124.25	71,666
24 Jun 21	123.50000 +2.80	124.65	120.20	121.85	85,152
23 Jun 21	120.70000 -0.40	121.20	119.90	120.75	68,288
22 Jun 21	121.10000 -1.90	121.95	119.60	120.00	97,636
21 Jun 21	123.00000 -0.65	123.80	119.45	122.55	72,047
18 Jun 21	123.65000 -2.55	126.30	122.85	125.95	159,367
17 Jun 21	126.20000 +0.95	128.15	125.25	126.05	85,261
16 Jun 21	125.25000 +0.25	126.45	124.30	125.30	64,853
15 Jun 21	125.00000 -1.60	127.65	124.55	127.00	72,989
14 Jun 21	126.60000 +1.70	126.65	124.15	125.30	78,565
11 Jun 21	124.90000 +2.10	126.70	123.25	123.55	199,458
10 Jun 21	122.80000 +0.10	124.50	121.00	123.45	102,221
09 Jun 21	122.70000 +9.25	124.50	113.45	113.75	182,022
08 Jun 21	113.45000 -1.55	115.20	113.45	115.15	67,385
07 Jun 21	115.00000 +3.10	115.15	110.60	111.80	81,829
04 Jun 21	111.90000 -0.65	112.85	111.40	112.80	53,463
03 Jun 21	112.55000 -2.40	115.00	112.25	114.65	61,052
02 Jun 21	114.95000 -0.35	116.90	114.50	116.00	59,440
01 Jun 21	115.30000 +1.95	116.25	113.20	113.70	91,337
31 May 21	113.35000 +1.75	116.50	111.75	111.75	92,580
28 May 21	111.60000 +2.05	112.45	110.15	110.60	83,475
27 May 21	109.55000 -1.15	111.45	109.45	110.15	169,569
26 May 21	110.70000 +0.95	110.70	109.00	110.15	63,449
25 May 21	109.75000 -0.05	111.55	109.30	110.20	75,898
24 May 21	109.80000 +0.55	110.50	109.55	109.90	45,054
21 May 21	109.25000 -1.00	112.10	108.65	110.50	80,905
20 May 21	110.25000 +0.15	111.25	109.20	110.85	93,414
19 May 21	110.10000 -0.55	110.15	108.05	110.00	82,294
18 May 21	110.65000 -1.00	112.90	110.10	112.55	68,777
17 May 21	111.65000 -3.40	115.70	111.50	115.40	63,304
14 May 21	115.05000 +2.10	115.05	112.50	114.20	69,252
13 May 21	112.95000 -1.20	113.75	110.40	113.00	56,278
12 May 21	114.15000 +0.45	114.75	112.55	113.50	73,583
11 May 21	113.70000 -0.65	114.20	112.25	113.20	112,669
10 May 21	114.35000 -1.20	116.50	113.25	116.25	85,383
07 May 21	115.55000 -0.35	117.00	114.30	116.40	80,075
06 May 21	115.90000 -0.60	116.75	114.75	116.65	119,469
05 May 21	116.50000 +3.00	116.80	113.60	114.70	152,887
04 May 21	113.50000 +2.85	116.00	110.75	110.75	203,209
03 May 21	110.65000 +3.95	110.65	106.65	107.00	88,478
30 Apr 21	106.70000 +2.15	108.50	104.50	104.50	164,429
29 Apr 21	104.55000 +1.20	106.25	103.30	104.30	70,147
28 Apr 21	103.35000 +1.80	104.90	102.20	102.45	89,915
27 Apr 21	101.55000 -0.15	102.10	100.10	101.70	60,865
26 Apr 21	101.70000 +1.78	103.65	99.72	99.90	112,669
23 Apr 21	99.92000 -2.43	102.60	99.50	102.10	100,696
22 Apr 21	102.35000 +1.10	102.60	100.65	101.85	52,844
21 Apr 21	101.25000 +0.20	101.95	100.25	101.20	61,297
20 Apr 21	101.05000 -2.10	103.10	100.15	103.05	124,832
19 Apr 21	103.15000 +1.30	103.85	101.90	101.90	56,768
16 Apr 21	101.85000 -0.70	103.40	101.70	102.50	91,907
15 Apr 21	102.55000 -0.45	104.65	102.55	103.20	56,173
14 Apr 21	103.00000 -0.25	103.85	102.20	103.85	54,465
13 Apr 21	103.25000 +1.00	104.15	101.70	102.05	81,166
12 Apr 21	102.25000 -2.85	105.40	102.25	105.35	93,929
09 Apr 21	105.10000 -1.50	107.55	105.10	106.95	57,482
08 Apr 21	106.60000 +0.15	107.55	105.05	106.95	63,826
07 Apr 21	106.45000 +0.55	107.40	105.55	106.00	75,304
06 Apr 21	105.90000 +2.15	107.15	104.50	105.35	105,521
01 Apr 21	103.75000 +1.85	105.40	101.70	102.30	98,865
31 Mar 21	101.90000 -0.10	103.60	101.30	102.10	178,521
30 Mar 21	102.00000 +1.00	103.80	101.40	101.60	90,006
29 Mar 21	101.00000 +0.50	101.50	100.30	101.10	63,410
26 Mar 21	100.50000 -1.50	103.20	100.20	102.40	62,151
25 Mar 21	102.00000 -0.10	102.20	98.80	101.60	109,535
24 Mar 21	102.10000 +1.40	103.60	99.05	100.00	65,323
23 Mar 21	100.70000 -2.50	102.50	99.00	102.50	128,930
22 Mar 21	103.20000 -2.90	105.60	101.50	105.60	122,691
19 Mar 21	106.10000 -1.50	106.60	102.80	106.60	232,043
18 Mar 21	107.60000 -0.70	109.80	107.50	109.00	117,790
17 Mar 21	108.30000 -1.90	110.30	106.90	110.20	94,067
16 Mar 21	110.20000 +0.30	112.00	109.90	110.50	108,278
15 Mar 21	109.90000 +1.60	113.00	108.20	108.50	132,332
12 Mar 21	108.30000 +2.80	108.30	105.20	105.90	163,055
11 Mar 21	105.50000 +1.20	107.10	102.10	104.70	164,641
10 Mar 21	104.30000 -0.20	106.20	103.60	103.80	71,954
09 Mar 21	104.50000 -1.00	107.00	104.50	105.70	110,473
08 Mar 21	105.50000 +0.50	108.10	103.50	105.40	145,852
05 Mar 21	105.00000 -0.10	106.50	104.10	104.60	85,524
04 Mar 21	105.10000 -0.70	107.00	103.80	105.10	79,775
03 Mar 21	105.80000 +1.30	107.20	104.50	104.50	77,453
02 Mar 21	104.50000 -2.10	107.60	104.10	106.40	68,190
01 Mar 21	106.60000 +1.40	107.40	104.80	106.10	86,952
26 Feb 21	105.20000 -0.90	107.50	103.00	104.20	109,810
25 Feb 21	106.10000 -1.40	109.00	106.10	108.40	188,797
24 Feb 21	107.50000 +3.00	108.40	105.30	106.10	171,650
23 Feb 21	104.50000 +4.85	105.80	100.20	100.20	226,641
22 Feb 21	99.65000 +3.95	99.65	94.75	95.35	94,879
19 Feb 21	95.70000 +0.70	97.10	94.90	95.25	82,927
18 Feb 21	95.00000 -1.80	96.75	94.60	96.75	137,972
17 Feb 21	96.80000 -2.55	99.45	96.80	98.60	104,903
16 Feb 21	99.35000 -0.60	101.10	98.75	100.90	50,322
15 Feb 21	99.95000 +0.00	101.10	99.60	99.90	59,961
12 Feb 21	99.95000 -1.85	101.80	99.25	101.60	48,950
11 Feb 21	101.80000 +0.00	103.40	101.70	102.50	45,624
10 Feb 21	101.80000 -1.20	104.10	101.80	103.50	68,194
09 Feb 21	103.00000 -3.50	107.10	102.50	106.40	63,862
08 Feb 21	106.50000 +2.30	107.50	104.30	104.70	124,447
05 Feb 21	104.20000 +2.50	104.90	101.70	102.30	88,756
04 Feb 21	101.70000 +0.10	103.20	101.10	101.70	129,744
03 Feb 21	101.60000 +0.60	103.20	100.70	102.80	113,858
02 Feb 21	101.00000 +3.95	102.30	97.75	97.85	137,890
01 Feb 21	97.05000 +2.05	98.55	94.55	96.05	100,850
29 Jan 21	95.00000 -3.80	98.40	94.20	96.55	137,768
28 Jan 21	98.80000 +2.15	100.00	94.70	95.45	161,702
27 Jan 21	96.65000 +1.35	97.20	94.45	95.35	127,938
26 Jan 21	95.30000 +3.05	96.35	92.25	93.00	150,976
25 Jan 21	92.25000 -1.80	93.70	90.30	93.35	142,431
22 Jan 21	94.05000 -0.95	94.60	92.10	94.60	133,353
21 Jan 21	95.00000 -0.95	96.90	94.45	96.35	93,923
20 Jan 21	95.95000 +0.95	96.75	94.70	95.40	59,924
19 Jan 21	95.00000 -0.60	96.95	94.40	96.20	80,494
18 Jan 21	95.60000 -1.95	97.00	94.70	96.30	64,167
15 Jan 21	97.55000 +0.80	97.55	95.90	96.30	92,969
14 Jan 21	96.75000 +2.05	96.75	94.65	95.20	85,429
13 Jan 21	94.70000 -0.80	96.40	94.55	96.20	75,541
12 Jan 21	95.50000 +0.10	97.05	95.45	95.45	100,582
11 Jan 21	95.40000 -1.95	97.50	95.10	96.95	93,501
08 Jan 21	97.35000 -0.90	99.75	96.35	97.75	94,966
07 Jan 21	98.25000 -0.95	100.00	96.50	100.00	100,231
06 Jan 21	99.20000 +0.15	99.70	96.30	99.40	127,422
05 Jan 21	99.05000 -0.50	101.90	97.00	99.20	113,660
04 Jan 21	99.55000 -6.55	107.70	99.55	107.40	123,881
31 Dec 20	106.10000 +1.70	106.10	103.80	104.30	34,853
30 Dec 20	104.40000 -0.20	104.90	103.40	104.30	20,207
29 Dec 20	104.60000 -0.10	106.20	103.00	105.00	62,072
28 Dec 20	104.70000 +3.60	105.40	101.90	102.30	50,943
24 Dec 20	101.10000 -0.40	102.50	100.80	101.50	14,826
23 Dec 20	101.50000 +0.50	102.70	100.90	101.40	63,548
22 Dec 20	101.00000 +0.70	101.40	98.80	100.30	66,428
21 Dec 20	100.30000 -1.80	100.60	96.25	100.00	119,513
18 Dec 20	102.10000 -5.20	106.70	101.20	106.70	134,540
17 Dec 20	107.30000 +1.10	107.50	105.80	106.60	76,169
16 Dec 20	106.20000 +0.20	107.90	106.20	106.50	69,469
15 Dec 20	106.00000 +1.00	106.20	104.10	105.00	70,038
14 Dec 20	105.00000 -0.40	107.50	105.00	106.50	59,895
11 Dec 20	105.40000 +0.40	106.00	102.60	106.00	206,628
10 Dec 20	105.00000 -1.00	107.20	104.20	106.90	74,471
09 Dec 20	106.00000 -0.80	108.70	106.00	107.90	64,127
08 Dec 20	106.80000 -0.20	107.60	106.10	107.00	64,428
07 Dec 20	107.00000 -1.00	108.00	106.10	108.00	99,981
04 Dec 20	108.00000 +2.20	109.90	106.00	106.00	152,145
03 Dec 20	105.80000 +0.00	107.40	105.10	106.40	106,461
02 Dec 20	105.80000 +0.10	107.10	104.80	106.00	99,192
01 Dec 20	105.70000 -0.20	108.00	104.10	105.40	145,068
30 Nov 20	105.90000 -2.60	108.70	105.80	108.00	540,927
27 Nov 20	108.50000 -1.00	109.50	106.90	109.10	95,339
26 Nov 20	109.50000 +0.20	110.60	109.00	110.00	55,116
25 Nov 20	109.30000 -5.50	115.80	108.90	113.90	127,576
24 Nov 20	114.80000 +2.00	119.90	114.60	114.80	193,134
23 Nov 20	112.80000 -0.90	116.60	112.50	115.00	85,287
20 Nov 20	113.70000 +0.30	114.00	112.20	112.90	86,820
19 Nov 20	113.40000 -0.60	114.70	110.50	112.40	84,434
18 Nov 20	114.00000 -0.80	115.70	111.90	114.60	78,650
17 Nov 20	114.80000 -0.10	117.00	113.30	115.80	125,492
16 Nov 20	114.90000 +7.60	117.50	109.10	109.40	199,788
13 Nov 20	107.30000 -0.50	110.80	105.30	106.60	100,579
12 Nov 20	107.80000 -2.10	110.00	104.90	108.60	125,553
11 Nov 20	109.90000 -3.20	116.30	108.40	113.60	179,935
10 Nov 20	113.10000 +5.20	113.80	100.10	105.00	345,741
09 Nov 20	107.90000 +21.65	117.20	87.10	88.25	491,867
06 Nov 20	86.25000 -2.85	89.80	85.55	88.50	82,300
05 Nov 20	89.10000 -0.40	90.70	88.75	90.00	78,545
04 Nov 20	89.50000 -0.30	89.80	87.80	88.00	113,164
03 Nov 20	89.80000 +3.40	90.25	87.60	87.60	127,078
02 Nov 20	86.40000 +2.50	86.40	81.45	84.20	103,534
30 Oct 20	83.90000 +1.25	83.90	80.55	81.35	120,959
29 Oct 20	82.65000 +2.45	83.15	78.50	80.30	112,979
28 Oct 20	80.20000 -3.10	81.15	76.80	81.15	205,624
27 Oct 20	83.30000 -1.80	85.65	81.75	84.65	131,375
26 Oct 20	85.10000 -4.10	87.15	84.60	87.15	90,428
23 Oct 20	89.20000 +2.60	89.20	85.05	85.05	89,198
22 Oct 20	86.60000 -0.10	87.05	83.70	86.10	70,960
21 Oct 20	86.70000 -2.35	89.40	86.25	89.05	108,341
20 Oct 20	89.05000 +5.05	89.50	82.05	83.60	151,136
19 Oct 20	84.00000 +2.90	84.50	81.40	81.45	26,885
16 Oct 20	81.10000 -0.55	82.50	79.75	82.35	92,628
15 Oct 20	81.65000 -1.75	82.65	80.35	82.65	81,164
14 Oct 20	83.40000 +1.90	83.55	80.20	81.60	99,214
13 Oct 20	81.50000 -3.75	85.30	81.45	85.00	104,131
12 Oct 20	85.25000 -1.20	87.10	84.75	86.15	78,765
09 Oct 20	86.45000 -1.95	89.30	86.45	87.35	60,836
08 Oct 20	88.40000 +0.70	89.20	87.45	88.05	81,060
07 Oct 20	87.70000 -0.75	89.00	86.85	88.00	77,210
06 Oct 20	88.45000 +1.70	89.65	87.05	87.05	129,219
05 Oct 20	86.75000 +3.20	87.15	84.05	84.40	106,032
02 Oct 20	83.55000 -0.90	83.85	81.80	83.00	93,905
01 Oct 20	84.45000 -0.90	86.75	83.15	85.80	82,553
30 Sep 20	85.35000 +0.75	85.50	82.25	83.80	274,705
29 Sep 20	84.60000 -0.90	85.05	81.90	85.05	85,208
28 Sep 20	85.50000 +3.10	86.30	83.20	84.10	101,422
25 Sep 20	82.40000 -0.60	83.30	80.25	81.45	221,459
24 Sep 20	83.00000 -2.75	84.30	81.50	83.50	133,711
23 Sep 20	85.75000 +1.75	88.05	83.70	85.00	114,875
22 Sep 20	84.00000 +2.10	85.15	80.55	82.10	160,467
21 Sep 20	81.90000 -3.90	85.15	80.15	85.05	154,722
18 Sep 20	85.80000 -3.70	89.15	84.80	89.15	333,460
17 Sep 20	89.50000 +2.15	89.50	85.40	86.10	87,763
16 Sep 20	87.35000 +0.65	87.35	85.40	86.70	90,888
15 Sep 20	86.70000 -0.65	88.65	86.10	87.35	76,878
14 Sep 20	87.35000 +0.45	87.95	86.40	87.80	68,089
11 Sep 20	86.90000 -1.35	88.15	84.95	88.15	130,769
10 Sep 20	88.25000 +1.45	89.55	86.60	86.90	74,151
09 Sep 20	86.80000 -1.80	88.65	85.65	88.05	137,685
08 Sep 20	88.60000 -3.10	91.60	87.40	91.60	74,936
07 Sep 20	91.70000 +3.15	91.70	89.35	89.65	78,685
04 Sep 20	88.55000 -2.75	92.30	88.50	90.60	91,526
03 Sep 20	91.30000 +3.80	93.55	88.00	88.20	114,318
02 Sep 20	87.50000 +2.50	87.50	85.35	85.50	64,825
01 Sep 20	85.00000 -2.80	88.65	83.90	88.65	116,850
31 Aug 20	87.80000 -2.75	92.50	87.80	90.75	129,254
28 Aug 20	90.55000 +1.20	90.55	86.70	86.90	82,233
27 Aug 20	89.35000 +0.25	89.65	87.50	89.60	40,391
26 Aug 20	89.10000 +1.35	89.45	86.65	87.50	56,593
25 Aug 20	87.75000 -1.35	90.90	87.65	89.00	67,008
24 Aug 20	89.10000 +2.75	89.10	86.00	87.05	59,058
21 Aug 20	86.35000 +1.30	86.60	84.45	85.90	71,739
20 Aug 20	85.05000 -0.80	85.45	83.90	84.60	38,999
19 Aug 20	85.85000 +1.45	85.95	83.60	84.55	44,608
18 Aug 20	84.40000 +0.25	86.30	83.25	83.90	47,354
17 Aug 20	84.15000 -3.85	88.45	84.00	88.25	81,116
14 Aug 20	88.00000 -1.25	88.50	86.65	88.20	69,002
13 Aug 20	89.25000 -2.40	92.15	89.00	91.15	74,554
12 Aug 20	91.65000 +0.30	93.40	90.00	90.95	60,937
11 Aug 20	91.35000 +4.30	91.85	87.60	87.70	96,949
10 Aug 20	87.05000 +2.95	87.05	84.65	84.95	75,735
07 Aug 20	84.10000 +0.00	84.55	82.05	84.00	69,486
06 Aug 20	84.10000 -0.30	85.05	82.40	84.30	96,632
05 Aug 20	84.40000 +1.45	84.80	83.00	83.75	99,616
04 Aug 20	82.95000 +2.85	85.00	80.40	81.00	102,916
03 Aug 20	80.10000 +0.10	80.85	77.75	80.15	110,349
31 Jul 20	80.00000 -3.30	84.45	80.00	83.80	151,665
30 Jul 20	83.30000 -4.40	88.00	83.05	88.00	223,608
29 Jul 20	87.70000 -1.35	89.45	87.35	88.85	139,633
28 Jul 20	89.05000 -1.95	90.00	85.40	85.85	199,059
27 Jul 20	91.00000 +0.00	91.25	85.65	91.00	185,546
24 Jul 20	91.00000 +0.25	91.40	89.30	89.70	129,518
23 Jul 20	90.75000 -0.30	91.85	90.00	91.50	65,592
22 Jul 20	91.05000 -2.45	94.15	90.10	93.40	60,093
21 Jul 20	93.50000 +2.40	96.00	91.75	91.90	120,587
20 Jul 20	91.10000 -0.40	91.90	89.60	91.70	103,139
17 Jul 20	91.50000 -0.50	92.95	90.50	91.75	130,118
16 Jul 20	92.00000 -1.45	94.85	91.30	93.35	121,632
15 Jul 20	93.45000 +2.55	95.15	90.90	91.20	133,947
14 Jul 20	90.90000 -1.10	92.65	89.10	90.85	122,847
13 Jul 20	92.00000 -0.75	94.80	91.20	93.25	109,764
10 Jul 20	92.75000 +1.40	92.75	89.60	90.05	86,860
09 Jul 20	91.35000 -0.85	93.25	89.50	92.10	125,911
08 Jul 20	92.20000 -1.35	93.05	90.95	93.05	104,204
07 Jul 20	93.55000 -2.00	95.45	92.75	95.00	50,698
06 Jul 20	95.55000 +0.70	98.75	94.75	96.45	105,220
03 Jul 20	94.85000 +0.65	95.20	93.25	94.30	113,297
02 Jul 20	94.20000 +2.80	95.45	90.70	91.70	140,256
01 Jul 20	91.40000 +0.00	92.35	88.30	91.70	121,755
30 Jun 20	91.40000 -0.20	92.85	90.40	91.85	169,797
29 Jun 20	91.60000 -0.70	93.40	89.65	92.00	104,099
26 Jun 20	92.30000 +0.10	96.00	92.00	93.50	95,635
25 Jun 20	92.20000 +0.30	92.30	89.75	91.20	151,473
24 Jun 20	91.90000 -4.75	97.40	91.90	95.35	151,893
23 Jun 20	96.65000 -0.95	101.30	96.00	98.10	81,945
22 Jun 20	97.60000 -2.20	101.10	96.55	98.30	158,640
19 Jun 20	99.80000 -0.30	102.80	98.75	100.80	251,855
18 Jun 20	100.10000 +0.10	101.00	96.40	98.10	223,594
17 Jun 20	100.00000 -0.40	103.70	98.70	100.70	107,650
16 Jun 20	100.40000 +2.75	102.70	98.45	102.10	140,645
15 Jun 20	97.65000 -1.30	99.60	95.20	97.00	159,279
12 Jun 20	98.95000 +1.55	104.90	95.15	95.80	231,667
11 Jun 20	97.40000 -8.60	103.30	97.40	103.30	154,123
10 Jun 20	106.00000 -5.00	114.40	105.30	110.40	143,458
09 Jun 20	111.00000 -2.00	115.20	106.60	115.20	215,641
08 Jun 20	113.00000 +2.60	116.20	109.00	111.00	243,872
05 Jun 20	110.40000 +7.00	110.80	104.20	105.00	220,843
04 Jun 20	103.40000 +0.10	105.00	98.80	104.30	147,051
03 Jun 20	103.30000 +5.55	103.30	98.05	99.20	176,056
02 Jun 20	97.75000 +3.20	100.40	95.10	95.60	137,075
01 Jun 20	94.55000 +0.90	96.50	93.80	95.70	92,563
29 May 20	93.65000 -0.95	95.05	91.55	94.20	335,847
28 May 20	94.60000 -1.05	98.60	93.15	96.70	139,235
27 May 20	95.65000 -1.05	97.00	92.15	96.00	207,904
26 May 20	96.70000 +10.65	96.75	86.30	86.95	402,310
25 May 20	86.05000 +6.90	86.05	79.40	80.20	191,247
22 May 20	79.15000 -0.20	79.95	76.65	78.80	84,650
21 May 20	79.35000 -0.70	80.65	78.30	79.70	66,109
20 May 20	80.05000 -0.90	81.00	75.55	80.80	114,916
19 May 20	80.95000 +0.05	85.20	79.35	82.10	172,116
18 May 20	80.90000 +9.35	80.95	73.50	73.50	150,105
15 May 20	71.55000 -1.60	75.40	71.55	74.70	103,692
14 May 20	73.15000 -2.60	77.35	71.35	76.25	117,079
13 May 20	75.75000 -2.20	78.35	75.70	77.25	75,435
12 May 20	77.95000 -0.80	79.05	77.00	78.25	62,064
11 May 20	78.75000 -2.25	81.70	78.75	81.50	92,879
08 May 20	81.00000 +0.80	81.95	80.90	81.50	65,349
07 May 20	80.20000 -1.70	82.80	80.20	82.05	77,016
06 May 20	81.90000 -2.00	85.70	81.90	85.65	53,605
05 May 20	83.90000 +0.05	86.60	82.60	86.25	86,317
04 May 20	83.85000 -5.55	87.00	83.85	87.00	113,904
30 Apr 20	89.40000 -0.20	91.65	88.75	90.45	124,950
29 Apr 20	89.60000 -0.65	90.90	87.50	90.00	74,183
28 Apr 20	90.25000 +0.65	91.80	88.80	90.00	80,870
27 Apr 20	89.60000 +3.35	89.95	87.40	88.85	53,933
24 Apr 20	86.25000 -0.60	87.25	84.80	86.50	69,194
23 Apr 20	86.85000 -0.65	89.85	86.55	88.20	69,197
22 Apr 20	87.50000 +1.15	89.00	86.15	88.95	51,152
21 Apr 20	86.35000 -1.65	88.85	86.20	87.60	42,827
20 Apr 20	88.00000 -0.40	89.60	86.60	89.60	53,894
17 Apr 20	88.40000 +4.70	89.55	86.15	89.55	94,047
16 Apr 20	83.70000 -4.25	90.60	83.70	88.85	125,049
15 Apr 20	87.95000 -6.35	95.40	87.95	95.40	76,009
14 Apr 20	94.30000 +1.80	96.40	92.55	92.70	95,123
09 Apr 20	92.50000 +3.50	93.80	89.75	93.80	104,092
08 Apr 20	89.00000 -4.00	98.00	87.00	98.00	112,467
07 Apr 20	93.00000 +4.10	96.45	91.05	91.85	143,357
06 Apr 20	88.90000 +4.15	91.25	86.65	87.95	123,874
03 Apr 20	84.75000 -0.35	85.95	84.20	85.20	81,784
02 Apr 20	85.10000 +2.35	85.80	84.00	85.55	82,650
01 Apr 20	82.75000 -4.70	87.45	82.75	87.10	139,222
31 Mar 20	87.45000 -1.15	92.75	87.15	90.25	176,063
30 Mar 20	88.60000 -8.90	97.90	88.50	97.45	142,405
27 Mar 20	97.50000 -9.70	104.10	96.45	103.70	117,474
26 Mar 20	107.20000 +3.50	107.20	101.20	101.50	119,143
25 Mar 20	103.70000 -3.50	120.00	101.30	117.00	133,529
24 Mar 20	107.20000 +11.70	108.80	96.20	98.20	124,895
23 Mar 20	95.50000 -6.90	100.90	94.35	98.60	106,013
20 Mar 20	102.40000 +19.00	113.70	92.00	108.40	346,532
19 Mar 20	83.40000 +10.90	83.40	75.95	75.95	185,916
18 Mar 20	72.50000 +0.85	87.65	70.70	75.95	144,536
17 Mar 20	71.65000 -6.35	80.40	71.65	78.25	184,945
16 Mar 20	78.00000 -15.00	86.00	76.35	84.80	286,844
13 Mar 20	93.00000 -4.95	104.10	93.00	101.00	314,576
12 Mar 20	97.95000 -16.15	105.00	97.35	99.00	497,908
11 Mar 20	114.10000 -7.50	123.80	114.00	123.10	179,932
10 Mar 20	121.60000 -1.20	127.80	121.00	122.40	220,597
09 Mar 20	122.80000 -6.70	126.40	118.50	120.20	261,675
06 Mar 20	129.50000 -4.10	130.70	127.60	130.00	229,555
05 Mar 20	133.60001 -1.40	136.40	132.90	136.30	153,867
04 Mar 20	135.00000 +1.50	136.20	132.80	134.60	120,699
03 Mar 20	133.50000 -1.10	137.50	132.90	136.50	198,301
02 Mar 20	134.60001 +0.80	134.60	128.30	132.80	206,426
28 Feb 20	133.80000 -9.40	135.70	131.50	135.50	359,154
27 Feb 20	143.20000 -6.20	147.30	141.60	146.80	131,816
26 Feb 20	149.39999 -2.60	151.60	146.80	150.40	121,930
25 Feb 20	152.00000 -6.10	158.30	151.60	158.10	138,662
24 Feb 20	158.10001 -8.60	164.30	157.30	164.30	139,854
21 Feb 20	166.70000 +0.20	168.00	165.50	166.60	64,507
20 Feb 20	166.50000 -2.50	169.10	166.50	168.70	54,452
19 Feb 20	169.00000 -1.10	170.60	167.80	168.50	58,113
18 Feb 20	170.10001 -0.20	170.70	168.50	168.80	53,997
17 Feb 20	170.30000 +1.60	170.40	167.80	169.10	41,998
14 Feb 20	168.70000 +0.30	169.50	168.10	168.10	59,221
13 Feb 20	168.39999 -1.70	170.20	168.20	169.70	58,331
12 Feb 20	170.10001 -0.20	170.80	169.80	170.70	65,164
11 Feb 20	170.30000 -0.60	172.20	169.70	171.00	88,308
10 Feb 20	170.89999 -2.20	172.80	170.90	172.00	53,898
07 Feb 20	173.10001 -2.10	174.80	172.80	173.80	57,055
06 Feb 20	175.20000 -2.00	177.40	175.20	177.40	59,580
05 Feb 20	177.20000 +4.30	179.20	173.20	173.50	110,595
04 Feb 20	172.89999 +0.60	173.50	172.10	172.70	57,328
03 Feb 20	172.30000 +1.30	172.80	170.30	171.50	88,426
31 Jan 20	171.00000 +0.60	171.40	170.10	170.40	69,222
30 Jan 20	170.39999 -0.30	170.40	168.00	169.20	60,722
29 Jan 20	170.70000 +0.50	171.20	170.20	170.70	52,985
28 Jan 20	170.20000 +1.20	170.20	168.00	169.00	60,622
27 Jan 20	169.00000 -2.10	169.00	166.60	168.90	92,491
24 Jan 20	171.10001 -0.50	173.40	171.10	172.50	68,174
23 Jan 20	171.60001 -5.40	177.00	171.60	177.00	75,926
22 Jan 20	177.00000 +3.00	177.90	175.20	176.50	77,799
21 Jan 20	174.00000 -1.00	175.00	173.20	175.00	37,552
20 Jan 20	175.00000 -1.30	177.00	175.00	176.00	39,004
17 Jan 20	176.30000 -0.60	178.50	175.80	177.20	75,831
16 Jan 20	176.89999 -0.30	177.80	176.20	177.70	60,267
15 Jan 20	177.20000 -0.70	178.10	175.80	177.90	51,964
14 Jan 20	177.89999 +2.30	177.90	175.20	175.70	51,212
13 Jan 20	175.60001 +0.20	176.00	174.50	175.90	49,438
10 Jan 20	175.39999 +1.10	175.70	174.30	174.90	60,716
09 Jan 20	174.30000 +0.70	176.00	173.60	174.40	46,209
08 Jan 20	173.60001 +1.50	173.60	171.30	171.80	56,082
07 Jan 20	172.10001 +0.40	173.10	171.90	172.70	36,545
06 Jan 20	171.70000 -2.00	173.30	170.90	173.30	78,258
03 Jan 20	173.70000 -2.40	176.00	173.20	176.00	45,246
02 Jan 20	176.10001 +0.00	178.10	175.10	176.80	70,483
31 Dec 19	176.10001 -0.90	178.00	175.70	176.90	20,347
30 Dec 19	177.00000 -0.40	178.50	177.00	178.20	31,893
27 Dec 19	177.39999 +0.50	178.30	176.00	176.20	35,666
24 Dec 19	176.89999 +1.10	177.60	175.60	176.80	7,355
23 Dec 19	175.80000 +1.40	178.00	173.90	174.50	37,546
20 Dec 19	174.39999 +0.70	175.00	173.10	173.50	88,782
19 Dec 19	173.70000 -2.00	175.80	173.10	175.30	62,941
18 Dec 19	175.70000 -1.30	177.70	175.50	176.60	69,620
17 Dec 19	177.00000 -0.10	177.90	176.50	177.00	56,587
16 Dec 19	177.10001 +0.00	179.10	176.80	177.80	60,645
13 Dec 19	177.10001 +0.80	179.00	176.50	177.60	90,041
12 Dec 19	176.30000 -1.20	177.30	175.10	177.30	94,450
11 Dec 19	177.50000 +1.70	177.60	175.10	175.30	65,899
10 Dec 19	175.80000 +0.00	175.80	173.50	175.50	70,491
09 Dec 19	175.80000 -1.50	177.50	175.80	177.50	55,460
06 Dec 19	177.30000 +1.40	177.70	175.50	175.70	64,889
05 Dec 19	175.89999 -1.50	177.90	174.20	177.30	108,472
04 Dec 19	177.39999 +1.50	177.40	175.60	176.30	64,795
03 Dec 19	175.89999 -0.40	177.10	175.10	177.10	66,880
02 Dec 19	176.30000 -1.20	178.30	175.40	177.80	80,778
29 Nov 19	177.50000 -0.90	178.60	177.30	177.50	60,878
28 Nov 19	178.39999 -0.60	178.90	177.60	178.30	47,297
27 Nov 19	179.00000 -1.40	181.50	178.50	180.40	68,694
26 Nov 19	180.39999 +2.00	180.90	177.60	178.40	117,007
25 Nov 19	178.39999 +0.20	179.10	177.70	179.00	55,809
22 Nov 19	178.20000 -1.30	180.00	178.10	179.00	66,811
21 Nov 19	179.50000 -0.40	180.10	178.50	179.10	53,592
20 Nov 19	179.89999 +4.70	180.50	177.10	177.70	93,743
19 Nov 19	175.20000 +0.10	176.00	174.30	175.10	70,615
18 Nov 19	175.10001 +0.80	175.10	173.90	174.60	49,072
15 Nov 19	174.30000 +2.50	174.90	171.70	171.70	52,487
14 Nov 19	171.80000 +1.10	172.30	169.70	170.10	40,841
13 Nov 19	170.70000 -0.40	172.10	170.50	171.00	55,397
12 Nov 19	171.10001 -0.50	173.00	171.10	172.10	59,458
11 Nov 19	171.60001 -0.60	172.40	171.20	171.50	43,925
08 Nov 19	172.20000 +1.20	172.30	170.00	170.00	52,398
07 Nov 19	171.00000 -0.10	172.00	170.70	171.10	55,691
06 Nov 19	171.10001 -2.10	173.70	171.10	173.00	82,104
05 Nov 19	173.20000 +0.00	175.40	172.80	173.20	67,085
04 Nov 19	173.20000 +0.40	173.80	172.40	173.00	51,598
01 Nov 19	172.80000 +2.40	172.80	170.40	170.40	48,915
31 Oct 19	170.39999 -0.40	172.10	169.80	170.80	55,704
30 Oct 19	170.80000 +0.20	171.20	169.60	169.80	47,227
29 Oct 19	170.60001 +2.10	170.80	168.40	168.70	65,311
28 Oct 19	168.50000 +0.50	169.10	167.50	168.60	37,550
25 Oct 19	168.00000 +1.40	168.20	166.10	166.10	49,206
24 Oct 19	166.60001 +1.20	166.80	165.10	165.50	36,333
23 Oct 19	165.39999 +0.00	165.90	164.10	164.20	40,922
22 Oct 19	165.39999 +0.50	165.70	163.80	164.20	44,355
21 Oct 19	164.89999 -0.40	165.30	163.90	164.90	35,664
18 Oct 19	165.30000 +0.20	166.30	164.60	164.70	43,546
17 Oct 19	165.10001 +0.10	166.40	164.40	164.80	43,634
16 Oct 19	165.00000 +0.00	165.70	163.70	164.70	57,036
15 Oct 19	165.00000 +0.70	165.40	162.80	164.00	49,744
14 Oct 19	164.30000 +0.10	164.60	162.30	164.60	39,773
11 Oct 19	164.20000 +2.30	165.00	162.40	162.80	60,094
10 Oct 19	161.89999 +0.90	162.10	160.10	160.90	38,896
09 Oct 19	161.00000 -0.20	162.60	160.80	161.00	38,306
08 Oct 19	161.20000 +0.70	161.20	159.90	160.50	52,981
07 Oct 19	160.50000 -0.40	161.20	159.50	160.70	42,262
04 Oct 19	160.89999 +0.90	161.20	159.50	160.30	56,990
03 Oct 19	160.00000 +0.30	160.50	157.50	159.20	56,528
02 Oct 19	159.70000 -2.20	162.20	159.10	161.60	71,385
01 Oct 19	161.89999 -1.30	164.40	161.80	163.80	43,079
30 Sep 19	163.20000 +1.50	164.00	161.00	161.40	84,389
27 Sep 19	161.70000 +0.40	163.00	161.00	161.50	56,010
26 Sep 19	161.30000 +1.50	161.70	159.90	160.00	54,527
25 Sep 19	159.80000 -1.20	160.50	158.60	160.50	61,076
24 Sep 19	161.00000 +2.50	161.10	158.80	159.00	45,794
23 Sep 19	158.50000 -1.50	160.00	157.40	159.60	35,248
20 Sep 19	160.00000 -0.40	160.60	159.50	160.20	94,475
19 Sep 19	160.39999 +0.40	161.90	160.40	160.60	48,068
18 Sep 19	160.00000 +0.10	160.40	159.20	160.30	48,393
17 Sep 19	159.89999 -0.20	160.40	158.60	159.20	45,518
16 Sep 19	160.10001 -1.60	161.20	159.30	161.20	64,257
13 Sep 19	161.70000 +0.30	161.70	160.70	161.10	54,033
12 Sep 19	161.39999 +1.10	161.50	159.60	160.10	93,209
11 Sep 19	160.30000 +0.00	161.30	159.80	160.20	44,921
10 Sep 19	160.30000 -0.10	160.90	159.20	160.70	52,338
09 Sep 19	160.39999 -1.10	161.80	160.40	161.10	36,547
06 Sep 19	161.50000 +0.00	162.80	160.50	162.00	44,865
05 Sep 19	161.50000 +0.60	164.00	161.50	164.00	74,447
04 Sep 19	160.89999 +3.30	161.30	158.00	158.00	69,563
03 Sep 19	157.60001 +0.10	158.00	156.40	158.00	47,113
02 Sep 19	157.50000 +0.40	158.30	157.00	157.00	36,842
30 Aug 19	157.10001 +1.10	157.90	156.70	156.70	79,401
29 Aug 19	156.00000 +1.30	157.00	155.00	155.10	55,402
28 Aug 19	154.70000 -0.20	155.20	154.00	154.90	51,042
27 Aug 19	154.89999 +1.20	156.50	152.80	153.50	76,279
26 Aug 19	153.70000 -0.20	154.40	152.20	153.80	31,116
23 Aug 19	153.89999 +0.50	156.80	153.90	154.00	59,152
22 Aug 19	153.39999 -1.70	154.70	152.80	154.40	68,967
21 Aug 19	155.10001 +2.10	155.60	153.40	153.40	44,713
20 Aug 19	153.00000 -1.60	155.30	152.70	154.80	88,504
19 Aug 19	154.60001 +1.50	155.30	154.00	154.00	57,965
16 Aug 19	153.10001 +1.50	153.40	151.40	151.50	51,097
15 Aug 19	151.60001 -0.80	152.70	150.20	151.80	62,170
14 Aug 19	152.39999 -1.50	153.90	151.70	153.90	62,500
13 Aug 19	153.89999 -1.10	155.00	152.90	155.00	84,878
12 Aug 19	155.00000 +0.20	155.90	153.90	155.30	47,152
09 Aug 19	154.80000 -1.60	157.00	154.50	156.30	31,869
08 Aug 19	156.39999 +2.50	156.50	155.00	155.50	49,793
07 Aug 19	153.89999 +1.00	154.80	152.60	153.30	70,923
06 Aug 19	152.89999 -0.30	153.70	152.10	152.90	77,425
05 Aug 19	153.20000 -3.30	155.40	152.80	155.00	76,047
02 Aug 19	156.50000 -0.50	156.60	154.00	155.00	64,083
01 Aug 19	157.00000 +1.30	158.00	155.50	155.80	68,726
31 Jul 19	155.70000 +0.80	156.40	154.50	154.70	83,798
30 Jul 19	154.89999 -4.40	159.30	153.60	159.30	102,964
29 Jul 19	159.30000 -1.30	160.80	158.70	160.00	69,799
26 Jul 19	160.60001 -0.40	161.90	159.40	161.00	69,915
25 Jul 19	161.00000 -2.50	164.50	161.00	163.80	60,482
24 Jul 19	163.50000 -0.90	164.60	162.90	164.10	87,059
23 Jul 19	164.39999 -0.10	165.30	164.00	164.50	57,744
22 Jul 19	164.50000 -1.40	165.90	164.30	165.90	61,483
19 Jul 19	165.89999 +1.10	166.20	164.50	165.20	80,575
18 Jul 19	164.80000 +2.00	165.50	161.90	162.50	103,214
17 Jul 19	162.80000 +0.70	163.10	161.30	162.50	81,221
16 Jul 19	162.10001 +1.60	162.50	160.10	160.10	44,836
15 Jul 19	160.50000 +0.70	161.00	159.30	160.00	53,280
12 Jul 19	159.80000 +0.00	160.80	159.80	159.80	53,375
11 Jul 19	159.80000 +0.80	161.20	158.80	158.80	69,328
10 Jul 19	159.00000 +1.50	159.10	157.00	157.00	60,211
09 Jul 19	157.50000 -0.10	157.80	156.40	157.00	73,369
08 Jul 19	157.60001 -0.20	158.20	156.90	157.30	57,657
05 Jul 19	157.80000 -0.80	159.10	157.20	157.80	68,039
04 Jul 19	158.60001 +1.50	158.80	156.80	156.80	41,164
03 Jul 19	157.10001 +1.20	157.70	155.50	155.50	69,569
02 Jul 19	155.89999 +0.90	156.90	154.50	155.40	93,756
01 Jul 19	155.00000 -0.20	156.20	153.60	155.90	92,830
28 Jun 19	155.20000 +2.30	155.30	152.50	153.00	80,823
27 Jun 19	152.89999 -1.70	152.90	151.20	152.00	110,985
26 Jun 19	154.60001 -4.20	159.30	153.90	158.40	96,328
25 Jun 19	158.80000 -0.40	159.00	157.70	158.20	73,398
24 Jun 19	159.20000 +0.70	160.00	157.40	158.50	82,986
21 Jun 19	158.50000 +0.40	160.30	156.70	160.10	152,932
20 Jun 19	158.10001 -2.60	160.60	158.10	160.60	68,369
19 Jun 19	160.70000 +5.00	161.00	156.80	157.80	190,868
18 Jun 19	155.70000 +3.60	156.30	151.90	152.20	75,393
17 Jun 19	152.10001 -1.40	154.40	150.70	153.50	74,836
14 Jun 19	153.50000 -2.40	155.50	152.90	155.50	62,071
13 Jun 19	155.89999 +1.30	156.20	154.60	155.00	94,667
12 Jun 19	154.60001 +0.80	155.70	151.80	153.30	88,363
11 Jun 19	153.80000 -0.10	155.20	153.20	153.60	66,044
10 Jun 19	153.89999 +0.50	155.00	153.20	153.70	44,284
07 Jun 19	153.39999 -1.50	153.40	150.00	152.40	107,599
06 Jun 19	154.89999 -1.10	156.80	154.90	156.00	65,008
05 Jun 19	156.00000 +1.10	157.00	154.20	154.90	66,211
04 Jun 19	154.89999 +0.00	155.80	152.20	153.90	84,352
03 Jun 19	154.89999 +1.70	155.10	151.80	152.70	58,381
31 May 19	153.20000 -0.70	153.60	152.20	152.80	76,334
30 May 19	153.89999 +0.10	154.40	153.30	154.30	26,728
29 May 19	153.80000 -0.90	155.80	153.80	154.40	61,550
28 May 19	154.70000 -0.90	156.30	154.70	155.20	124,322
27 May 19	155.60001 +0.40	156.50	155.10	155.90	26,245
24 May 19	155.20000 +0.90	156.40	154.20	154.60	61,645
23 May 19	154.30000 -1.80	155.40	153.30	155.40	54,443
22 May 19	156.10001 -0.20	157.10	155.00	155.00	58,034
21 May 19	156.30000 +1.10	157.20	154.60	155.80	73,521
20 May 19	155.20000 -1.00	155.80	154.00	155.80	67,097
17 May 19	156.20000 +1.90	156.20	153.40	153.50	75,387
16 May 19	154.30000 +0.20	154.90	153.00	154.00	71,560
15 May 19	154.10001 +0.10	154.50	151.80	152.50	87,755
14 May 19	154.00000 -2.00	157.20	153.80	156.00	103,746
13 May 19	156.00000 +3.00	156.70	150.00	154.00	176,262
10 May 19	153.00000 -16.50	160.80	151.20	156.90	396,607
09 May 19	169.50000 -10.20	179.00	169.50	179.00	171,788
08 May 19	179.70000 +0.00	180.40	178.30	179.50	51,316
07 May 19	179.70000 -1.40	181.80	179.40	181.70	49,465
06 May 19	181.10001 -0.10	181.40	179.30	179.80	29,360
03 May 19	181.20000 +0.20	181.40	179.40	181.00	53,568
02 May 19	181.00000 -0.60	181.90	179.60	181.60	60,417
30 Apr 19	181.60001 -0.70	182.10	180.50	181.80	75,275
29 Apr 19	182.30000 +0.30	183.10	181.60	182.40	49,372
26 Apr 19	182.00000 +0.80	183.00	179.60	181.10	59,596
25 Apr 19	181.20000 +1.00	181.20	177.80	180.00	63,685
24 Apr 19	180.20000 +0.00	181.20	179.70	180.90	57,665
23 Apr 19	180.20000 +0.90	180.70	178.50	179.30	45,644
18 Apr 19	179.30000 +1.40	179.40	177.20	178.00	37,041
17 Apr 19	177.89999 -0.90	179.50	176.70	179.50	54,110
16 Apr 19	178.80000 +1.00	179.80	177.60	177.60	35,881
15 Apr 19	177.80000 -0.80	179.60	177.60	178.90	48,049
12 Apr 19	178.60001 +0.80	178.90	177.00	178.00	39,929
11 Apr 19	177.80000 +1.40	179.90	176.50	176.50	65,544
10 Apr 19	176.39999 -0.10	176.70	174.60	176.30	91,844
09 Apr 19	176.50000 -3.70	182.70	175.40	180.70	124,955
08 Apr 19	180.20000 -0.20	181.20	179.10	180.00	58,708
05 Apr 19	180.39999 +2.40	181.20	178.80	180.00	89,290
04 Apr 19	178.00000 +0.50	178.70	177.00	177.50	48,765
03 Apr 19	177.50000 +1.70	177.50	175.90	177.00	56,051
02 Apr 19	175.80000 +2.40	177.20	173.60	173.90	60,236
01 Apr 19	173.39999 +1.00	174.00	171.00	173.40	41,063
29 Mar 19	172.39999 +2.10	172.40	169.10	170.30	87,352
28 Mar 19	170.30000 -1.90	173.10	169.90	172.20	39,487
27 Mar 19	172.20000 -0.60	173.50	171.00	173.50	53,105
26 Mar 19	172.80000 +2.60	173.10	170.40	171.10	33,285
25 Mar 19	170.20000 -2.60	172.10	170.10	172.00	55,266
22 Mar 19	172.80000 -1.30	174.90	172.80	174.90	49,348
21 Mar 19	174.10001 +0.60	174.60	172.70	173.00	49,431
20 Mar 19	173.50000 -4.70	178.00	173.40	178.00	54,730
19 Mar 19	178.20000 +2.10	178.20	176.30	176.80	42,765
18 Mar 19	176.10001 +1.10	176.80	175.10	175.70	57,498
15 Mar 19	175.00000 +3.40	177.50	172.90	173.00	125,665
14 Mar 19	171.60001 +4.10	171.60	167.40	168.20	67,659
13 Mar 19	167.50000 -0.70	169.00	167.20	167.30	61,653
12 Mar 19	168.20000 -1.10	169.40	166.60	169.20	63,165
11 Mar 19	169.30000 +0.00	169.80	167.60	169.60	38,803
08 Mar 19	169.30000 -0.60	170.10	168.30	169.20	34,477
07 Mar 19	169.89999 -0.10	171.20	169.10	170.50	51,760
06 Mar 19	170.00000 +0.90	171.10	168.90	169.20	60,252
05 Mar 19	169.10001 -2.90	172.60	168.20	171.90	70,455
04 Mar 19	172.00000 +0.00	173.20	171.80	172.80	64,395
01 Mar 19	172.00000 +1.40	172.40	170.90	171.80	55,858
28 Feb 19	170.60001 -3.80	174.50	170.60	174.50	152,107
27 Feb 19	174.39999 +2.70	174.80	169.80	170.50	64,702
26 Feb 19	171.70000 -0.40	171.70	170.40	171.20	51,201
25 Feb 19	172.10001 -1.60	174.00	171.00	174.00	41,997
22 Feb 19	173.70000 +0.70	174.10	172.00	173.10	79,819
21 Feb 19	173.00000 +1.40	173.80	171.10	172.00	93,105
20 Feb 19	171.60001 -0.60	173.80	171.50	172.60	56,017
19 Feb 19	172.20000 +3.10	172.50	168.10	169.20	73,789
18 Feb 19	169.10001 +0.10	169.60	168.10	169.00	47,142
15 Feb 19	169.00000 +6.40	169.80	161.50	161.50	104,173
14 Feb 19	162.60001 -2.50	165.60	162.40	165.20	100,013
13 Feb 19	165.10001 +1.40	166.10	163.90	163.90	63,348
12 Feb 19	163.70000 +2.70	164.30	161.10	161.60	78,244
11 Feb 19	161.00000 +0.00	163.10	160.80	161.90	73,115
08 Feb 19	161.00000 -1.70	163.70	161.00	162.30	75,386
07 Feb 19	162.70000 -1.40	165.60	162.70	163.80	90,684
06 Feb 19	164.10001 -2.80	165.10	161.80	165.00	101,722
05 Feb 19	166.89999 +2.80	168.90	163.90	164.10	67,005
04 Feb 19	164.10001 -1.80	165.70	162.70	165.20	75,115
01 Feb 19	165.89999 -1.30	166.40	164.00	166.00	91,596
31 Jan 19	167.20000 +3.00	168.00	163.40	164.70	113,501
30 Jan 19	164.20000 -0.80	165.80	163.40	165.60	53,043
29 Jan 19	165.00000 +1.00	166.60	164.10	164.80	73,151
28 Jan 19	164.00000 -0.90	166.10	163.80	165.20	66,332
25 Jan 19	164.89999 -0.60	166.40	164.30	166.00	64,772
24 Jan 19	165.50000 -0.50	166.90	165.50	166.40	57,406
23 Jan 19	166.00000 -0.20	168.00	165.40	166.10	48,135
22 Jan 19	166.20000 +1.40	167.10	164.50	164.50	59,336
21 Jan 19	164.80000 +1.80	165.40	162.20	163.00	53,877
18 Jan 19	163.00000 -0.40	164.60	162.30	164.00	86,953
17 Jan 19	163.39999 -1.10	165.00	163.20	165.00	68,548
16 Jan 19	164.50000 -2.30	168.00	164.00	166.00	104,685
15 Jan 19	166.80000 -0.10	169.20	166.60	167.60	69,279
14 Jan 19	166.89999 +0.10	167.40	164.90	167.00	86,069
11 Jan 19	166.80000 -1.40	168.50	166.10	168.50	56,960
10 Jan 19	168.20000 +5.30	168.20	162.80	163.10	78,257
09 Jan 19	162.89999 -7.80	166.00	159.10	166.00	197,513
08 Jan 19	170.70000 +4.50	171.30	166.30	166.30	66,705
07 Jan 19	166.20000 -2.00	169.90	166.00	169.60	40,975
04 Jan 19	168.20000 +4.60	168.20	164.10	164.80	43,161
03 Jan 19	163.60001 -2.20	165.10	163.50	165.10	57,074
02 Jan 19	165.80000 +0.30	166.20	163.00	163.60	43,343
31 Dec 18	165.50000 +1.50	167.50	164.50	164.80	17,407
28 Dec 18	164.00000 +2.10	165.10	162.40	163.00	46,999
27 Dec 18	161.89999 +0.30	163.50	161.60	162.30	58,110
24 Dec 18	161.60001 -0.60	162.80	160.60	161.60	11,676
21 Dec 18	162.20000 +2.00	163.30	159.60	160.10	116,095
20 Dec 18	160.20000 -3.50	162.80	160.20	161.60	69,470
19 Dec 18	163.70000 +1.90	163.70	160.70	161.50	90,563
18 Dec 18	161.80000 -4.10	165.30	161.50	165.30	86,136
17 Dec 18	165.89999 -0.30	167.10	165.10	166.10	43,123
14 Dec 18	166.20000 -1.70	167.80	165.40	167.00	56,053
13 Dec 18	167.89999 -0.10	168.70	166.10	168.50	59,525
12 Dec 18	168.00000 +3.70	168.40	164.50	165.00	64,004
11 Dec 18	164.30000 +3.30	165.30	161.20	161.50	69,021
10 Dec 18	161.00000 -2.60	163.80	161.00	162.10	70,427
07 Dec 18	163.60001 -1.50	167.40	163.60	166.10	62,932
06 Dec 18	165.10001 -2.90	170.00	165.10	168.30	120,644
05 Dec 18	168.00000 -1.00	168.30	165.30	167.10	51,159
04 Dec 18	169.00000 +0.00	170.50	168.30	169.10	69,544
03 Dec 18	169.00000 -2.70	174.20	168.80	173.90	75,703
30 Nov 18	171.70000 -1.50	173.80	171.30	173.30	148,609
29 Nov 18	173.20000 -0.70	175.60	172.30	174.60	58,419
28 Nov 18	173.89999 -0.70	175.90	173.80	175.80	48,360
27 Nov 18	174.60001 -0.50	176.30	171.70	175.60	67,788
26 Nov 18	175.10001 +2.70	175.40	173.40	174.40	47,247
23 Nov 18	172.39999 +0.60	172.40	170.20	171.80	30,158
22 Nov 18	171.80000 +0.80	172.50	169.90	172.10	52,720
21 Nov 18	171.00000 +2.60	171.10	167.20	169.00	55,328
20 Nov 18	168.39999 -6.60	175.60	166.90	174.30	88,128
19 Nov 18	175.00000 -7.90	183.10	173.60	180.00	95,589
16 Nov 18	182.89999 -0.80	184.80	181.00	183.80	51,045
15 Nov 18	183.70000 +1.40	184.80	181.90	183.00	61,693
14 Nov 18	182.30000 -0.70	184.10	181.50	182.10	36,555
13 Nov 18	183.00000 +1.00	183.50	181.20	182.00	40,665
12 Nov 18	182.00000 -3.10	186.00	181.70	185.90	48,440
09 Nov 18	185.10001 +0.60	185.30	183.50	184.30	35,291
08 Nov 18	184.50000 -0.40	186.70	184.00	185.20	36,878
07 Nov 18	184.89999 +2.60	185.90	182.30	182.30	27,026
06 Nov 18	182.30000 -1.00	183.80	181.70	183.80	40,711
05 Nov 18	183.30000 +0.30	183.30	181.50	183.00	37,335
02 Nov 18	183.00000 -1.70	187.00	182.70	186.30	74,997
01 Nov 18	184.70000 -0.20	186.50	183.80	184.70	35,205
31 Oct 18	184.89999 +1.10	187.80	183.30	185.10	88,247
30 Oct 18	183.80000 +0.30	184.70	181.60	184.50	45,249
29 Oct 18	183.50000 +0.20	186.20	183.00	184.70	38,627
26 Oct 18	183.30000 -1.70	184.30	180.80	184.30	52,204
25 Oct 18	185.00000 +2.50	186.10	180.30	181.30	67,276
24 Oct 18	182.50000 +0.40	185.00	182.00	182.70	58,372
23 Oct 18	182.10001 -2.70	184.40	182.00	183.50	45,206
22 Oct 18	184.80000 -0.20	186.10	184.00	185.60	35,829
19 Oct 18	185.00000 +1.00	186.00	183.20	184.00	53,270
18 Oct 18	184.00000 +1.20	186.70	181.50	182.00	46,435
17 Oct 18	182.80000 +0.40	184.30	182.30	183.20	37,207
16 Oct 18	182.39999 +3.60	182.90	178.00	179.00	66,220
15 Oct 18	178.80000 +0.10	181.00	177.10	180.00	55,627
12 Oct 18	178.70000 +0.30	180.50	176.90	179.40	67,672
11 Oct 18	178.39999 -0.80	178.80	174.00	176.50	108,150
10 Oct 18	179.20000 -4.00	183.60	179.20	183.60	81,603
09 Oct 18	183.20000 -2.50	186.30	182.90	185.80	54,805
08 Oct 18	185.70000 -5.00	190.40	183.10	190.30	84,679
05 Oct 18	190.70000 +1.60	191.50	188.50	190.00	64,349
04 Oct 18	189.10001 +0.50	194.20	188.40	189.50	117,103
03 Oct 18	188.60001 -3.00	192.50	188.60	192.00	52,687
02 Oct 18	191.60001 -0.40	192.70	187.90	192.40	51,049
01 Oct 18	192.00000 -1.90	195.00	192.00	194.00	54,706
28 Sep 18	193.89999 +3.90	194.90	189.30	190.00	118,266
27 Sep 18	190.00000 +1.40	190.40	187.90	188.60	42,297
26 Sep 18	188.60001 -0.40	191.50	188.60	188.90	55,029
25 Sep 18	189.00000 -0.80	190.60	188.40	189.80	48,476
24 Sep 18	189.80000 +2.20	190.70	185.80	186.60	68,343
21 Sep 18	187.60001 +4.20	187.60	183.70	183.70	141,054
20 Sep 18	183.39999 -0.20	184.90	182.60	183.50	57,940
19 Sep 18	183.60001 -2.00	186.10	183.50	185.60	82,552
18 Sep 18	185.60001 +2.30	186.80	182.70	183.30	51,538
17 Sep 18	183.30000 -1.20	184.60	182.80	184.50	53,597
14 Sep 18	184.50000 -2.50	188.10	184.20	187.10	66,621
13 Sep 18	187.00000 -6.80	194.40	186.60	193.70	87,210
12 Sep 18	193.80000 +3.40	196.50	190.50	190.50	80,483
11 Sep 18	190.39999 +0.10	191.50	188.90	191.20	42,563
10 Sep 18	190.30000 +0.60	191.40	189.10	189.50	49,868
07 Sep 18	189.70000 -0.40	190.30	188.70	190.10	51,245
06 Sep 18	190.10001 +0.40	190.60	187.80	189.40	43,409
05 Sep 18	189.70000 -0.90	190.40	189.40	190.20	41,901
04 Sep 18	190.60001 +0.80	190.60	189.00	190.10	45,350
03 Sep 18	189.80000 +0.50	189.80	188.40	189.30	27,959
31 Aug 18	189.30000 -0.80	190.10	188.40	189.70	81,486
30 Aug 18	190.10001 -2.40	192.50	189.20	192.50	49,754
29 Aug 18	192.50000 +0.70	193.00	191.50	192.00	31,465
28 Aug 18	191.80000 -1.80	194.40	191.80	193.70	39,509
27 Aug 18	193.60001 +0.70	196.40	192.30	192.90	49,503
24 Aug 18	192.89999 +1.30	192.90	191.30	191.60	45,197
23 Aug 18	191.60001 -0.90	193.30	191.00	193.30	58,813
22 Aug 18	192.50000 -0.50	194.60	191.90	193.00	55,670
21 Aug 18	193.00000 +1.40	195.60	191.30	191.70	67,166
20 Aug 18	191.60001 +1.10	192.60	189.60	190.70	57,637
17 Aug 18	190.50000 +2.20	193.90	187.40	188.50	74,298
16 Aug 18	188.30000 +4.00	189.60	181.00	184.10	156,614
15 Aug 18	184.30000 -1.50	186.00	182.10	186.00	83,521
14 Aug 18	185.80000 -2.90	188.70	184.80	188.70	69,095
13 Aug 18	188.70000 -0.80	189.10	186.30	189.10	51,454
10 Aug 18	189.50000 -1.90	190.00	186.90	190.00	52,632
09 Aug 18	191.39999 +1.10	191.60	188.80	190.30	49,309
08 Aug 18	190.30000 -1.70	193.30	189.80	192.00	47,861
07 Aug 18	192.00000 -0.30	193.60	191.70	192.30	41,272
06 Aug 18	192.30000 +0.10	193.40	191.50	192.60	40,352
03 Aug 18	192.20000 +0.20	193.80	191.40	191.90	44,774
02 Aug 18	192.00000 +0.00	192.80	189.70	192.00	75,781
01 Aug 18	192.00000 +0.60	193.60	190.50	191.90	83,884
31 Jul 18	191.39999 -3.00	195.30	189.10	195.20	106,753
30 Jul 18	194.39999 -0.10	195.80	193.60	194.50	40,553
27 Jul 18	194.50000 +0.20	196.10	193.70	194.30	49,156
26 Jul 18	194.30000 -2.60	199.80	194.30	197.60	59,132
25 Jul 18	196.89999 +2.10	197.70	194.50	195.00	54,271
24 Jul 18	194.80000 -3.00	198.20	194.40	198.00	69,359
23 Jul 18	197.80000 +1.20	197.80	195.70	196.40	47,931
20 Jul 18	196.60001 +0.10	198.30	195.60	196.30	45,635
19 Jul 18	196.50000 +0.00	196.90	195.00	196.60	42,311
18 Jul 18	196.50000 -0.60	198.40	196.40	198.00	52,932
17 Jul 18	197.10001 -2.00	199.20	197.00	199.20	53,946
16 Jul 18	199.10001 +0.40	200.40	198.70	198.90	35,123
13 Jul 18	198.70000 +0.60	200.40	198.30	199.40	53,252
12 Jul 18	198.10001 +0.10	199.30	196.30	197.90	68,196
11 Jul 18	198.00000 -1.80	199.30	196.70	199.30	56,885
10 Jul 18	199.80000 +1.00	200.20	197.90	198.00	55,073
09 Jul 18	198.80000 -1.80	202.60	198.80	200.60	75,563
06 Jul 18	200.60001 +4.50	200.60	197.10	197.30	113,975
05 Jul 18	196.10001 +0.10	198.20	194.80	196.20	73,680
04 Jul 18	196.00000 +1.50	196.30	192.50	194.90	45,142
03 Jul 18	194.50000 +1.00	195.40	193.20	194.30	43,014
02 Jul 18	193.50000 -0.20	199.00	192.40	195.80	75,311
29 Jun 18	193.70000 +2.60	194.50	192.30	192.30	80,922
28 Jun 18	191.10001 +1.30	191.20	189.60	189.80	67,342
27 Jun 18	189.80000 +0.90	190.30	186.80	189.30	57,557
26 Jun 18	188.89999 -0.10	189.80	187.60	189.30	52,376
25 Jun 18	189.00000 -2.60	191.50	189.00	191.00	49,641
22 Jun 18	191.60001 -1.50	193.90	190.70	193.70	55,894
21 Jun 18	193.10001 -0.80	196.00	191.40	195.30	78,353
20 Jun 18	193.89999 +1.70	197.00	193.90	195.70	96,878
19 Jun 18	192.20000 -0.70	192.80	190.30	192.00	101,781
18 Jun 18	192.89999 -0.10	198.10	192.00	195.90	108,497
15 Jun 18	193.00000 -1.60	196.80	191.70	195.00	157,891
14 Jun 18	194.60001 -1.90	197.00	193.20	196.50	146,010
13 Jun 18	196.50000 +11.10	197.20	185.50	185.50	218,695
12 Jun 18	185.39999 +6.20	185.40	179.20	179.80	76,720
11 Jun 18	179.20000 +3.20	183.60	177.30	177.30	137,044
08 Jun 18	176.00000 -2.00	177.50	175.00	177.50	63,515
07 Jun 18	178.00000 -1.50	179.90	177.40	179.60	80,627
06 Jun 18	179.50000 -1.30	179.60	176.40	178.00	75,016
05 Jun 18	180.80000 -0.70	183.40	180.50	181.40	59,963
04 Jun 18	181.50000 +2.50	182.30	179.60	179.60	64,450
01 Jun 18	179.00000 +0.30	180.00	178.30	179.10	54,027
31 May 18	178.70000 -0.80	180.80	176.30	176.80	303,766
30 May 18	179.50000 -1.60	181.20	178.10	181.10	69,874
29 May 18	181.10001 -2.60	183.30	179.50	183.30	70,915
28 May 18	183.70000 +2.60	183.70	181.80	182.00	27,501
25 May 18	181.10001 +1.60	181.50	179.30	179.60	71,383
24 May 18	179.50000 -0.50	180.00	178.00	179.80	79,278
23 May 18	180.00000 +0.00	180.20	177.70	179.80	85,441
22 May 18	180.00000 +1.00	180.90	179.20	179.30	58,507
21 May 18	179.00000 +2.70	179.50	176.70	176.80	54,419
18 May 18	176.30000 -9.20	183.50	175.60	183.40	161,546
17 May 18	185.50000 +0.80	186.30	183.70	185.00	43,751
16 May 18	184.70000 -1.50	186.00	184.00	186.00	56,057
15 May 18	186.20000 -0.10	186.50	183.00	185.90	93,072
14 May 18	186.30000 +1.60	186.40	183.10	184.50	56,054
11 May 18	184.70000 +0.60	186.30	183.30	186.00	88,975
10 May 18	184.10001 +1.60	184.60	182.70	183.00	37,918
09 May 18	182.50000 -0.80	184.30	181.50	183.20	72,864
08 May 18	183.30000 -0.20	184.20	182.40	183.50	63,884
07 May 18	183.50000 +2.10	184.30	182.00	182.00	54,509
04 May 18	181.39999 -2.10	184.90	178.70	183.20	68,814
03 May 18	183.50000 -0.50	185.00	181.30	184.00	73,988
02 May 18	184.00000 +1.60	185.20	181.90	182.30	80,146
30 Apr 18	182.39999 +0.40	182.50	181.30	181.70	73,824
27 Apr 18	182.00000 -0.30	182.80	181.10	182.10	54,803
26 Apr 18	182.30000 +0.10	184.60	181.40	182.50	62,740
25 Apr 18	182.20000 -2.30	182.90	180.60	182.90	39,849
24 Apr 18	184.50000 +1.20	185.30	182.50	183.50	79,862
23 Apr 18	183.30000 +0.60	183.40	181.20	183.00	34,061
20 Apr 18	182.70000 +0.00	183.40	180.40	183.10	32,667
19 Apr 18	182.70000 +3.10	182.70	180.00	180.00	68,268
18 Apr 18	179.60001 -0.50	181.00	178.60	181.00	61,407
17 Apr 18	180.10001 +0.40	180.70	178.60	179.50	57,646
16 Apr 18	179.70000 -0.20	180.30	177.70	179.50	48,935
13 Apr 18	179.89999 -0.10	182.60	178.70	180.00	47,682
12 Apr 18	180.00000 +0.60	180.10	178.20	179.40	52,740
11 Apr 18	179.39999 +0.00	180.00	177.70	179.00	60,658
10 Apr 18	179.39999 -0.80	180.80	178.50	180.80	83,439
09 Apr 18	180.20000 +0.70	181.30	178.30	179.10	91,925
06 Apr 18	179.50000 +0.30	179.80	178.00	179.20	66,574
05 Apr 18	179.20000 +1.70	180.50	178.70	180.00	55,210
04 Apr 18	177.50000 -0.40	179.50	174.50	178.50	85,639
03 Apr 18	177.89999 +0.90	179.00	174.70	176.00	70,139
29 Mar 18	177.00000 -1.70	179.80	177.00	178.90	73,005
28 Mar 18	178.70000 +0.20	178.80	175.60	177.60	56,166
27 Mar 18	178.50000 -1.00	182.40	177.90	182.00	70,615
26 Mar 18	179.50000 -2.00	184.00	178.70	182.30	81,409
23 Mar 18	181.50000 +2.30	182.20	176.60	178.00	101,493
22 Mar 18	179.20000 -1.00	180.70	178.70	179.80	82,558
21 Mar 18	180.20000 -2.40	183.20	179.30	183.00	89,508
20 Mar 18	182.60001 +0.60	183.50	180.60	182.60	89,620
19 Mar 18	182.00000 -0.60	182.70	180.80	182.00	65,649
16 Mar 18	182.60001 -2.40	185.60	182.30	185.60	137,329
15 Mar 18	185.00000 -0.70	186.50	184.50	186.10	108,621
14 Mar 18	185.70000 +0.10	186.50	183.40	185.60	83,247
13 Mar 18	185.60001 +2.40	185.60	183.10	183.90	73,159
12 Mar 18	183.20000 +1.20	184.00	182.70	183.40	60,642
09 Mar 18	182.00000 +1.90	182.70	179.10	180.10	74,824
08 Mar 18	180.10001 +4.60	180.70	175.50	175.50	111,477
07 Mar 18	175.50000 +10.10	177.40	165.60	166.00	142,307
06 Mar 18	165.39999 +3.90	167.30	163.00	163.40	73,577
05 Mar 18	161.50000 +1.40	162.90	158.80	159.70	81,354
02 Mar 18	160.10001 -3.50	163.20	158.90	163.20	76,000
01 Mar 18	163.60001 -2.40	166.00	162.70	165.80	75,933
28 Feb 18	166.00000 -0.80	167.00	165.60	166.90	67,111
27 Feb 18	166.80000 -1.30	168.70	165.80	168.10	66,121
26 Feb 18	168.10001 +1.00	169.30	166.90	168.20	45,997
23 Feb 18	167.10001 +3.10	175.00	162.20	167.10	82,627
22 Feb 18	164.00000 +0.50	164.00	161.60	163.50	46,892
21 Feb 18	163.50000 -1.00	166.30	163.10	166.00	55,455
20 Feb 18	164.50000 -0.70	165.50	164.40	165.00	59,616
19 Feb 18	165.20000 +0.80	165.70	163.60	165.00	42,208
16 Feb 18	164.39999 +1.40	166.60	163.40	163.40	50,416
15 Feb 18	163.00000 -1.20	164.40	161.00	162.10	98,255
14 Feb 18	164.20000 +1.80	165.60	162.80	163.20	68,551
13 Feb 18	162.39999 +1.10	162.90	161.10	161.50	67,987
12 Feb 18	161.30000 +3.00	162.70	158.60	159.30	88,328
09 Feb 18	158.30000 +0.20	159.00	156.00	157.00	90,455
08 Feb 18	158.10001 -3.50	161.60	157.40	160.70	76,144
07 Feb 18	161.60001 +3.70	162.70	157.10	159.00	78,797
06 Feb 18	157.89999 -4.70	161.70	156.40	159.10	132,641
05 Feb 18	162.60001 -4.00	166.00	162.10	166.00	91,492
02 Feb 18	166.60001 -0.90	167.90	165.20	167.60	63,090
01 Feb 18	167.50000 +0.20	169.60	166.20	167.30	75,261
31 Jan 18	167.30000 +3.10	167.30	164.20	164.20	68,122
30 Jan 18	164.20000 -0.40	165.30	164.20	164.30	46,373
29 Jan 18	164.60001 +0.00	165.50	164.60	164.70	41,315
26 Jan 18	164.60001 +1.90	164.70	162.30	162.80	48,893
25 Jan 18	162.70000 +0.00	163.30	161.40	163.00	73,108
24 Jan 18	162.70000 -0.50	163.50	162.50	163.20	52,726
23 Jan 18	163.20000 +0.20	163.90	162.70	163.00	44,830
22 Jan 18	163.00000 -0.70	163.70	162.80	163.50	41,620
19 Jan 18	163.70000 +0.20	164.10	162.60	163.50	77,817
18 Jan 18	163.50000 -0.40	164.40	163.10	164.00	54,869
17 Jan 18	163.89999 +0.70	164.30	162.80	163.20	47,148
16 Jan 18	163.20000 -0.30	164.20	163.00	163.50	57,109
15 Jan 18	163.50000 -0.80	165.40	163.00	164.40	37,923
12 Jan 18	164.30000 +0.30	164.30	163.10	164.00	54,635
11 Jan 18	164.00000 +0.40	165.90	162.60	163.60	69,483
10 Jan 18	163.60001 -0.10	164.20	163.10	163.80	69,016
09 Jan 18	163.70000 +0.00	164.90	163.70	164.30	62,104
08 Jan 18	163.70000 +1.10	165.60	162.90	162.90	76,155
05 Jan 18	162.60001 -0.30	164.20	162.50	163.20	67,338
04 Jan 18	162.89999 +2.90	164.20	160.00	160.10	82,837
03 Jan 18	160.00000 +1.10	160.80	158.90	159.00	50,075
02 Jan 18	158.89999 +0.40	159.00	157.60	159.00	43,546
29 Dec 17	158.50000 -0.35	158.85	158.25	158.85	43,864
28 Dec 17	158.85001 -0.15	159.00	158.15	159.00	29,453
27 Dec 17	159.00000 +0.70	159.00	157.75	157.75	34,951
22 Dec 17	158.30000 -0.05	158.95	156.80	158.70	37,353
21 Dec 17	158.35001 +0.20	158.55	156.50	158.10	73,958
20 Dec 17	158.14999 -0.10	158.50	157.60	158.00	64,305
19 Dec 17	158.25000 -0.10	159.00	157.75	158.75	70,276
18 Dec 17	158.35001 +0.35	159.55	158.35	159.00	93,630
15 Dec 17	158.00000 -1.40	159.95	158.00	158.85	207,331
14 Dec 17	159.39999 -1.80	161.25	159.40	161.20	86,845
13 Dec 17	161.20000 -0.80	162.55	160.80	162.10	74,365
12 Dec 17	162.00000 -0.75	163.50	161.55	163.00	93,927
11 Dec 17	162.75000 -1.75	164.90	162.25	164.50	56,303
08 Dec 17	164.50000 -0.50	165.25	164.10	165.20	55,428
07 Dec 17	165.00000 +0.10	165.90	164.05	165.45	72,182
06 Dec 17	164.89999 +2.05	165.95	160.75	161.95	101,952
05 Dec 17	162.85001 +1.80	163.25	161.35	161.35	79,806
04 Dec 17	161.05000 +1.90	162.35	159.40	160.25	56,479
01 Dec 17	159.14999 -1.10	160.70	158.00	160.35	58,353
30 Nov 17	160.25000 +1.45	160.80	157.95	158.85	126,348
29 Nov 17	158.80000 +1.05	160.40	157.35	158.00	52,174
28 Nov 17	157.75000 +0.95	157.85	156.50	156.80	24,236
27 Nov 17	156.80000 -0.15	158.65	155.70	156.85	46,822
24 Nov 17	156.95000 +0.35	157.00	155.10	156.60	41,461
23 Nov 17	156.60001 +0.85	156.60	154.25	155.45	43,009
22 Nov 17	155.75000 +0.35	156.00	154.65	155.25	43,128
21 Nov 17	155.39999 +1.25	155.40	153.95	154.55	59,125
20 Nov 17	154.14999 +0.65	154.20	151.65	152.90	62,726
17 Nov 17	153.50000 -1.75	155.45	152.55	155.45	80,420
16 Nov 17	155.25000 +3.75	155.25	151.90	152.05	86,716
15 Nov 17	151.50000 -0.30	152.35	150.00	152.35	65,386
14 Nov 17	151.80000 +0.90	152.20	151.10	151.15	43,356
13 Nov 17	150.89999 -0.40	151.70	149.90	151.35	59,033
10 Nov 17	151.30000 -0.70	153.40	150.30	152.00	61,839
09 Nov 17	152.00000 +1.90	155.70	150.60	150.65	209,560
08 Nov 17	150.10001 -0.05	150.65	148.70	150.10	71,299
07 Nov 17	150.14999 -0.20	150.85	149.80	150.55	77,005
06 Nov 17	150.35001 +2.90	150.35	147.50	147.50	87,631
03 Nov 17	147.45000 +0.80	147.45	145.60	146.90	47,416
02 Nov 17	146.64999 -0.90	148.60	146.30	147.50	62,345
01 Nov 17	147.55000 +2.95	147.70	145.75	145.80	53,115
31 Oct 17	144.60001 +1.05	145.15	142.85	143.55	105,334
30 Oct 17	143.55000 +0.50	143.70	142.50	142.90	67,880
27 Oct 17	143.05000 -0.25	144.65	143.00	143.80	65,470
26 Oct 17	143.30000 +3.90	143.55	139.35	139.85	82,122
25 Oct 17	139.39999 -0.60	140.35	139.15	140.05	39,698
24 Oct 17	140.00000 +0.00	140.65	139.80	139.80	59,955
23 Oct 17	140.00000 +0.15	140.40	138.80	139.70	44,534
20 Oct 17	139.85001 -0.15	140.70	139.80	140.30	68,640
19 Oct 17	140.00000 -1.75	142.25	139.25	141.75	66,507
18 Oct 17	141.75000 +0.00	142.00	140.75	142.00	67,165
17 Oct 17	141.75000 +3.65	142.05	139.55	141.05	102,239
16 Oct 17	138.10001 -0.55	139.70	138.10	138.55	45,068
13 Oct 17	138.64999 +0.00	139.30	137.75	138.95	42,292
12 Oct 17	138.64999 +0.00	139.35	138.45	139.05	53,238
11 Oct 17	138.64999 +0.65	139.05	138.10	138.35	68,031
10 Oct 17	138.00000 +1.60	138.45	136.35	136.75	50,080
09 Oct 17	136.39999 +0.65	136.50	135.50	135.55	52,138
06 Oct 17	135.75000 -2.35	137.20	133.50	134.70	93,304
05 Oct 17	138.10001 +1.95	138.10	135.85	135.95	90,616
04 Oct 17	136.14999 -1.40	137.25	134.95	137.25	80,504
03 Oct 17	137.55000 -0.45	138.05	136.75	137.90	31,113
02 Oct 17	138.00000 +1.20	138.75	136.80	136.80	61,019
29 Sep 17	136.80000 -1.15	138.95	136.40	137.90	139,333
28 Sep 17	137.95000 +1.65	137.95	135.55	136.20	67,916
27 Sep 17	136.30000 +0.25	136.70	134.80	136.15	60,298
26 Sep 17	136.05000 -0.55	137.25	135.90	136.55	56,826
25 Sep 17	136.60001 -0.55	137.85	136.60	137.05	69,684
22 Sep 17	137.14999 +0.65	137.75	136.35	136.40	58,371
21 Sep 17	136.50000 -1.75	139.10	135.60	138.95	82,028
20 Sep 17	138.25000 -1.15	139.80	137.65	139.20	47,303
19 Sep 17	139.39999 -1.55	141.40	139.40	140.85	41,838
18 Sep 17	140.95000 +0.95	141.70	140.00	140.00	37,539
15 Sep 17	140.00000 -1.95	142.75	140.00	141.70	127,721
14 Sep 17	141.95000 -0.55	142.60	141.25	142.15	61,181
13 Sep 17	142.50000 -0.65	143.90	142.35	143.15	78,482
12 Sep 17	143.14999 -0.80	144.10	142.20	144.00	85,485
11 Sep 17	143.95000 +3.65	144.60	139.80	140.10	71,012
08 Sep 17	140.30000 -3.00	142.00	137.10	142.00	95,971
07 Sep 17	143.30000 -2.15	145.85	143.25	145.85	70,309
06 Sep 17	145.45000 -3.55	148.55	145.45	148.40	71,389
05 Sep 17	149.00000 +0.70	149.50	148.10	148.20	43,604
04 Sep 17	148.30000 -0.95	148.65	147.00	148.65	35,999
01 Sep 17	149.25000 -0.60	151.65	148.85	150.00	65,755
31 Aug 17	149.85001 +5.40	150.00	144.60	144.60	101,569
30 Aug 17	144.45000 +1.05	144.45	143.25	144.05	32,865
29 Aug 17	143.39999 -2.10	145.50	143.05	145.50	56,395
28 Aug 17	145.50000 -1.30	146.50	144.90	146.50	23,158
25 Aug 17	146.80000 -1.00	148.15	145.80	148.05	48,315
24 Aug 17	147.80000 +3.60	148.00	144.25	144.25	52,552
23 Aug 17	144.20000 -1.10	145.50	143.50	145.00	50,183
22 Aug 17	145.30000 +0.85	145.80	144.60	144.90	25,514
21 Aug 17	144.45000 +0.35	144.45	143.45	143.80	26,140
18 Aug 17	144.10001 -0.55	144.20	141.75	144.05	41,920
17 Aug 17	144.64999 -0.55	145.75	144.20	145.15	54,928
16 Aug 17	145.20000 +1.25	145.65	144.40	144.55	25,236
15 Aug 17	143.95000 +0.05	144.75	143.10	144.05	31,636
14 Aug 17	143.89999 +1.90	144.35	142.30	142.30	35,543
11 Aug 17	142.00000 -1.75	143.55	140.95	143.45	50,079
10 Aug 17	143.75000 -1.80	145.65	142.75	145.55	65,432
09 Aug 17	145.55000 -1.60	147.05	144.15	146.75	45,059
08 Aug 17	147.14999 -0.10	147.65	146.35	147.30	38,665
07 Aug 17	147.25000 +0.90	148.25	146.25	146.25	38,021
04 Aug 17	146.35001 +0.70	146.75	144.45	145.70	31,423
03 Aug 17	145.64999 +0.65	146.10	143.90	144.80	64,149
02 Aug 17	145.00000 -0.80	146.10	144.70	145.85	44,655
01 Aug 17	145.80000 +2.75	146.50	144.10	144.10	73,932
31 Jul 17	143.05000 +3.10	143.05	139.85	139.85	86,195
28 Jul 17	139.95000 -0.15	140.40	138.65	139.85	75,716
27 Jul 17	140.10001 +0.10	141.25	139.05	140.00	80,379
26 Jul 17	140.00000 +0.00	141.20	139.65	139.95	58,629
25 Jul 17	140.00000 -1.15	142.30	139.70	141.30	80,029
24 Jul 17	141.14999 -0.90	142.75	140.50	142.50	43,283
21 Jul 17	142.05000 -1.95	144.90	141.40	144.00	66,212
20 Jul 17	144.00000 +0.35	145.90	143.45	144.10	54,220
19 Jul 17	143.64999 -0.15	144.00	142.65	144.00	69,906
18 Jul 17	143.80000 +3.65	143.80	140.00	140.30	99,214
17 Jul 17	140.14999 +0.20	140.55	139.00	140.05	66,392
14 Jul 17	139.95000 +0.65	139.95	138.65	139.25	52,003
13 Jul 17	139.30000 -0.70	140.40	138.75	140.00	57,408
12 Jul 17	140.00000 +1.35	140.35	138.45	138.45	70,470
11 Jul 17	138.64999 -0.85	140.00	138.45	139.65	43,915
10 Jul 17	139.50000 -0.50	140.55	138.85	140.00	68,909
07 Jul 17	140.00000 +0.95	140.05	137.55	139.35	64,697
06 Jul 17	139.05000 -0.95	140.65	138.15	140.35	79,883
05 Jul 17	140.00000 -0.50	140.55	139.65	140.25	70,266
04 Jul 17	140.50000 -0.90	141.30	139.90	141.00	47,475
03 Jul 17	141.39999 +0.10	142.20	140.35	141.75	51,969
30 Jun 17	141.30000 +0.00	142.55	140.50	141.10	93,839
29 Jun 17	141.30000 -1.80	143.35	140.55	143.35	71,424
28 Jun 17	143.10001 +0.00	143.30	141.10	142.75	59,403
27 Jun 17	143.10001 -1.30	144.55	142.85	144.50	60,858
26 Jun 17	144.39999 -0.40	145.95	143.75	144.80	79,706
23 Jun 17	144.80000 +0.00	145.45	143.85	144.70	56,528
22 Jun 17	144.80000 +0.00	148.85	142.65	145.00	253,293
21 Jun 17	144.80000 +4.20	150.05	140.10	140.60	254,564
20 Jun 17	140.60001 +0.65	142.65	140.60	140.80	85,056
19 Jun 17	139.95000 +0.50	141.10	138.85	138.90	86,967
16 Jun 17	139.45000 +0.70	141.40	138.50	138.85	137,281
15 Jun 17	138.75000 +0.55	139.10	135.90	138.00	82,306
14 Jun 17	138.20000 +1.70	138.95	136.55	136.55	94,967
13 Jun 17	136.50000 +0.70	136.85	135.00	136.00	48,119
12 Jun 17	135.80000 -2.40	137.80	134.70	137.80	115,411
09 Jun 17	138.20000 -1.35	139.75	137.20	139.30	55,321
08 Jun 17	139.55000 -0.95	141.90	138.80	140.50	50,334
07 Jun 17	140.50000 -0.90	141.10	139.30	139.85	107,387
06 Jun 17	141.39999 +0.05	141.95	140.55	140.90	67,600
05 Jun 17	141.35001 +0.90	141.60	139.00	140.20	40,739
02 Jun 17	140.45000 +1.15	140.95	139.25	139.80	58,330
01 Jun 17	139.30000 +3.25	140.15	136.05	136.15	91,192
31 May 17	136.05000 +0.85	138.10	135.00	135.10	187,544
30 May 17	135.20000 +1.70	135.35	133.20	133.50	67,830
29 May 17	133.50000 -1.85	135.15	133.20	135.00	27,268
26 May 17	135.35001 +4.15	135.35	130.90	131.70	83,567
25 May 17	131.20000 +0.85	131.75	130.10	130.40	43,960
24 May 17	130.35001 -0.15	130.35	129.00	130.30	73,823
23 May 17	130.50000 -0.85	131.50	130.50	131.00	68,677
22 May 17	131.35001 +0.85	131.35	129.60	130.45	44,233
19 May 17	130.50000 +1.55	130.50	128.55	128.90	51,017
18 May 17	128.95000 -0.35	129.45	127.55	128.85	72,466
17 May 17	129.30000 -2.50	131.50	128.60	131.30	59,623
16 May 17	131.80000 +2.00	132.25	129.55	129.80	129,454
15 May 17	129.80000 +1.15	129.80	128.40	128.65	55,756
12 May 17	128.64999 +1.55	128.65	126.70	127.00	45,463
11 May 17	127.10000 -1.10	128.55	126.65	128.00	67,331
10 May 17	128.20000 +0.55	128.35	126.80	127.40	58,217
09 May 17	127.65000 +0.20	127.80	126.70	127.20	47,947
08 May 17	127.45000 -1.05	128.70	126.90	128.70	65,534
05 May 17	128.50000 +2.10	128.70	125.80	126.00	77,531
04 May 17	126.40000 +1.35	126.90	125.10	125.20	86,483
03 May 17	125.05000 +0.00	125.40	123.60	124.75	65,891
02 May 17	125.05000 +2.60	125.05	122.65	122.90	81,133
28 Apr 17	122.45000 -0.15	123.00	121.90	122.25	85,421
27 Apr 17	122.60000 +0.85	122.85	121.25	121.70	70,646
26 Apr 17	121.75000 +0.55	121.95	119.85	121.10	83,745
25 Apr 17	121.20000 +0.45	122.40	120.15	120.65	78,507
24 Apr 17	120.75000 +5.30	121.60	117.55	117.55	126,970
21 Apr 17	115.45000 -1.55	117.00	115.45	117.00	98,302
20 Apr 17	117.00000 +1.30	117.20	115.25	115.30	83,913
19 Apr 17	115.70000 -0.30	116.65	115.40	115.70	66,941
18 Apr 17	116.00000 -0.80	116.90	115.30	116.30	89,768
13 Apr 17	116.80000 +3.30	116.80	113.00	113.00	117,907
12 Apr 17	113.50000 +1.00	113.85	111.90	112.00	73,363
11 Apr 17	112.50000 -0.80	113.85	112.25	113.15	69,573
10 Apr 17	113.30000 -0.30	113.70	112.85	113.50	51,312
07 Apr 17	113.60000 -0.50	114.10	112.80	114.10	96,080
06 Apr 17	114.10000 -0.70	114.35	113.80	114.25	127,181
05 Apr 17	114.80000 -1.00	115.00	113.30	113.85	132,325
04 Apr 17	115.80000 +0.00	116.50	115.65	115.65	79,121
03 Apr 17	115.80000 -0.05	116.60	115.60	115.85	44,166
31 Mar 17	115.85000 -0.45	116.35	114.90	116.10	122,654
30 Mar 17	116.30000 +0.15	116.30	115.50	115.90	45,654
29 Mar 17	116.15000 +0.55	116.15	115.00	115.60	61,531
28 Mar 17	115.60000 +0.80	115.80	114.50	114.50	84,453
27 Mar 17	114.80000 +0.35	114.80	113.25	114.00	61,204
24 Mar 17	114.45000 +0.00	114.55	113.00	114.40	52,949
23 Mar 17	114.45000 +1.50	114.45	112.55	113.10	52,373
22 Mar 17	112.95000 +0.50	112.95	111.20	112.40	56,438
21 Mar 17	112.45000 -0.05	113.40	112.00	112.30	51,113
20 Mar 17	112.50000 -0.40	113.20	112.20	112.60	65,116
17 Mar 17	112.90000 +2.90	113.05	110.30	110.30	137,612
16 Mar 17	110.00000 +1.10	110.55	109.20	109.55	59,894
15 Mar 17	108.90000 -0.50	109.40	108.30	109.40	47,042
14 Mar 17	109.40000 -0.60	109.75	108.15	109.70	59,641
13 Mar 17	110.00000 +0.10	110.45	109.45	110.45	51,571
10 Mar 17	109.90000 +1.35	110.25	108.95	109.00	69,819
09 Mar 17	108.55000 +0.95	108.90	107.50	107.50	74,988
08 Mar 17	107.60000 +0.60	107.60	106.60	106.60	58,834
07 Mar 17	107.00000 -1.30	108.25	106.80	108.15	58,146
06 Mar 17	108.30000 +1.05	108.30	106.60	106.85	54,304
03 Mar 17	107.25000 -0.15	108.90	106.75	107.50	77,220
02 Mar 17	107.40000 -1.60	109.35	107.40	108.85	118,548
01 Mar 17	109.00000 +2.00	109.35	107.40	107.40	82,389
28 Feb 17	107.00000 +0.65	107.20	106.10	106.10	84,101
27 Feb 17	106.35000 +0.85	106.35	105.15	105.50	57,819
24 Feb 17	105.50000 -1.25	106.50	104.60	105.85	72,225
23 Feb 17	106.75000 -1.80	107.25	104.20	106.55	110,644
22 Feb 17	108.55000 -0.15	108.70	107.15	108.65	79,465
21 Feb 17	108.70000 +0.90	108.70	107.00	107.95	82,218
20 Feb 17	107.80000 +0.30	107.90	106.95	107.50	52,407
17 Feb 17	107.50000 +0.65	107.95	106.25	106.75	64,430
16 Feb 17	106.85000 -0.25	107.85	106.65	106.90	55,971
15 Feb 17	107.10000 +2.20	107.75	105.30	105.30	135,887
14 Feb 17	104.90000 +0.85	105.30	103.65	103.85	51,297
13 Feb 17	104.05000 +0.65	104.60	103.25	103.25	61,393
10 Feb 17	103.40000 -0.45	104.15	103.05	103.95	46,473
09 Feb 17	103.85000 +1.40	104.20	102.70	102.85	65,609
08 Feb 17	102.45000 +1.25	103.30	100.50	100.50	51,908
07 Feb 17	101.20000 -0.15	101.40	100.70	101.00	83,591
06 Feb 17	101.35000 -0.45	102.20	101.05	101.50	47,134
03 Feb 17	101.80000 +0.20	102.20	101.45	101.50	98,546
02 Feb 17	101.60000 -0.75	102.30	101.30	102.30	75,607
01 Feb 17	102.35000 -0.35	103.05	100.30	101.50	97,738
31 Jan 17	102.70000 -1.15	105.70	102.50	103.85	82,896
30 Jan 17	103.85000 -0.40	104.50	103.00	104.00	50,512
27 Jan 17	104.25000 -0.70	105.10	103.85	104.50	41,116
26 Jan 17	104.95000 -0.50	105.90	104.60	105.10	61,981
25 Jan 17	105.45000 +0.35	106.00	104.35	105.40	62,448
24 Jan 17	105.10000 -0.15	105.40	104.40	105.10	45,254
23 Jan 17	105.25000 +0.10	105.50	104.00	105.00	57,558
20 Jan 17	105.15000 +0.25	105.80	103.80	104.50	73,828
19 Jan 17	104.90000 +2.05	105.75	102.45	102.45	78,324
18 Jan 17	102.85000 -0.55	102.95	101.75	102.60	85,324
17 Jan 17	103.40000 -0.05	103.80	102.20	103.00	47,795
16 Jan 17	103.45000 -0.70	103.95	103.00	103.75	63,309
13 Jan 17	104.15000 +3.05	104.50	100.60	100.60	70,417
12 Jan 17	101.10000 -0.40	101.70	100.45	101.30	52,973
11 Jan 17	101.50000 +0.75	101.75	100.35	100.45	64,979
10 Jan 17	100.75000 -0.55	101.55	100.45	101.05	53,401
09 Jan 17	101.30000 +0.10	101.70	101.05	101.20	47,671
06 Jan 17	101.20000 -0.75	102.00	100.95	102.00	53,438
05 Jan 17	101.95000 +1.05	101.95	100.45	100.55	78,469
04 Jan 17	100.90000 -1.10	101.95	100.35	101.90	92,738
03 Jan 17	102.00000 -0.05	103.20	101.75	102.40	62,282
02 Jan 17	102.05000 +0.25	102.35	101.65	101.65	23,146
30 Dec 16	101.80000 +0.30	101.95	101.35	101.65	37,526
29 Dec 16	101.50000 +0.15	101.50	101.00	101.05	30,988
28 Dec 16	101.35000 +0.05	101.70	100.75	101.50	43,175
27 Dec 16	101.30000 +0.10	101.50	100.65	101.15	28,271
23 Dec 16	101.20000 +0.15	101.45	100.95	101.15	28,656
22 Dec 16	101.05000 -0.50	101.35	100.95	101.20	45,922
21 Dec 16	101.55000 +2.02	101.90	99.58	99.77	86,717
20 Dec 16	99.53000 +0.36	100.15	98.92	99.30	66,868
19 Dec 16	99.17000 +0.70	99.35	98.00	98.15	62,453
16 Dec 16	98.47000 +0.86	98.80	96.51	97.25	100,423
15 Dec 16	97.61000 +1.76	97.61	95.24	96.07	107,817
14 Dec 16	95.85000 +0.18	96.17	95.37	95.72	75,206
13 Dec 16	95.67000 +0.67	95.99	94.50	94.63	60,695
12 Dec 16	95.00000 +0.65	95.11	94.05	94.30	56,462
09 Dec 16	94.35000 +2.66	94.46	91.29	91.29	76,369
08 Dec 16	91.69000 +0.09	92.27	91.26	92.00	58,235
07 Dec 16	91.60000 -1.24	92.49	91.20	92.49	100,100
06 Dec 16	92.84000 +0.69	93.15	91.86	91.95	38,019
05 Dec 16	92.15000 +0.23	92.84	91.40	91.41	36,635
02 Dec 16	91.92000 -0.80	92.64	91.83	92.01	61,196
01 Dec 16	92.72000 -0.09	92.73	91.71	92.50	71,956
30 Nov 16	92.81000 +0.44	93.33	92.14	92.20	130,293
29 Nov 16	92.37000 +1.36	92.37	90.37	91.00	64,967
28 Nov 16	91.01000 -0.46	91.46	90.76	91.46	54,465
25 Nov 16	91.47000 -0.45	92.00	90.92	91.67	51,018
24 Nov 16	91.92000 -0.08	92.54	91.60	92.26	44,309
23 Nov 16	92.00000 +0.65	92.77	91.48	91.50	62,464
22 Nov 16	91.35000 +0.35	91.59	90.56	91.00	57,774
21 Nov 16	91.00000 +0.70	91.00	89.50	90.92	43,468
18 Nov 16	90.30000 -0.40	91.00	89.95	90.88	52,613
17 Nov 16	90.70000 +0.83	90.70	89.60	89.60	46,478
16 Nov 16	89.87000 +0.44	90.63	89.59	89.80	78,114
15 Nov 16	89.43000 -1.48	92.58	89.03	90.98	74,892
14 Nov 16	90.91000 -1.09	93.00	90.88	92.61	96,369
11 Nov 16	92.00000 +2.01	92.30	90.22	90.22	98,434
10 Nov 16	89.99000 +0.40	91.19	89.65	90.00	82,114
09 Nov 16	89.59000 -0.81	90.19	87.81	88.00	75,345
08 Nov 16	90.40000 -0.30	90.67	89.50	89.75	58,587
07 Nov 16	90.70000 +0.90	91.20	90.19	91.19	70,436
04 Nov 16	89.80000 -0.46	90.12	89.54	90.00	61,947
03 Nov 16	90.26000 +0.03	90.67	89.25	90.00	76,390
02 Nov 16	90.23000 -0.82	90.79	90.02	90.79	65,576
01 Nov 16	91.05000 -0.96	92.51	90.70	92.12	59,580
31 Oct 16	92.01000 +1.04	92.15	90.79	90.85	79,898
28 Oct 16	90.97000 -0.37	91.46	90.44	91.33	65,527
27 Oct 16	91.34000 +1.00	92.20	89.90	91.40	105,732
26 Oct 16	90.34000 +0.06	90.69	89.64	90.15	62,464
25 Oct 16	90.28000 -0.44	91.61	89.75	91.02	68,211
24 Oct 16	90.72000 +1.07	91.11	89.90	89.90	53,080
21 Oct 16	89.65000 +0.25	89.83	89.15	89.77	35,548
20 Oct 16	89.40000 +0.18	90.20	88.80	89.23	60,769
19 Oct 16	89.22000 -0.13	89.54	89.00	89.30	66,821
18 Oct 16	89.35000 +2.01	89.95	87.60	87.63	105,250
17 Oct 16	87.34000 -0.18	88.07	87.10	87.49	55,537
14 Oct 16	87.52000 +0.74	88.25	86.44	86.65	49,395
13 Oct 16	86.78000 -0.92	87.00	85.85	87.00	77,498
12 Oct 16	87.70000 +0.45	88.09	86.50	87.25	90,906
11 Oct 16	87.25000 +1.04	90.90	86.17	90.90	120,111
10 Oct 16	86.21000 +1.21	87.01	83.50	83.99	148,465
07 Oct 16	85.00000 -1.10	86.46	85.00	86.20	100,003
06 Oct 16	86.10000 -0.53	86.95	86.10	86.82	115,305
05 Oct 16	86.63000 -0.83	87.45	85.98	87.44	56,976
04 Oct 16	87.46000 +0.49	88.14	86.94	86.94	64,231
03 Oct 16	86.97000 -1.31	88.19	86.92	88.19	48,914
30 Sep 16	88.28000 -0.04	88.33	86.86	87.55	74,779
29 Sep 16	88.32000 +0.42	88.60	87.94	88.49	58,884
28 Sep 16	87.90000 -0.49	88.82	87.83	88.57	38,877
27 Sep 16	88.39000 -0.69	89.23	87.11	89.16	91,310
26 Sep 16	89.08000 -0.96	90.50	88.56	90.50	66,874
23 Sep 16	90.04000 -0.43	90.34	89.77	90.34	41,912
22 Sep 16	90.47000 +0.63	90.52	89.50	89.84	101,373
21 Sep 16	89.84000 -2.78	93.19	89.75	93.04	92,816
20 Sep 16	92.62000 -0.68	93.46	92.62	93.37	69,891
19 Sep 16	93.30000 +0.78	93.39	92.60	93.01	71,599
16 Sep 16	92.52000 +0.10	92.68	92.01	92.11	87,336
15 Sep 16	92.42000 -0.40	93.12	92.03	92.63	82,318
14 Sep 16	92.82000 +0.12	93.90	92.10	93.67	100,381
13 Sep 16	92.70000 -0.97	94.50	92.70	94.25	59,472
12 Sep 16	93.67000 -0.39	93.80	92.60	93.75	59,828
09 Sep 16	94.06000 -0.57	95.03	94.06	94.20	51,278
08 Sep 16	94.63000 -0.05	95.66	94.61	94.61	65,007
07 Sep 16	94.68000 +0.26	94.93	94.27	94.88	37,176
06 Sep 16	94.42000 +0.61	94.99	93.61	93.96	45,231
05 Sep 16	93.81000 +0.21	94.00	93.32	93.70	34,227
02 Sep 16	93.60000 +1.09	93.74	92.41	92.57	74,263
01 Sep 16	92.51000 +0.01	93.02	92.10	92.20	96,046
31 Aug 16	92.50000 -1.30	93.53	92.50	93.51	116,061
30 Aug 16	93.80000 +0.04	94.46	93.75	93.75	38,690
29 Aug 16	93.76000 -0.13	94.01	93.40	93.40	49,965
26 Aug 16	93.89000 +0.59	93.93	92.37	93.07	42,429
25 Aug 16	93.30000 -1.05	94.25	93.30	94.17	42,683
24 Aug 16	94.35000 +0.80	94.50	93.13	93.35	41,312
23 Aug 16	93.55000 +0.76	94.15	92.64	93.07	57,914
22 Aug 16	92.79000 +0.16	93.32	92.36	92.52	43,966
19 Aug 16	92.63000 -0.04	92.64	92.10	92.51	44,404
18 Aug 16	92.67000 -0.05	92.95	92.25	92.94	35,911
17 Aug 16	92.72000 -1.39	94.12	92.67	94.12	35,286
16 Aug 16	94.11000 -0.46	94.33	93.60	94.05	48,020
15 Aug 16	94.57000 -0.90	95.97	94.38	95.81	26,774
12 Aug 16	95.47000 +0.47	95.61	94.72	94.72	29,628
11 Aug 16	95.00000 +0.52	95.33	94.41	94.48	41,691
10 Aug 16	94.48000 +0.19	95.11	94.00	94.27	61,667
09 Aug 16	94.29000 +0.47	94.29	93.23	93.56	97,382
08 Aug 16	93.82000 +0.47	94.21	93.12	93.18	49,247
05 Aug 16	93.35000 +0.92	93.45	92.13	92.43	72,321
04 Aug 16	92.43000 -0.57	93.30	92.01	93.18	92,015
03 Aug 16	93.00000 -0.71	94.00	92.08	94.00	149,925
02 Aug 16	93.71000 -1.30	94.93	93.69	94.70	84,926
01 Aug 16	95.01000 -0.11	95.33	93.10	93.10	105,347
29 Jul 16	95.12000 -2.73	96.19	91.32	94.92	196,346
28 Jul 16	97.85000 -2.30	101.10	97.81	99.70	107,298
27 Jul 16	100.15000 -0.20	100.60	99.70	99.85	148,719
26 Jul 16	100.35000 -0.55	101.05	100.05	100.60	20,772
25 Jul 16	100.90000 +0.40	101.15	100.15	100.20	31,673
22 Jul 16	100.50000 +0.50	100.60	99.64	100.00	43,156
21 Jul 16	100.00000 +0.49	100.05	98.96	99.95	57,827
20 Jul 16	99.51000 +0.32	99.76	99.20	99.69	38,045
19 Jul 16	99.19000 +0.44	99.36	98.30	98.60	69,598
18 Jul 16	98.75000 -0.32	99.46	98.24	99.04	66,979
15 Jul 16	99.07000 -0.63	99.29	97.85	99.01	65,609
14 Jul 16	99.70000 -0.30	101.45	99.32	100.15	53,873
13 Jul 16	100.00000 -0.30	100.75	99.56	100.45	31,962
12 Jul 16	100.30000 +0.31	101.35	99.70	100.25	39,663
11 Jul 16	99.99000 +1.47	100.10	98.81	99.24	42,370
08 Jul 16	98.52000 +0.00	98.59	97.24	98.52	59,237
07 Jul 16	98.52000 +0.60	99.42	98.11	98.54	35,956
06 Jul 16	97.92000 -1.80	100.10	97.87	99.44	50,337
05 Jul 16	99.72000 -0.28	101.80	99.58	100.10	78,685
04 Jul 16	100.00000 +0.12	101.85	99.42	100.50	36,011
01 Jul 16	99.88000 +0.85	99.89	98.27	99.41	62,301
30 Jun 16	99.03000 +1.15	99.04	97.46	97.87	99,121
29 Jun 16	97.88000 +1.78	97.90	96.15	97.04	73,434
28 Jun 16	96.10000 +1.96	97.51	95.19	95.60	82,212
27 Jun 16	94.14000 -5.39	99.19	93.95	99.02	117,499
24 Jun 16	99.53000 -3.22	100.30	93.30	96.35	119,283
23 Jun 16	102.75000 +1.35	103.25	101.65	101.80	45,686
22 Jun 16	101.40000 -0.10	102.35	101.00	101.00	62,538
21 Jun 16	101.50000 -0.95	102.50	101.40	102.30	83,613
20 Jun 16	102.45000 +1.95	103.00	102.00	102.25	49,130
17 Jun 16	100.50000 -0.25	101.90	100.00	101.80	105,028
16 Jun 16	100.75000 +0.25	102.85	100.30	102.85	96,523
15 Jun 16	100.50000 +0.50	102.40	100.35	102.00	87,200
14 Jun 16	100.00000 -2.05	101.55	100.00	101.15	98,338
13 Jun 16	102.05000 -2.00	103.55	102.05	103.15	83,734
10 Jun 16	104.05000 -2.55	106.35	104.00	106.20	66,888
09 Jun 16	106.60000 -0.70	107.20	106.45	107.05	32,873
08 Jun 16	107.30000 -1.00	108.05	107.05	107.70	50,573
07 Jun 16	108.30000 +1.70	108.85	106.65	107.15	58,795
06 Jun 16	106.60000 -0.05	107.15	106.55	106.55	25,233
03 Jun 16	106.65000 +0.00	107.60	106.30	106.90	56,294
02 Jun 16	106.65000 -0.10	107.30	106.10	106.55	43,374
01 Jun 16	106.75000 -0.30	107.35	106.10	107.00	52,098
31 May 16	107.05000 -2.05	107.90	107.00	107.45	115,548
30 May 16	109.10000 -0.90	110.45	108.90	109.70	21,191
27 May 16	110.00000 +0.90	110.00	108.60	108.90	58,160
26 May 16	109.10000 +0.70	109.20	108.30	108.75	39,532
25 May 16	108.40000 -0.20	109.50	108.30	108.75	85,540
24 May 16	108.60000 +0.20	108.75	107.65	108.00	51,309
23 May 16	108.40000 +0.20	108.90	107.45	108.50	31,362
20 May 16	108.20000 +1.00	108.60	107.15	107.50	35,882
19 May 16	107.20000 -2.05	109.00	106.30	108.70	78,754
18 May 16	109.25000 +0.20	109.25	107.95	108.40	35,480
17 May 16	109.05000 +0.30	109.60	108.50	109.30	46,442
16 May 16	108.75000 +0.35	108.75	107.50	108.40	16,867
13 May 16	108.40000 +0.05	108.60	107.45	108.00	50,741
12 May 16	108.35000 +0.70	108.35	106.80	107.50	67,819
11 May 16	107.65000 -0.95	108.60	107.30	108.40	41,596
10 May 16	108.60000 +0.90	108.60	107.45	108.60	59,658
09 May 16	107.70000 +0.95	108.05	106.40	107.00	41,319
06 May 16	106.75000 -0.70	107.20	106.20	107.20	55,622
05 May 16	107.45000 +0.45	107.65	106.55	107.10	34,936
04 May 16	107.00000 -2.40	109.40	106.80	109.20	78,039
03 May 16	109.40000 -0.50	109.80	109.00	109.80	70,676
02 May 16	109.90000 +0.00	111.15	108.80	109.90	52,733
29 Apr 16	109.90000 -1.45	111.15	109.45	110.70	82,442
28 Apr 16	111.35000 +0.25	111.35	109.55	110.85	48,676
27 Apr 16	111.10000 +1.70	111.70	109.90	109.90	60,355
26 Apr 16	109.40000 +0.55	110.05	109.10	109.45	51,924
25 Apr 16	108.85000 +1.20	109.20	107.65	107.70	41,989
22 Apr 16	107.65000 -1.00	108.95	107.10	107.45	68,158
21 Apr 16	108.65000 -1.40	110.35	108.45	110.35	57,755
20 Apr 16	110.05000 +0.35	110.70	109.50	109.75	32,138
19 Apr 16	109.70000 +1.65	109.85	108.05	108.20	44,315
18 Apr 16	108.05000 -0.45	108.80	107.95	107.95	74,278
15 Apr 16	108.50000 -1.25	110.00	108.50	109.20	73,234
14 Apr 16	109.75000 -0.95	110.55	108.40	108.50	66,027
13 Apr 16	110.70000 +0.35	111.00	109.80	111.00	50,841
12 Apr 16	110.35000 -0.15	110.95	109.10	110.60	32,301
11 Apr 16	110.50000 +0.80	110.95	109.25	110.00	41,706
08 Apr 16	109.70000 +3.55	109.80	106.60	106.60	99,487
07 Apr 16	106.15000 -0.50	107.35	105.70	106.80	83,492
06 Apr 16	106.65000 +0.50	107.25	105.10	106.05	79,283
05 Apr 16	106.15000 -1.30	107.10	105.95	106.80	41,802
04 Apr 16	107.45000 +0.15	108.00	106.45	107.30	30,686
01 Apr 16	107.30000 -1.35	108.00	106.45	108.00	56,815
31 Mar 16	108.65000 -1.05	109.40	107.55	109.25	85,361
30 Mar 16	109.70000 +0.35	110.10	109.30	110.00	57,494
29 Mar 16	109.35000 +0.35	109.75	108.85	109.00	48,695
24 Mar 16	109.00000 +0.00	109.10	107.65	108.40	38,802
23 Mar 16	109.00000 +0.60	110.00	108.35	108.55	42,711
22 Mar 16	108.40000 -3.20	111.15	107.30	111.15	121,343
21 Mar 16	111.60000 +0.25	112.20	110.60	111.00	46,232
18 Mar 16	111.35000 +1.05	111.40	109.95	110.70	81,726
17 Mar 16	110.30000 +1.05	110.30	108.45	109.65	67,142
16 Mar 16	109.25000 -0.40	109.90	108.40	109.35	58,685
15 Mar 16	109.65000 -0.05	109.70	108.65	109.70	41,785
14 Mar 16	109.70000 +1.45	109.80	108.50	108.55	47,923
11 Mar 16	108.25000 +4.25	108.50	104.90	104.90	103,281
10 Mar 16	104.00000 -1.05	106.45	104.00	105.25	121,260
09 Mar 16	105.05000 -0.20	106.35	105.05	105.10	75,825
08 Mar 16	105.25000 -0.65	106.25	104.70	105.80	53,732
07 Mar 16	105.90000 -0.85	106.80	105.60	106.75	38,593
04 Mar 16	106.75000 +0.00	107.80	106.55	107.30	41,160
03 Mar 16	106.75000 -0.75	107.80	106.55	107.65	55,392
02 Mar 16	107.50000 -1.05	109.50	107.40	108.80	39,761
01 Mar 16	108.55000 +0.40	109.20	107.50	107.75	58,867
29 Feb 16	108.15000 +0.00	108.35	106.75	107.35	64,992
26 Feb 16	108.15000 +1.05	108.75	107.10	107.10	50,337
25 Feb 16	107.10000 +1.90	107.35	105.75	106.00	69,000
24 Feb 16	105.20000 -1.90	107.05	104.35	107.05	57,072
23 Feb 16	107.10000 -0.35	108.10	106.75	107.55	46,349
22 Feb 16	107.45000 +0.95	107.90	106.50	106.50	62,061
19 Feb 16	106.50000 -1.35	108.15	105.20	108.05	65,014
18 Feb 16	107.85000 +0.90	108.15	107.00	107.50	79,817
17 Feb 16	106.95000 +1.95	107.25	103.00	104.00	100,994
16 Feb 16	105.00000 +1.20	105.90	103.80	105.10	63,550
15 Feb 16	103.80000 +3.20	103.95	101.40	101.90	64,745
12 Feb 16	100.60000 +0.64	101.00	99.88	99.95	88,924
11 Feb 16	99.96000 -2.74	102.20	99.71	102.20	64,258
10 Feb 16	102.70000 +1.25	103.85	100.90	101.45	63,344
09 Feb 16	101.45000 -1.25	103.00	99.72	102.45	70,167
08 Feb 16	102.70000 -1.15	104.75	101.00	104.10	69,906
05 Feb 16	103.85000 -0.40	105.00	103.40	104.25	91,992
04 Feb 16	104.25000 +0.25	104.85	102.80	104.80	84,819
03 Feb 16	104.00000 +0.15	104.60	103.20	104.20	75,063
02 Feb 16	103.85000 -0.65	104.60	103.20	104.50	46,033
01 Feb 16	104.50000 +0.15	105.25	103.50	104.60	53,550
29 Jan 16	104.35000 +3.25	104.35	101.90	102.05	141,267
28 Jan 16	101.10000 -0.90	102.45	100.80	101.85	56,594
27 Jan 16	102.00000 +0.60	102.10	100.70	102.05	54,130
26 Jan 16	101.40000 +0.25	101.80	99.61	100.05	67,958
25 Jan 16	101.15000 +0.45	101.95	100.65	101.30	54,394
22 Jan 16	100.70000 +2.01	101.60	99.51	99.82	125,638
21 Jan 16	98.69000 +1.57	98.81	96.97	97.13	100,103
20 Jan 16	97.12000 -2.34	98.85	96.75	98.85	63,746
19 Jan 16	99.46000 +1.84	100.10	98.67	98.87	90,856
18 Jan 16	97.62000 -0.98	99.77	97.47	98.33	72,676
15 Jan 16	98.60000 -1.55	101.35	98.18	100.35	72,911
14 Jan 16	100.15000 -2.35	103.70	99.82	102.45	79,569
13 Jan 16	102.50000 -0.15	104.20	102.45	103.55	33,384
12 Jan 16	102.65000 +0.40	103.60	101.75	102.50	61,507
11 Jan 16	102.25000 -0.65	103.20	102.05	102.40	39,669
08 Jan 16	102.90000 -0.25	104.95	102.90	103.05	48,418
07 Jan 16	103.15000 -1.55	104.00	102.30	103.15	53,876
06 Jan 16	104.70000 -1.80	106.25	104.25	106.00	48,436
05 Jan 16	106.50000 +1.05	107.10	105.25	106.50	48,320
04 Jan 16	105.45000 -1.75	106.70	104.65	106.70	53,540
31 Dec 15	107.20000 -0.95	108.60	107.20	108.05	18,416
30 Dec 15	108.15000 +0.60	108.65	107.15	107.60	39,866
29 Dec 15	107.55000 +1.40	107.80	106.50	106.50	45,429
28 Dec 15	106.15000 -0.30	106.35	105.60	106.05	17,938
24 Dec 15	106.45000 +0.50	106.45	105.95	105.95	9,664
23 Dec 15	105.95000 -0.25	107.00	105.70	106.70	64,720
22 Dec 15	106.20000 +0.50	106.45	105.45	105.95	46,327
21 Dec 15	105.70000 -0.70	106.80	105.70	106.25	31,674
18 Dec 15	106.40000 -0.65	108.55	106.30	106.35	107,211
17 Dec 15	107.05000 -0.10	109.05	106.05	108.30	84,373
16 Dec 15	107.15000 +1.70	107.15	105.10	105.50	58,656
15 Dec 15	105.45000 +2.10	106.05	103.85	103.85	73,075
14 Dec 15	103.35000 -0.55	104.95	103.15	104.30	67,873
11 Dec 15	103.90000 -1.85	105.75	103.90	105.70	61,510
10 Dec 15	105.75000 -0.50	106.55	105.40	105.60	58,276
09 Dec 15	106.25000 -0.35	107.65	105.70	107.25	66,474
08 Dec 15	106.60000 -2.20	108.70	106.60	108.00	68,724
07 Dec 15	108.80000 +0.70	109.80	108.50	109.00	62,619
04 Dec 15	108.10000 +0.25	108.10	106.65	107.40	70,363
03 Dec 15	107.85000 -1.15	110.75	107.25	108.95	62,644
02 Dec 15	109.00000 -0.30	109.80	108.50	109.30	53,038
01 Dec 15	109.30000 +2.10	109.30	107.25	107.45	79,120
30 Nov 15	107.20000 +0.80	107.20	106.05	106.05	160,458
27 Nov 15	106.40000 -0.40	107.50	106.05	106.50	37,767
26 Nov 15	106.80000 +1.05	106.95	105.20	105.35	43,466
25 Nov 15	105.75000 +0.00	106.20	105.45	105.70	61,931
24 Nov 15	105.75000 -2.25	107.70	104.50	107.50	79,084
23 Nov 15	108.00000 -0.55	108.85	107.25	108.70	55,331
20 Nov 15	108.55000 -1.05	109.80	108.35	109.60	65,051
19 Nov 15	109.60000 +1.55	109.80	107.25	108.05	78,720
18 Nov 15	108.05000 -0.75	108.85	107.75	108.40	52,685
17 Nov 15	108.80000 +1.75	108.80	107.15	107.45	73,467
16 Nov 15	107.05000 -4.15	107.45	103.20	104.50	201,446
13 Nov 15	111.20000 -0.45	111.30	109.75	111.30	54,986
12 Nov 15	111.65000 -1.00	113.10	110.95	112.65	56,082
11 Nov 15	112.65000 -0.10	113.95	112.65	112.75	43,842
10 Nov 15	112.75000 +0.00	113.00	111.60	112.80	39,341
09 Nov 15	112.75000 -2.10	114.95	112.75	114.70	51,004
06 Nov 15	114.85000 +1.20	115.40	112.85	113.95	58,031
05 Nov 15	113.65000 +0.15	114.65	113.30	113.60	36,235
04 Nov 15	113.50000 +0.40	114.95	113.40	113.50	44,913
03 Nov 15	113.10000 -0.35	113.70	112.75	113.25	67,921
02 Nov 15	113.45000 -0.90	114.70	113.25	113.25	39,781
30 Oct 15	114.35000 -0.80	115.50	113.50	115.50	67,015
29 Oct 15	115.15000 +1.65	115.15	112.75	113.50	79,015
28 Oct 15	113.50000 +1.10	114.05	112.30	112.70	55,469
27 Oct 15	112.40000 -3.05	114.75	112.40	114.50	112,720
26 Oct 15	115.45000 -1.35	116.50	114.80	116.45	55,681
23 Oct 15	116.80000 +2.85	117.00	114.40	114.45	76,674
22 Oct 15	113.95000 +0.45	114.35	112.20	113.50	63,826
21 Oct 15	113.50000 +0.60	113.55	111.55	112.85	48,124
20 Oct 15	112.90000 -0.25	113.20	111.50	112.40	57,096
19 Oct 15	113.15000 +0.30	113.40	112.10	112.15	41,242
16 Oct 15	112.85000 +2.70	112.95	111.25	112.60	64,078
15 Oct 15	110.15000 +1.60	110.35	108.40	108.75	53,630
14 Oct 15	108.55000 +0.35	108.85	107.25	107.65	49,401
13 Oct 15	108.20000 -1.30	109.95	107.50	109.60	70,787
12 Oct 15	109.50000 +0.00	109.75	108.30	109.35	88,247
09 Oct 15	109.50000 +1.90	110.40	108.15	108.35	83,412
08 Oct 15	107.60000 +2.55	107.60	105.15	105.30	61,437
07 Oct 15	105.05000 -0.20	107.05	104.95	105.50	64,773
06 Oct 15	105.25000 +0.40	105.45	104.15	104.80	57,300
05 Oct 15	104.85000 +2.65	104.95	103.05	103.05	58,136
02 Oct 15	102.20000 -1.25	103.85	101.65	103.85	67,770
01 Oct 15	103.45000 +2.10	104.05	102.30	102.55	80,035
30 Sep 15	101.35000 +2.39	102.10	100.05	100.20	122,104
29 Sep 15	98.96000 -0.70	99.64	97.90	98.36	70,464
28 Sep 15	99.66000 -0.18	100.85	99.08	99.84	52,830
25 Sep 15	99.84000 +2.42	100.55	98.37	98.45	71,389
24 Sep 15	97.42000 -1.50	99.13	97.28	98.63	62,805
23 Sep 15	98.92000 -0.08	99.44	98.40	99.20	65,938
22 Sep 15	99.00000 -1.85	100.95	98.53	100.95	65,322
21 Sep 15	100.85000 +1.72	101.35	99.00	99.00	38,464
18 Sep 15	99.13000 -1.62	100.30	98.60	100.20	101,250
17 Sep 15	100.75000 +0.25	101.00	100.00	100.65	40,192
16 Sep 15	100.50000 -0.20	101.75	99.95	101.20	50,752
15 Sep 15	100.70000 +0.15	101.00	99.78	100.60	48,033
14 Sep 15	100.55000 -0.75	102.00	100.40	101.35	32,476
11 Sep 15	101.30000 -0.85	102.75	100.65	102.75	42,760
10 Sep 15	102.15000 -0.95	102.80	101.65	102.65	40,786
09 Sep 15	103.10000 +2.15	103.60	101.75	102.75	80,281
08 Sep 15	100.95000 +1.21	102.25	99.70	100.00	57,436
07 Sep 15	99.74000 +0.88	100.30	99.12	99.50	30,822
04 Sep 15	98.86000 -1.79	100.25	98.40	100.15	67,544
03 Sep 15	100.65000 +0.15	101.55	100.25	101.10	66,720
02 Sep 15	100.50000 -0.35	101.75	100.25	101.20	60,879
01 Sep 15	100.85000 -1.50	101.75	99.41	101.45	53,372
31 Aug 15	102.35000 -0.60	103.05	101.60	102.10	46,940
28 Aug 15	102.95000 +0.30	102.95	101.95	102.80	47,600
27 Aug 15	102.65000 +2.15	102.80	101.45	102.15	85,606
26 Aug 15	100.50000 -1.10	101.70	99.01	100.50	93,160
25 Aug 15	101.60000 +3.38	101.90	98.36	98.68	61,034
24 Aug 15	98.22000 -2.98	99.80	96.32	99.80	124,265
21 Aug 15	101.20000 -2.35	103.35	101.20	102.60	51,331
20 Aug 15	103.55000 -1.45	105.05	103.40	104.90	48,336
19 Aug 15	105.00000 -1.10	106.10	105.00	105.75	38,027
18 Aug 15	106.10000 -0.30	106.70	105.80	106.40	28,404
17 Aug 15	106.40000 -0.05	107.40	105.20	106.65	32,604
14 Aug 15	106.45000 +0.85	107.00	106.15	106.40	66,955
13 Aug 15	105.60000 +1.15	106.00	104.75	105.00	31,477
12 Aug 15	104.45000 -1.55	105.40	104.05	105.35	61,886
11 Aug 15	106.00000 -1.35	107.55	105.75	107.55	78,261
10 Aug 15	107.35000 -0.50	108.00	106.35	108.00	46,592
07 Aug 15	107.85000 -0.60	108.95	107.45	108.95	64,590
06 Aug 15	108.45000 -1.30	109.65	108.05	109.50	61,686
05 Aug 15	109.75000 +0.00	110.20	109.35	109.75	85,825
04 Aug 15	109.75000 +0.30	110.25	108.80	109.20	60,267
03 Aug 15	109.45000 +0.25	109.95	108.90	109.50	48,004
31 Jul 15	109.20000 +2.10	109.55	107.10	107.35	79,800
30 Jul 15	107.10000 -0.90	109.00	106.55	109.00	70,068
29 Jul 15	108.00000 -0.20	109.25	106.80	108.20	84,619
28 Jul 15	108.20000 +1.40	108.20	106.45	107.50	55,426
27 Jul 15	106.80000 -1.05	107.80	106.50	107.70	48,787
24 Jul 15	107.85000 +0.30	108.95	107.00	107.00	76,387
23 Jul 15	107.55000 +0.45	108.15	107.20	107.90	41,306
22 Jul 15	107.10000 -0.25	107.80	106.60	106.80	42,155
21 Jul 15	107.35000 -1.25	109.10	106.80	108.75	69,545
20 Jul 15	108.60000 +0.85	108.95	107.75	108.05	49,183
17 Jul 15	107.75000 -0.75	108.90	107.25	108.50	49,776
16 Jul 15	108.50000 +1.20	108.55	107.05	107.50	62,484
15 Jul 15	107.30000 +1.20	107.70	105.40	105.50	47,113
14 Jul 15	106.10000 -0.35	106.85	105.40	106.60	69,235
13 Jul 15	106.45000 +1.55	106.45	104.75	104.95	54,227
10 Jul 15	104.90000 +1.35	105.50	103.65	105.50	75,627
09 Jul 15	103.55000 +2.00	103.75	101.30	101.65	71,593
08 Jul 15	101.55000 +0.80	101.60	100.30	100.65	66,245
07 Jul 15	100.75000 -1.65	102.40	100.75	102.35	86,481
06 Jul 15	102.40000 +0.75	103.20	101.00	101.00	90,493
03 Jul 15	101.65000 -1.85	103.35	101.00	103.35	100,794
02 Jul 15	103.50000 -0.50	104.80	103.30	104.00	67,243
01 Jul 15	104.00000 +2.65	104.45	101.35	102.00	62,758
30 Jun 15	101.35000 -1.80	103.80	101.35	102.70	128,114
29 Jun 15	103.15000 -2.85	104.40	102.20	102.75	70,548
26 Jun 15	106.00000 -1.30	107.00	105.00	106.50	56,025
25 Jun 15	107.30000 +0.00	108.10	106.30	106.85	30,455
24 Jun 15	107.30000 +0.95	107.70	106.00	106.20	70,819
23 Jun 15	106.35000 +0.80	106.90	105.80	106.65	40,946
22 Jun 15	105.55000 +1.60	105.65	104.05	104.40	77,733
19 Jun 15	103.95000 -1.40	106.20	103.05	105.20	95,630
18 Jun 15	105.35000 -0.30	105.50	103.50	105.10	52,250
17 Jun 15	105.65000 -0.75	106.90	105.15	106.20	44,113
16 Jun 15	106.40000 +0.35	106.65	104.55	105.40	57,206
15 Jun 15	106.05000 -1.95	107.00	105.85	106.55	53,097
12 Jun 15	108.00000 -0.25	108.80	107.40	108.00	48,937
11 Jun 15	108.25000 -0.30	109.75	107.85	108.75	59,999
10 Jun 15	108.55000 +0.45	109.35	107.40	107.40	105,656
09 Jun 15	108.10000 +1.40	108.10	106.50	106.65	72,759
08 Jun 15	106.70000 -1.95	108.50	106.50	108.20	49,287
05 Jun 15	108.65000 -1.80	109.85	108.30	109.50	54,495
04 Jun 15	110.45000 -1.75	112.45	109.45	112.00	62,158
03 Jun 15	112.20000 +0.80	113.25	111.05	111.50	63,440
02 Jun 15	111.40000 -0.60	112.45	110.50	112.15	47,507
01 Jun 15	112.00000 -0.65	113.20	111.60	112.50	60,601
29 May 15	112.65000 -0.85	114.85	112.15	113.85	82,732
28 May 15	113.50000 -2.25	114.00	112.75	114.00	60,706
27 May 15	115.75000 +1.80	115.90	113.20	114.45	47,458
26 May 15	113.95000 -0.95	115.10	113.70	114.70	40,622
25 May 15	114.90000 -0.40	115.60	114.60	115.00	7,323
22 May 15	115.30000 -0.20	115.80	115.00	115.80	46,022
21 May 15	115.50000 +0.35	115.95	114.35	115.30	78,595
20 May 15	115.15000 -1.70	116.80	115.05	116.55	61,490
19 May 15	116.85000 +2.00	117.20	115.15	115.20	40,684
18 May 15	114.85000 +0.30	115.10	114.10	114.50	44,386
15 May 15	114.55000 +1.05	114.95	113.35	113.65	74,332
14 May 15	113.50000 +2.75	113.75	110.00	110.40	53,774
13 May 15	110.75000 +0.25	111.00	109.40	110.60	59,832
12 May 15	110.50000 -2.15	112.35	110.00	112.35	46,678
11 May 15	112.65000 +0.45	112.75	111.65	112.30	39,819
08 May 15	112.20000 +2.45	112.30	110.05	110.50	73,650
07 May 15	109.75000 -2.45	111.75	107.70	110.80	117,780
06 May 15	112.20000 -0.05	114.10	111.15	111.20	86,079
05 May 15	112.25000 +0.90	115.80	111.35	111.35	97,710
04 May 15	111.35000 +1.50	111.75	109.60	109.80	47,627
30 Apr 15	109.85000 -0.55	110.50	109.00	110.25	112,389
29 Apr 15	110.40000 -2.35	114.40	110.40	112.60	79,019
28 Apr 15	112.75000 -0.45	114.10	111.50	113.60	53,044
27 Apr 15	113.20000 +1.25	113.70	111.35	111.80	31,414
24 Apr 15	111.95000 +0.40	112.90	111.00	111.95	46,781
23 Apr 15	111.55000 -0.95	112.95	111.25	112.50	55,400
22 Apr 15	112.50000 -0.95	113.80	112.00	113.15	46,284
21 Apr 15	113.45000 +0.65	114.25	112.75	113.35	31,252
20 Apr 15	112.80000 +0.70	113.45	111.90	111.90	37,571
17 Apr 15	112.10000 -2.20	114.40	111.70	113.85	106,394
16 Apr 15	114.30000 +0.05	114.60	113.15	113.85	37,831
15 Apr 15	114.25000 +0.25	115.20	113.60	113.60	36,661
14 Apr 15	114.00000 -0.40	114.50	113.85	113.85	43,630
13 Apr 15	114.40000 -0.15	114.85	114.00	114.40	21,244
10 Apr 15	114.55000 +0.70	114.95	113.60	113.85	36,505
09 Apr 15	113.85000 +1.65	113.85	112.25	112.25	28,576
08 Apr 15	112.20000 -0.35	112.60	111.50	112.25	39,621
07 Apr 15	112.55000 +0.55	113.45	111.65	111.70	31,886
02 Apr 15	112.00000 +0.05	113.30	111.35	112.00	39,055
01 Apr 15	111.95000 +0.65	113.00	110.80	111.15	44,666
31 Mar 15	111.30000 -2.30	114.60	110.55	113.50	109,595
30 Mar 15	113.60000 +0.40	114.40	112.90	113.15	60,964
27 Mar 15	113.20000 +0.85	113.35	112.05	112.05	53,678
26 Mar 15	112.35000 -0.15	112.95	110.00	112.20	60,940
25 Mar 15	112.50000 -0.85	113.45	111.70	113.10	59,132
24 Mar 15	113.35000 +1.15	113.75	111.50	112.05	79,646
23 Mar 15	112.20000 -0.05	112.20	110.00	112.00	64,672
20 Mar 15	112.25000 +1.50	112.40	110.10	110.50	96,213
19 Mar 15	110.75000 +0.80	111.00	109.50	109.65	44,419
18 Mar 15	109.95000 +0.85	111.25	108.90	109.10	59,127
17 Mar 15	109.10000 -2.20	111.65	108.95	111.30	56,183
16 Mar 15	111.30000 +1.60	111.95	109.60	109.70	84,589
13 Mar 15	109.70000 +3.05	110.90	107.05	107.10	79,449
12 Mar 15	106.65000 -0.90	108.80	106.65	107.55	56,887
11 Mar 15	107.55000 +2.50	107.75	105.15	105.15	62,234
10 Mar 15	105.05000 +0.25	105.80	104.45	104.70	37,163
09 Mar 15	104.80000 -0.85	105.80	104.00	105.15	50,868
06 Mar 15	105.65000 -1.05	107.10	105.40	106.50	71,947
05 Mar 15	106.70000 -0.80	107.60	106.00	107.45	66,228
04 Mar 15	107.50000 -0.85	108.00	106.00	108.00	53,832
03 Mar 15	108.35000 -0.65	109.75	107.55	109.00	74,841
02 Mar 15	109.00000 +0.10	109.95	108.30	109.65	53,876
27 Feb 15	108.90000 +3.00	109.65	105.85	105.85	74,837
26 Feb 15	105.90000 +0.20	106.40	105.10	105.85	46,296
25 Feb 15	105.70000 -1.05	106.95	105.25	106.90	55,538
24 Feb 15	106.75000 +2.60	106.75	104.30	104.55	60,044
23 Feb 15	104.15000 -1.35	104.35	103.00	103.95	80,699
20 Feb 15	105.50000 -1.50	106.75	104.05	105.80	70,785
19 Feb 15	107.00000 +1.05	107.20	105.20	106.60	31,331
18 Feb 15	105.95000 +1.35	106.40	105.10	105.10	55,411
17 Feb 15	104.60000 -0.50	105.90	103.65	105.00	45,903
16 Feb 15	105.10000 -0.20	106.30	105.05	105.25	51,124
13 Feb 15	105.30000 -0.55	106.95	105.30	106.30	63,519
12 Feb 15	105.85000 +2.10	106.30	102.35	103.70	84,425
11 Feb 15	103.75000 -2.85	107.05	103.75	106.50	97,655
10 Feb 15	106.60000 +0.25	107.20	106.00	106.70	39,965
09 Feb 15	106.35000 -1.65	107.85	105.80	107.70	52,266
06 Feb 15	108.00000 -1.50	109.30	107.60	109.25	46,213
05 Feb 15	109.50000 +1.35	110.15	109.00	109.30	45,438
04 Feb 15	108.15000 +0.60	108.65	107.40	107.55	33,383
03 Feb 15	107.55000 +0.05	108.40	107.20	107.80	53,326
02 Feb 15	107.50000 +1.10	107.90	106.05	106.40	85,506
30 Jan 15	106.40000 -4.70	111.50	106.40	111.25	141,656
29 Jan 15	111.10000 -0.30	111.60	110.30	110.75	41,077
28 Jan 15	111.40000 +0.45	111.85	110.70	111.45	40,386
27 Jan 15	110.95000 -0.85	112.05	109.25	111.70	52,858
26 Jan 15	111.80000 +1.10	111.95	110.05	110.55	41,460
23 Jan 15	110.70000 +2.75	112.25	108.00	108.00	74,850
22 Jan 15	107.95000 +0.05	108.85	106.60	107.40	82,204
21 Jan 15	107.90000 +0.25	108.00	106.80	107.60	57,536
20 Jan 15	107.65000 +1.75	108.45	105.75	105.80	50,816
19 Jan 15	105.90000 +0.80	105.90	104.10	104.75	38,725
16 Jan 15	105.10000 -0.75	106.00	103.70	105.40	64,392
15 Jan 15	105.85000 +2.40	106.25	103.05	103.20	72,695
14 Jan 15	103.45000 -0.25	103.95	102.35	102.45	30,885
13 Jan 15	103.70000 +0.50	103.95	102.75	103.25	32,921
12 Jan 15	103.20000 +0.85	103.85	102.55	102.80	44,204
09 Jan 15	102.35000 +1.15	103.35	100.50	101.35	42,441
08 Jan 15	101.20000 +0.65	102.00	100.80	101.40	37,816
07 Jan 15	100.55000 +1.76	101.70	99.18	99.64	47,275
06 Jan 15	98.79000 -0.19	99.56	98.00	98.68	49,098
05 Jan 15	98.98000 -1.82	100.85	98.82	100.40	57,669
02 Jan 15	100.80000 +0.55	101.25	100.00	100.45	24,002
31 Dec 14	100.25000 +0.61	100.70	99.26	99.50	6,387
30 Dec 14	99.64000 -1.06	101.15	99.58	100.15	20,819
29 Dec 14	100.70000 -0.60	101.75	100.15	100.95	46,313
24 Dec 14	101.30000 +0.50	101.80	100.90	101.00	8,641
23 Dec 14	100.80000 +1.64	100.95	99.32	99.38	35,353
22 Dec 14	99.16000 +2.99	99.34	95.91	95.98	54,639
19 Dec 14	96.17000 -0.95	97.90	96.17	97.49	320,426
18 Dec 14	97.12000 -1.74	99.66	96.50	99.00	141,629
17 Dec 14	98.86000 +0.55	99.61	97.22	98.19	52,158
16 Dec 14	98.31000 +1.35	98.62	95.13	96.96	77,276
15 Dec 14	96.96000 -0.86	99.00	96.96	97.40	47,776
12 Dec 14	97.82000 -1.23	99.51	97.82	99.00	26,422
11 Dec 14	99.05000 -0.51	100.10	99.00	99.53	42,085
10 Dec 14	99.56000 -0.59	100.90	99.41	100.20	26,511
09 Dec 14	100.15000 -1.25	101.00	99.87	100.55	41,076
08 Dec 14	101.40000 -1.00	102.00	101.00	101.65	27,296
05 Dec 14	102.40000 +0.85	102.75	101.40	101.95	48,599
04 Dec 14	101.55000 -0.75	103.30	101.20	102.25	43,222
03 Dec 14	102.30000 +1.30	102.95	100.50	100.85	55,459
02 Dec 14	101.00000 -0.50	101.90	100.30	101.90	36,425
01 Dec 14	101.50000 +2.81	101.50	98.02	98.40	59,175
28 Nov 14	98.69000 -0.33	99.37	98.40	99.02	51,660
27 Nov 14	99.02000 +0.12	99.13	97.81	99.00	31,672
26 Nov 14	98.90000 -1.10	99.82	98.79	99.79	38,309
25 Nov 14	100.00000 +0.50	100.30	99.23	99.27	51,071
24 Nov 14	99.50000 +0.57	100.00	98.40	98.50	42,150
21 Nov 14	98.93000 +1.48	99.34	97.26	97.26	32,907
20 Nov 14	97.45000 -0.44	98.09	96.87	97.89	26,415
19 Nov 14	97.89000 +0.86	98.54	97.13	97.32	26,113
18 Nov 14	97.03000 +0.68	97.61	96.13	96.35	37,048
17 Nov 14	96.35000 +1.15	96.48	94.52	94.52	25,354
14 Nov 14	95.20000 -0.25	95.93	94.92	95.93	39,487
13 Nov 14	95.45000 +1.10	95.93	94.05	94.05	44,312
12 Nov 14	94.35000 -1.53	95.90	94.16	95.45	37,803
11 Nov 14	95.88000 +1.38	96.19	94.68	94.99	30,362
10 Nov 14	94.50000 +0.17	94.76	94.08	94.08	24,761
07 Nov 14	94.33000 -0.58	95.20	94.00	94.91	29,522
06 Nov 14	94.91000 -0.17	95.84	93.86	94.61	35,708
05 Nov 14	95.08000 +1.36	95.08	93.93	93.94	39,536
04 Nov 14	93.72000 -1.17	95.07	93.62	94.40	92,005
03 Nov 14	94.89000 +0.53	95.15	94.03	94.49	50,991
31 Oct 14	94.36000 +1.32	95.38	93.41	94.18	52,741
30 Oct 14	93.04000 +0.60	93.10	91.42	92.62	37,691
29 Oct 14	92.44000 +0.19	92.96	92.05	92.35	43,399
28 Oct 14	92.25000 +0.10	92.81	92.04	92.31	25,305
27 Oct 14	92.15000 +0.05	92.96	91.42	92.45	39,886
24 Oct 14	92.10000 +0.57	92.60	91.10	91.48	52,798
23 Oct 14	91.53000 +0.77	91.74	90.26	90.75	34,777
22 Oct 14	90.76000 +0.55	90.86	90.10	90.20	40,210
21 Oct 14	90.21000 +1.64	90.21	88.32	88.35	52,265
20 Oct 14	88.57000 -0.33	89.35	88.20	89.07	64,793
17 Oct 14	88.90000 +2.49	89.03	85.35	85.36	74,374
16 Oct 14	86.41000 -0.89	87.20	82.94	87.08	157,651
15 Oct 14	87.30000 -4.50	92.25	87.30	91.94	110,539
14 Oct 14	91.80000 -0.66	92.61	90.62	91.25	87,285
13 Oct 14	92.46000 -0.66	93.94	91.62	92.01	91,870
10 Oct 14	93.12000 -2.31	94.86	93.12	94.86	92,795
09 Oct 14	95.43000 -0.97	97.29	95.43	96.89	54,028
08 Oct 14	96.40000 -0.40	98.00	96.12	98.00	87,254
07 Oct 14	96.80000 -0.30	97.32	96.64	96.93	51,932
06 Oct 14	97.10000 -0.26	98.37	97.10	97.80	42,225
03 Oct 14	97.36000 +0.72	97.50	96.09	96.82	36,795
02 Oct 14	96.64000 -0.54	99.18	96.60	98.70	84,129
01 Oct 14	97.18000 +2.41	97.25	94.60	94.71	64,897
30 Sep 14	94.77000 -0.14	95.57	94.54	95.13	77,167
29 Sep 14	94.91000 -0.72	96.07	94.91	95.64	44,457
26 Sep 14	95.63000 -0.06	96.27	95.44	95.73	60,859
25 Sep 14	95.69000 -0.24	97.04	95.69	95.93	61,462
24 Sep 14	95.93000 -0.64	96.50	95.62	96.40	45,641
23 Sep 14	96.57000 -1.03	97.70	96.57	97.44	45,228
22 Sep 14	97.60000 -0.28	97.88	96.98	97.30	48,436
19 Sep 14	97.88000 -0.36	98.82	97.56	98.47	87,423
18 Sep 14	98.24000 -0.39	99.37	98.24	98.45	37,135
17 Sep 14	98.63000 -0.08	98.96	98.11	98.71	58,897
16 Sep 14	98.71000 -0.79	99.40	98.51	99.40	73,025
15 Sep 14	99.50000 -0.70	100.55	99.40	99.95	28,385
12 Sep 14	100.20000 +0.00	100.50	99.61	100.05	60,285
11 Sep 14	100.20000 -0.50	101.10	100.00	100.75	45,619
10 Sep 14	100.70000 -1.15	101.60	100.65	101.45	61,319
09 Sep 14	101.85000 -0.80	102.55	101.65	102.55	32,412
08 Sep 14	102.65000 +0.80	102.80	101.15	101.80	35,620
05 Sep 14	101.85000 -0.10	102.45	101.75	102.00	30,860
04 Sep 14	101.95000 +0.20	102.10	101.25	101.45	28,930
03 Sep 14	101.75000 -0.15	102.80	101.75	102.15	28,521
02 Sep 14	101.90000 +0.20	102.15	101.35	101.70	30,246
01 Sep 14	101.70000 +0.55	101.80	100.70	101.20	32,667
29 Aug 14	101.15000 +0.10	101.20	100.80	100.95	41,310
28 Aug 14	101.05000 +0.25	101.35	100.60	100.60	21,728
27 Aug 14	100.80000 -0.15	101.10	100.40	101.00	36,447
26 Aug 14	100.95000 +0.65	100.95	100.00	100.00	30,332
25 Aug 14	100.30000 +1.20	100.30	99.10	99.67	32,151
22 Aug 14	99.10000 -0.59	99.50	98.88	99.27	44,897
21 Aug 14	99.69000 +0.70	100.05	98.75	98.75	63,883
20 Aug 14	98.99000 -0.21	99.87	98.73	99.42	68,123
19 Aug 14	99.20000 -1.15	100.35	99.20	99.60	106,330
18 Aug 14	100.35000 +0.53	100.95	100.00	100.55	31,411
15 Aug 14	99.82000 -0.28	101.25	99.72	100.05	30,118
14 Aug 14	100.10000 +0.31	100.20	99.23	99.51	39,876
13 Aug 14	99.79000 -0.76	101.25	99.45	100.70	58,144
12 Aug 14	100.55000 -0.45	101.25	100.15	100.70	37,141
11 Aug 14	101.00000 +1.19	101.05	100.05	100.10	29,011
08 Aug 14	99.81000 +0.13	99.98	97.80	99.01	52,112
07 Aug 14	99.68000 -0.37	100.70	99.64	100.15	48,127
06 Aug 14	100.05000 -1.20	101.00	99.00	101.00	66,914
05 Aug 14	101.25000 -0.85	103.00	100.95	102.55	55,752
04 Aug 14	102.10000 +0.70	102.90	100.95	101.00	42,623
01 Aug 14	101.40000 -0.95	103.00	100.80	102.45	75,666
31 Jul 14	102.35000 +0.15	104.00	102.20	102.50	119,070
30 Jul 14	102.20000 -0.95	103.05	101.65	102.80	33,976
29 Jul 14	103.15000 +0.15	103.25	102.15	103.00	34,744
28 Jul 14	103.00000 -0.30	103.70	102.40	103.25	30,607
25 Jul 14	103.30000 -0.55	104.00	102.70	103.80	28,272
24 Jul 14	103.85000 +0.85	104.15	102.20	102.90	38,039
23 Jul 14	103.00000 +0.65	103.70	101.65	102.40	54,797
22 Jul 14	102.35000 +2.56	102.90	99.12	99.96	36,943
21 Jul 14	99.79000 -0.21	100.00	99.00	99.90	19,929
18 Jul 14	100.00000 +0.81	100.00	98.52	98.91	17,661
17 Jul 14	99.19000 -0.61	100.05	99.04	99.72	38,115
16 Jul 14	99.80000 +2.21	100.25	97.15	97.59	41,867
15 Jul 14	97.59000 -0.22	98.34	97.11	97.96	24,850
14 Jul 14	97.81000 +1.09	98.22	96.58	96.72	12,005
11 Jul 14	96.72000 +0.22	96.80	95.63	96.39	35,685
10 Jul 14	96.50000 +0.09	96.68	95.69	96.26	31,996
09 Jul 14	96.41000 +0.10	96.66	95.80	96.25	21,694
08 Jul 14	96.31000 -0.69	96.97	96.29	96.51	46,542
07 Jul 14	97.00000 -0.59	97.78	96.58	97.44	27,701
04 Jul 14	97.59000 -0.80	98.41	97.40	98.05	19,751
03 Jul 14	98.39000 +0.91	98.67	97.38	97.48	27,116
02 Jul 14	97.48000 +1.07	97.50	96.20	96.23	32,513
01 Jul 14	96.41000 +0.19	96.43	95.25	96.22	39,876
30 Jun 14	96.22000 +0.20	97.11	95.45	95.90	50,813
27 Jun 14	96.02000 +0.24	96.22	95.10	95.61	20,758
26 Jun 14	95.78000 +0.08	96.30	95.49	96.00	35,496
25 Jun 14	95.70000 +0.25	96.46	94.81	95.05	48,035
24 Jun 14	95.45000 -0.49	96.81	94.56	96.13	79,255
23 Jun 14	95.94000 -1.56	97.86	95.85	97.00	32,497
20 Jun 14	97.50000 -0.53	98.63	97.32	97.62	56,838
19 Jun 14	98.03000 +0.26	98.20	97.45	97.94	23,421
18 Jun 14	97.77000 +0.73	98.32	96.72	97.20	26,194
17 Jun 14	97.04000 +0.04	97.59	96.65	97.20	33,035
16 Jun 14	97.00000 -0.59	97.45	96.86	97.00	44,600
13 Jun 14	97.59000 -0.42	98.30	97.43	97.99	39,320
12 Jun 14	98.01000 +0.47	98.23	97.45	97.50	31,934
11 Jun 14	97.54000 -0.45	97.83	96.63	97.69	83,388
10 Jun 14	97.99000 +0.57	97.99	96.51	97.40	47,718
09 Jun 14	97.42000 +1.17	97.42	95.98	95.98	31,543
06 Jun 14	96.25000 +0.24	96.32	95.58	96.25	60,305
05 Jun 14	96.01000 +0.01	96.50	95.06	95.65	49,163
04 Jun 14	96.00000 +0.06	96.31	95.20	95.89	51,501
03 Jun 14	95.94000 -1.56	97.78	95.81	97.29	62,271
02 Jun 14	97.50000 +2.00	98.99	95.28	95.50	76,677
30 May 14	95.50000 +1.63	96.74	93.64	93.86	204,014
29 May 14	93.87000 +0.68	94.14	92.79	93.10	35,780
28 May 14	93.19000 +1.41	93.30	91.38	91.38	42,811
27 May 14	91.78000 +0.28	92.15	91.25	91.50	31,983
26 May 14	91.50000 +0.50	91.88	90.50	90.50	36,115
23 May 14	91.00000 -1.00	91.97	89.72	90.49	61,437
22 May 14	92.00000 +1.00	92.50	91.00	91.20	39,812
21 May 14	91.00000 +0.45	91.42	90.27	90.61	36,813
20 May 14	90.55000 -0.02	91.04	89.67	90.20	58,517
19 May 14	90.57000 -0.09	91.09	89.84	90.73	30,481
16 May 14	90.66000 -0.52	91.21	89.54	91.21	45,594
15 May 14	91.18000 -0.36	91.87	90.61	91.50	60,413
14 May 14	91.54000 -0.53	92.60	91.25	92.25	45,622
13 May 14	92.07000 -0.58	92.82	91.93	92.25	36,680
12 May 14	92.65000 +0.07	93.00	92.33	92.33	55,969
09 May 14	92.58000 +0.42	92.65	91.80	92.41	23,670
08 May 14	92.16000 +0.54	92.85	91.78	91.79	39,818
07 May 14	91.62000 +0.98	91.62	90.07	90.42	50,054
06 May 14	90.64000 -0.35	91.38	90.22	91.04	35,894
05 May 14	90.99000 +0.51	91.29	89.82	89.94	18,398
02 May 14	90.48000 +0.85	90.67	89.26	89.45	47,559
30 Apr 14	89.63000 +0.15	89.87	88.93	89.40	161,439
29 Apr 14	89.48000 -0.02	90.10	89.25	89.25	28,225
28 Apr 14	89.50000 -0.44	89.99	89.22	89.94	36,759
25 Apr 14	89.94000 +0.25	90.13	89.50	89.99	18,466
24 Apr 14	89.69000 -0.02	90.39	89.46	89.97	53,356
23 Apr 14	89.71000 -0.97	90.69	89.40	90.40	35,383
22 Apr 14	90.68000 +1.44	91.11	88.81	88.81	38,004
17 Apr 14	89.24000 +0.24	89.28	88.89	88.89	26,794
16 Apr 14	89.00000 +0.59	89.26	88.75	88.78	57,609
15 Apr 14	88.41000 -0.35	89.47	88.41	88.76	61,272
14 Apr 14	88.76000 -0.82	89.42	88.41	89.42	32,255
11 Apr 14	89.58000 -0.72	89.90	88.80	89.65	38,442
10 Apr 14	90.30000 -0.30	90.95	89.31	90.61	51,047
09 Apr 14	90.60000 +0.40	90.78	90.15	90.24	35,943
08 Apr 14	90.20000 -1.41	91.99	90.12	91.77	64,149
07 Apr 14	91.61000 -1.19	92.00	90.94	91.79	55,549
04 Apr 14	92.80000 +0.04	93.23	92.42	92.68	101,388
03 Apr 14	92.76000 -0.16	92.98	92.29	92.56	55,265
02 Apr 14	92.92000 +0.72	93.20	92.20	92.20	34,102
01 Apr 14	92.20000 +1.69	92.20	90.71	91.04	82,068
31 Mar 14	90.51000 -0.22	91.30	90.30	90.91	69,603
28 Mar 14	90.73000 +0.23	91.00	90.37	90.44	26,869
27 Mar 14	90.50000 -0.61	90.98	90.27	90.76	39,165
26 Mar 14	91.11000 -0.89	92.24	90.73	92.00	61,702
25 Mar 14	92.00000 +0.25	92.43	91.66	92.00	48,120
24 Mar 14	91.75000 -0.25	92.23	91.03	91.38	118,995
21 Mar 14	92.00000 -1.00	93.42	92.00	92.90	107,293
20 Mar 14	93.00000 +0.48	93.00	92.33	92.40	64,049
19 Mar 14	92.52000 -0.35	93.54	91.80	93.09	95,174
18 Mar 14	92.87000 +0.09	93.09	91.94	92.78	68,409
17 Mar 14	92.78000 +1.54	94.32	91.24	91.24	56,512
14 Mar 14	91.24000 -0.26	91.44	90.18	91.32	52,483
13 Mar 14	91.50000 -0.31	92.70	91.24	91.70	72,303
12 Mar 14	91.81000 +4.17	92.11	88.99	89.00	115,930
11 Mar 14	87.64000 +0.39	87.90	86.90	87.07	23,739
10 Mar 14	87.25000 +0.04	87.66	86.73	87.02	30,870
07 Mar 14	87.21000 -0.63	87.85	86.97	87.72	46,953
06 Mar 14	87.84000 +0.71	88.36	86.88	86.93	35,592
05 Mar 14	87.13000 +0.52	87.64	86.36	86.50	38,806
04 Mar 14	86.61000 +0.51	87.10	86.10	86.26	55,057
03 Mar 14	86.10000 -1.84	87.37	85.85	86.81	50,410
28 Feb 14	87.94000 -0.12	88.36	87.33	87.88	44,541
27 Feb 14	88.06000 +0.46	88.06	86.94	87.35	47,241
26 Feb 14	87.60000 +0.02	88.00	87.35	87.90	27,623
25 Feb 14	87.58000 +0.79	88.13	86.50	86.50	66,992
24 Feb 14	86.79000 +1.87	86.79	84.60	84.77	42,427
21 Feb 14	84.92000 +0.18	85.44	84.53	84.53	34,355
20 Feb 14	84.74000 +0.24	84.88	83.25	84.45	47,784
19 Feb 14	84.50000 -0.73	85.50	84.11	85.50	41,579
18 Feb 14	85.23000 +0.41	85.35	84.29	84.58	29,233
17 Feb 14	84.82000 -0.01	84.85	84.15	84.15	37,046
14 Feb 14	84.83000 -0.07	86.49	84.80	85.99	43,365
13 Feb 14	84.90000 +0.18	85.12	84.32	84.48	28,533
12 Feb 14	84.72000 +0.72	85.13	84.07	84.13	23,534
11 Feb 14	84.00000 +1.02	84.72	83.50	83.75	52,746
10 Feb 14	82.98000 +0.09	83.50	82.75	82.75	27,651
07 Feb 14	82.89000 +0.12	83.40	82.31	83.40	51,306
06 Feb 14	82.77000 +0.07	83.26	82.44	82.83	32,866
05 Feb 14	82.70000 -0.19	82.93	82.49	82.83	37,547
04 Feb 14	82.89000 -0.50	83.35	82.59	83.20	52,085
03 Feb 14	83.39000 -0.31	84.58	83.39	83.51	47,833
31 Jan 14	83.70000 -0.51	84.33	83.37	84.01	60,594
30 Jan 14	84.21000 +0.11	84.63	83.82	84.19	33,117
29 Jan 14	84.10000 +0.74	84.50	83.53	83.55	42,369
28 Jan 14	83.36000 +0.63	83.36	82.72	82.95	30,005
27 Jan 14	82.73000 -0.06	82.78	81.78	82.45	42,986
24 Jan 14	82.79000 -1.66	84.49	82.30	84.40	46,873
23 Jan 14	84.45000 -0.05	84.73	84.09	84.12	50,918
22 Jan 14	84.50000 +0.45	85.75	83.87	83.95	26,521
21 Jan 14	84.05000 -0.95	84.24	82.50	84.20	59,679
20 Jan 14	85.00000 +1.30	85.38	83.50	83.50	63,136
17 Jan 14	83.70000 +0.54	83.70	82.50	82.76	32,544
16 Jan 14	83.16000 +0.28	83.18	82.49	82.90	54,487
15 Jan 14	82.88000 +1.24	82.88	81.17	81.70	39,526
14 Jan 14	81.64000 -1.17	81.90	80.60	81.90	60,538
13 Jan 14	82.81000 -0.31	83.25	82.70	83.03	17,876
10 Jan 14	83.12000 +0.62	83.59	82.20	82.20	25,527
09 Jan 14	82.50000 +0.00	82.83	82.15	82.21	22,671
08 Jan 14	82.50000 +0.15	82.71	82.20	82.28	41,514
07 Jan 14	82.35000 -0.04	82.89	82.22	82.73	23,467
06 Jan 14	82.39000 -0.29	82.91	82.27	82.56	18,799
03 Jan 14	82.68000 +0.23	83.23	82.30	82.35	27,340
02 Jan 14	82.45000 -0.05	82.84	82.06	82.46	30,770
31 Dec 13	82.50000 -1.22	83.69	82.46	83.24	13,052
30 Dec 13	83.72000 -0.09	84.10	83.30	83.69	18,198
27 Dec 13	83.81000 +1.38	84.05	82.00	82.00	34,303
24 Dec 13	82.43000 -0.07	82.90	82.43	82.50	5,329
23 Dec 13	82.50000 +0.20	82.75	81.00	81.00	28,999
20 Dec 13	82.30000 +1.30	82.30	80.59	80.59	76,108
19 Dec 13	81.00000 +0.25	81.50	80.67	81.00	43,151
18 Dec 13	80.75000 -0.38	81.22	80.44	80.77	58,413
17 Dec 13	81.13000 -0.20	81.34	80.72	81.33	34,470
16 Dec 13	81.33000 +0.33	81.35	80.28	80.50	26,193
13 Dec 13	81.00000 +0.18	81.39	80.29	80.51	24,799
12 Dec 13	80.82000 +0.20	81.30	80.00	80.19	21,277
11 Dec 13	80.62000 +0.37	80.74	79.87	80.00	21,094
10 Dec 13	80.25000 -0.45	80.64	80.02	80.15	25,791
09 Dec 13	80.70000 -0.56	81.41	80.60	81.30	32,338
06 Dec 13	81.26000 +0.26	81.27	80.26	80.94	36,695
05 Dec 13	81.00000 -0.09	81.16	80.65	81.00	29,522
04 Dec 13	81.09000 +0.59	81.20	80.11	80.17	71,716
03 Dec 13	80.50000 +0.34	81.18	80.00	80.00	39,487
02 Dec 13	80.16000 -0.84	81.00	80.07	80.41	34,467
29 Nov 13	81.00000 +1.71	81.00	79.00	79.00	74,587
28 Nov 13	79.29000 +0.59	80.04	78.39	78.39	28,454
27 Nov 13	78.70000 +0.23	78.92	77.95	78.20	24,541
26 Nov 13	78.47000 -0.47	79.43	78.40	78.94	63,154
25 Nov 13	78.94000 +0.65	79.62	78.07	78.07	30,905
22 Nov 13	78.29000 -0.74	79.00	77.93	78.69	52,615
21 Nov 13	79.03000 +0.00	79.03	77.73	78.80	76,503
20 Nov 13	79.03000 -1.01	80.20	78.94	79.70	61,738
19 Nov 13	80.04000 -0.04	80.16	79.43	80.00	25,726
18 Nov 13	80.08000 +0.08	80.66	79.63	79.90	54,389
15 Nov 13	80.00000 +0.10	81.47	79.81	81.00	106,402
14 Nov 13	79.90000 +0.71	79.90	78.99	79.04	32,104
13 Nov 13	79.19000 +0.32	79.37	78.57	79.00	34,052
12 Nov 13	78.87000 +0.22	78.89	78.34	78.68	22,365
11 Nov 13	78.65000 +0.72	78.65	77.58	77.58	16,767
08 Nov 13	77.93000 -0.07	78.16	77.00	77.55	60,666
07 Nov 13	78.00000 +0.01	78.30	77.50	77.57	28,225
06 Nov 13	77.99000 +0.02	78.56	77.70	77.81	25,941
05 Nov 13	77.97000 -0.14	78.42	77.40	78.11	36,075
04 Nov 13	78.11000 -1.08	79.30	78.11	79.00	34,827
01 Nov 13	79.19000 +0.49	79.50	78.71	78.82	14,566
31 Oct 13	78.70000 -0.22	79.00	78.07	78.35	41,335
30 Oct 13	78.92000 +0.02	79.38	78.80	79.00	35,725
29 Oct 13	78.90000 -0.10	79.34	78.50	78.72	133,862
28 Oct 13	79.00000 -0.20	79.49	78.95	79.10	27,830
25 Oct 13	79.20000 -0.73	79.67	79.00	79.57	38,678
24 Oct 13	79.93000 +0.13	80.00	79.39	79.54	44,836
23 Oct 13	79.80000 -0.45	80.32	79.45	80.00	29,182
22 Oct 13	80.25000 +0.35	80.67	79.60	79.79	45,322
21 Oct 13	79.90000 +0.46	80.14	79.00	79.09	46,030
18 Oct 13	79.44000 +0.39	79.46	78.25	78.25	34,648
17 Oct 13	79.05000 +0.97	79.05	78.00	78.00	36,394
16 Oct 13	78.08000 -0.25	78.55	77.55	78.02	32,786
15 Oct 13	78.33000 -0.15	78.81	78.15	78.36	25,545
14 Oct 13	78.48000 -0.65	78.90	78.00	78.00	32,383
11 Oct 13	79.13000 +0.63	79.46	78.18	78.42	41,747
10 Oct 13	78.50000 +2.00	78.85	76.68	76.68	46,075
09 Oct 13	76.50000 +0.01	76.62	76.00	76.40	29,214
08 Oct 13	76.49000 -0.35	77.55	76.49	76.84	34,818
07 Oct 13	76.84000 -1.18	77.57	76.34	77.56	34,737
04 Oct 13	78.02000 +0.45	78.32	77.10	77.39	31,942
03 Oct 13	77.57000 +0.06	77.89	76.95	77.66	24,564
02 Oct 13	77.51000 -0.62	78.13	76.94	78.13	43,694
01 Oct 13	78.13000 +0.74	78.26	76.80	77.39	34,183
30 Sep 13	77.39000 +0.34	77.39	75.62	75.94	62,788
27 Sep 13	77.05000 -0.02	77.34	76.81	77.13	23,781
26 Sep 13	77.07000 +1.54	77.29	75.56	75.56	60,860
25 Sep 13	75.53000 +0.10	76.00	75.23	75.42	33,207
24 Sep 13	75.43000 +0.43	75.57	74.91	74.91	34,674
23 Sep 13	75.00000 -0.19	75.33	74.84	75.00	34,361
20 Sep 13	75.19000 -0.23	75.45	74.91	75.04	78,143
19 Sep 13	75.42000 -0.12	75.98	75.11	75.92	38,009
18 Sep 13	75.54000 +0.49	75.80	74.89	75.05	34,158
17 Sep 13	75.05000 -0.75	75.80	74.85	75.80	46,533
16 Sep 13	75.80000 +1.17	75.80	74.64	74.80	38,530
13 Sep 13	74.63000 +0.37	74.63	74.00	74.43	27,826
12 Sep 13	74.26000 -0.64	75.19	74.00	74.77	46,651
11 Sep 13	74.90000 +0.58	74.90	74.14	74.75	34,583
10 Sep 13	74.32000 +0.89	74.73	73.53	73.53	45,115
09 Sep 13	73.43000 +0.37	73.49	72.53	73.06	24,039
06 Sep 13	73.06000 +0.64	73.06	71.90	72.37	60,637
05 Sep 13	72.42000 +0.65	72.52	71.57	71.65	45,382
04 Sep 13	71.77000 +0.02	72.05	71.11	71.36	50,554
03 Sep 13	71.75000 -0.30	72.30	70.94	72.05	81,550
02 Sep 13	72.05000 -1.80	73.10	72.00	73.00	105,981
30 Aug 13	73.85000 -0.75	75.00	73.50	75.00	58,487
29 Aug 13	74.60000 -0.71	75.20	74.07	75.03	23,939
28 Aug 13	75.31000 +0.80	75.36	73.80	74.24	36,394
27 Aug 13	74.51000 -3.02	77.02	73.55	76.80	81,542
26 Aug 13	77.53000 -0.41	77.90	77.10	77.67	19,003
23 Aug 13	77.94000 -0.01	78.24	77.68	77.93	33,132
22 Aug 13	77.95000 -0.43	78.60	77.61	78.38	47,236
21 Aug 13	78.38000 -0.11	78.98	78.00	78.39	31,181
20 Aug 13	78.49000 -0.11	78.49	77.00	77.93	45,571
19 Aug 13	78.60000 +0.12	78.76	77.34	78.35	26,601
16 Aug 13	78.48000 +0.57	78.48	77.20	77.94	21,205
15 Aug 13	77.91000 +0.01	78.00	77.36	77.75	19,110
14 Aug 13	77.90000 -0.04	78.17	77.29	77.93	30,266
13 Aug 13	77.94000 -0.16	78.80	77.88	78.30	26,275
12 Aug 13	78.10000 -0.54	78.53	77.76	78.50	33,264
09 Aug 13	78.64000 +0.69	78.79	77.72	78.52	31,435
08 Aug 13	77.95000 -0.49	78.63	77.75	78.50	38,831
07 Aug 13	78.44000 +0.24	78.53	77.00	77.81	60,281
06 Aug 13	78.20000 -0.78	79.00	77.80	79.00	51,319
05 Aug 13	78.98000 +0.58	78.98	77.24	78.00	65,562
02 Aug 13	78.40000 -0.78	79.27	78.05	79.18	37,114
01 Aug 13	79.18000 +1.53	79.18	77.72	77.72	80,577
31 Jul 13	77.65000 +0.42	77.70	77.04	77.34	58,733
30 Jul 13	77.23000 +0.27	77.76	76.80	77.00	38,086
29 Jul 13	76.96000 -0.26	77.54	76.96	77.00	33,427
26 Jul 13	77.22000 -0.27	77.93	77.04	77.42	21,611
25 Jul 13	77.49000 -0.26	77.98	76.88	77.41	42,899
24 Jul 13	77.75000 +0.74	77.91	77.01	77.01	60,969
23 Jul 13	77.01000 -0.24	77.38	77.00	77.25	34,658
22 Jul 13	77.25000 -0.65	77.80	77.00	77.50	38,818
19 Jul 13	77.90000 +0.28	79.00	77.62	77.62	64,534
18 Jul 13	77.62000 +1.20	77.62	76.24	76.40	59,001
17 Jul 13	76.42000 +0.31	76.79	75.95	76.06	44,466
16 Jul 13	76.11000 +0.07	76.42	75.66	76.00	65,681
15 Jul 13	76.04000 +0.37	76.18	75.73	75.80	65,133
12 Jul 13	75.67000 -0.15	75.90	75.13	75.80	39,012
11 Jul 13	75.82000 +0.92	75.82	74.86	75.00	41,614
10 Jul 13	74.90000 +0.18	74.90	73.95	74.61	51,620
09 Jul 13	74.72000 +0.35	74.90	73.75	73.75	62,576
08 Jul 13	74.37000 +0.34	74.99	73.86	74.02	44,410
05 Jul 13	74.03000 -0.12	74.60	73.72	74.00	86,133
04 Jul 13	74.15000 -0.05	74.39	73.31	73.87	75,844
03 Jul 13	74.20000 +0.03	74.74	73.56	74.00	47,074
02 Jul 13	74.17000 -0.29	75.12	74.14	74.79	64,502
01 Jul 13	74.46000 -0.25	75.79	73.82	75.00	75,150
28 Jun 13	74.71000 +0.70	75.37	73.36	73.41	95,425
27 Jun 13	74.01000 +1.39	74.62	72.50	72.50	87,599
26 Jun 13	72.62000 +1.71	72.68	71.00	71.00	60,367
25 Jun 13	70.91000 +0.39	71.32	69.79	70.90	94,221
24 Jun 13	70.52000 -1.48	72.20	70.24	72.00	80,362
21 Jun 13	72.00000 -0.47	73.08	71.90	72.45	69,349
20 Jun 13	72.47000 -0.49	72.93	72.13	72.27	61,525
19 Jun 13	72.96000 -0.55	73.60	72.48	73.50	53,907
18 Jun 13	73.51000 +1.47	73.51	72.02	72.03	55,842
17 Jun 13	72.04000 +0.25	72.12	71.72	71.95	44,931
14 Jun 13	71.79000 +0.41	71.90	71.32	71.40	32,252
13 Jun 13	71.38000 +0.39	71.38	70.22	70.55	67,488
12 Jun 13	70.99000 +0.37	71.67	70.22	70.22	48,000
11 Jun 13	70.62000 +0.00	70.87	69.91	70.72	40,584
10 Jun 13	70.62000 +0.49	70.90	70.00	70.03	43,874
07 Jun 13	70.13000 +0.75	70.15	69.10	69.60	43,942
06 Jun 13	69.38000 -0.32	69.90	69.17	69.90	90,075
05 Jun 13	69.70000 -0.61	70.30	69.40	70.20	69,924
04 Jun 13	70.31000 +0.21	70.31	69.90	69.90	96,167
03 Jun 13	70.10000 -0.40	70.50	69.71	70.40	62,908
31 May 13	70.50000 +1.32	71.00	69.75	70.10	170,582
30 May 13	69.18000 +0.17	69.32	68.56	68.78	82,612
29 May 13	69.01000 -0.40	69.33	68.73	69.10	55,118
28 May 13	69.41000 +0.41	69.51	68.66	68.66	71,231
27 May 13	69.00000 -3.99	70.19	68.45	70.00	150,578
24 May 13	72.99000 +3.53	72.99	69.36	69.80	99,663
23 May 13	69.46000 -0.55	69.87	68.59	69.05	59,323
22 May 13	70.01000 -0.29	70.30	69.88	70.11	63,612
21 May 13	70.30000 -0.26	70.81	70.14	70.60	84,138
20 May 13	70.56000 +1.37	70.56	68.84	68.84	55,610
17 May 13	69.19000 +0.63	69.35	68.03	68.40	51,492
16 May 13	68.56000 -0.44	69.00	68.37	68.75	46,655
15 May 13	69.00000 +0.26	69.00	68.51	68.74	45,058
14 May 13	68.74000 -0.26	69.20	68.35	69.00	61,361
13 May 13	69.00000 +0.44	69.70	68.40	68.40	52,385
10 May 13	68.56000 +0.87	68.70	67.44	67.88	44,880
09 May 13	67.69000 -0.12	67.88	67.27	67.85	32,351
08 May 13	67.81000 +0.78	68.00	66.80	67.03	44,366
07 May 13	67.03000 -0.62	67.37	66.00	67.00	74,972
06 May 13	67.65000 +0.05	67.94	67.15	67.50	51,841
03 May 13	67.60000 -1.61	69.50	67.49	69.24	157,492
02 May 13	69.21000 +0.48	69.29	68.30	68.40	76,251
30 Apr 13	68.73000 +2.16	68.73	66.87	66.87	132,236
29 Apr 13	66.57000 +0.57	66.57	65.70	65.71	52,037
26 Apr 13	66.00000 -0.16	66.26	65.53	66.04	23,186
25 Apr 13	66.16000 +0.46	66.57	65.43	65.43	74,399
24 Apr 13	65.70000 -0.32	66.16	65.38	66.08	47,093
23 Apr 13	66.02000 +0.96	66.02	64.66	65.20	60,681
22 Apr 13	65.06000 +0.21	65.23	64.68	64.72	37,158
19 Apr 13	64.85000 +0.22	64.94	64.49	64.75	31,412
18 Apr 13	64.63000 +0.51	64.85	63.78	64.10	66,711
17 Apr 13	64.12000 -0.74	65.19	63.80	65.19	66,369
16 Apr 13	64.86000 -0.15	64.86	64.30	64.60	52,322
15 Apr 13	65.01000 -0.73	65.87	64.75	65.87	75,884
12 Apr 13	65.74000 -0.82	66.57	65.11	66.26	90,425
11 Apr 13	66.56000 +0.62	66.56	65.62	65.62	64,240
10 Apr 13	65.94000 +1.04	65.94	64.75	64.76	54,837
09 Apr 13	64.90000 -0.49	65.60	64.64	65.50	55,142
08 Apr 13	65.39000 +0.15	65.46	65.10	65.10	49,332
05 Apr 13	65.24000 -2.58	67.99	65.10	67.99	79,577
04 Apr 13	67.82000 +1.12	68.75	67.26	67.26	100,124
03 Apr 13	66.70000 -0.30	66.84	66.54	66.80	51,860
02 Apr 13	67.00000 +0.83	67.10	65.73	65.84	58,847
28 Mar 13	66.17000 +0.64	66.17	64.96	65.31	56,271
27 Mar 13	65.53000 -1.51	67.01	64.98	67.01	86,405
26 Mar 13	67.04000 -0.11	67.24	66.89	67.15	78,141
25 Mar 13	67.15000 +0.65	67.25	66.30	66.49	60,891
22 Mar 13	66.50000 +0.27	66.54	65.78	65.78	37,589
21 Mar 13	66.23000 +0.72	66.23	65.17	65.51	112,711
20 Mar 13	65.51000 -0.22	66.08	65.24	65.88	77,752
19 Mar 13	65.73000 +0.28	65.94	65.25	65.32	48,340
18 Mar 13	65.45000 +0.09	65.47	64.50	64.64	32,934
15 Mar 13	65.36000 -0.04	65.47	65.01	65.35	70,003
14 Mar 13	65.40000 +0.25	65.46	64.97	65.15	56,563
13 Mar 13	65.15000 +0.05	65.20	64.85	65.00	40,274
12 Mar 13	65.10000 +0.04	65.33	64.76	64.76	30,512
11 Mar 13	65.06000 +0.06	65.58	64.62	64.90	37,775
08 Mar 13	65.00000 +0.10	65.03	64.77	64.90	68,344
07 Mar 13	64.90000 -0.10	65.10	64.67	65.00	127,789
06 Mar 13	65.00000 -0.09	65.96	64.91	65.20	94,999
05 Mar 13	65.09000 +0.52	65.40	64.50	64.57	99,353
04 Mar 13	64.57000 -0.09	64.79	63.83	64.36	75,281
01 Mar 13	64.66000 -0.04	64.98	64.47	64.50	57,371
28 Feb 13	64.70000 +2.64	64.79	61.74	62.20	157,115
27 Feb 13	62.06000 +0.18	62.10	61.67	61.85	75,626
26 Feb 13	61.88000 -0.32	62.20	61.10	61.58	38,380
25 Feb 13	62.20000 -0.49	62.80	61.91	62.40	32,011
22 Feb 13	62.69000 +1.07	62.98	61.46	61.67	54,244
21 Feb 13	61.62000 -0.89	62.25	61.20	62.25	49,527
20 Feb 13	62.51000 +0.52	62.51	61.72	61.80	69,163
19 Feb 13	61.99000 +0.60	62.02	61.33	61.39	40,408
18 Feb 13	61.39000 -0.88	62.33	61.34	62.07	38,928
15 Feb 13	62.27000 +0.77	62.38	61.28	61.50	36,074
14 Feb 13	61.50000 -0.60	62.39	61.39	62.00	45,656
13 Feb 13	62.10000 +0.22	62.10	61.48	61.88	77,146
12 Feb 13	61.88000 -0.14	62.14	61.74	62.00	50,322
11 Feb 13	62.02000 -0.03	62.17	61.74	62.00	19,999
08 Feb 13	62.05000 -0.14	62.42	61.61	62.31	51,690
07 Feb 13	62.19000 +0.44	62.60	61.74	61.80	73,199
06 Feb 13	61.75000 +0.45	61.97	61.07	61.21	37,672
05 Feb 13	61.30000 -0.39	62.20	61.30	61.50	111,221
04 Feb 13	61.69000 -0.44	62.50	61.53	62.00	83,634
01 Feb 13	62.13000 +1.37	62.32	60.83	60.91	33,349
31 Jan 13	60.76000 -0.31	61.13	60.59	60.88	89,446
30 Jan 13	61.07000 -0.23	62.02	60.99	61.30	81,753
29 Jan 13	61.30000 -0.20	61.58	60.97	61.38	104,591
28 Jan 13	61.50000 +0.21	61.66	61.14	61.37	56,292
25 Jan 13	61.29000 +0.01	61.29	60.92	61.28	55,832
24 Jan 13	61.28000 +0.21	61.29	60.77	61.07	87,119
23 Jan 13	61.07000 +1.29	61.35	59.25	59.46	66,287
22 Jan 13	59.78000 +0.35	60.35	59.10	59.43	47,687
21 Jan 13	59.43000 -0.19	59.77	59.05	59.48	41,643
18 Jan 13	59.62000 -0.30	60.25	59.05	60.00	56,441
17 Jan 13	59.92000 +1.04	60.27	58.59	58.61	127,527
16 Jan 13	58.88000 +0.94	58.96	57.78	58.00	58,072
15 Jan 13	57.94000 +0.24	57.94	57.00	57.20	63,395
14 Jan 13	57.70000 -0.63	58.35	57.66	58.30	57,968
11 Jan 13	58.33000 -0.27	58.69	58.32	58.60	84,708
10 Jan 13	58.60000 -0.30	58.96	58.50	58.80	84,107
09 Jan 13	58.90000 +0.09	59.00	58.49	58.75	68,126
08 Jan 13	58.81000 +0.29	58.99	58.44	58.44	34,353
07 Jan 13	58.52000 -0.57	59.09	58.44	58.80	53,145
04 Jan 13	59.09000 -0.11	59.20	58.74	59.00	45,097
03 Jan 13	59.20000 +0.00	59.39	58.63	59.30	62,712
02 Jan 13	59.20000 +0.83	59.28	58.58	58.88	49,845
31 Dec 12	58.37000 +0.03	58.74	58.22	58.30	14,565
28 Dec 12	58.34000 -0.43	58.77	58.28	58.70	29,205
27 Dec 12	58.77000 +0.44	58.80	58.40	58.58	35,174
24 Dec 12	58.33000 -0.29	58.79	58.01	58.21	43,133
21 Dec 12	58.62000 -3.33	60.00	56.29	60.00	424,317
20 Dec 12	61.95000 -0.37	62.15	61.70	62.03	36,810
19 Dec 12	62.32000 +0.27	62.70	62.17	62.33	37,491
18 Dec 12	62.05000 +0.81	62.35	61.16	61.49	70,959
17 Dec 12	61.24000 -0.12	61.46	60.99	61.00	38,314
14 Dec 12	61.36000 -0.14	61.88	61.11	61.53	27,455
13 Dec 12	61.50000 -0.20	61.70	61.13	61.69	47,559
12 Dec 12	61.70000 +0.01	62.80	61.37	61.37	73,087
11 Dec 12	61.69000 +1.12	61.69	60.35	60.38	62,855
10 Dec 12	60.57000 -0.10	60.70	60.12	60.19	34,786
07 Dec 12	60.67000 +0.09	60.67	59.89	60.47	57,187
06 Dec 12	60.58000 +1.08	60.90	59.33	59.37	58,455
05 Dec 12	59.50000 +0.94	59.56	58.68	58.77	49,356
04 Dec 12	58.56000 -0.69	59.09	58.00	59.02	62,231
03 Dec 12	59.25000 -0.08	59.75	59.05	59.10	41,126
30 Nov 12	59.33000 +0.87	59.50	58.35	58.40	129,909
29 Nov 12	58.46000 +0.32	58.55	57.10	57.95	128,181
28 Nov 12	58.14000 -0.15	58.34	57.95	58.15	47,595
27 Nov 12	58.29000 -0.71	58.53	57.30	57.70	130,552
26 Nov 12	59.00000 -0.86	59.63	58.57	59.50	50,720
23 Nov 12	59.86000 +0.47	59.89	59.00	59.18	34,817
22 Nov 12	59.39000 +1.22	59.84	58.30	58.30	58,222
21 Nov 12	58.17000 -0.35	58.47	57.93	58.40	62,648
20 Nov 12	58.52000 +0.48	58.69	57.82	58.00	68,492
19 Nov 12	58.04000 +0.08	58.24	57.60	57.71	54,272
16 Nov 12	57.96000 -0.93	58.95	57.72	58.88	71,226
15 Nov 12	58.89000 -0.80	59.87	58.61	59.51	63,135
14 Nov 12	59.69000 -0.40	60.09	59.56	60.04	35,725
13 Nov 12	60.09000 -0.23	60.56	59.65	60.05	60,106
12 Nov 12	60.32000 +0.66	61.27	59.52	59.66	41,553
09 Nov 12	59.66000 +0.09	59.89	59.02	59.26	45,904
08 Nov 12	59.57000 -0.57	60.46	59.42	60.19	40,080
07 Nov 12	60.14000 -0.17	61.79	60.04	60.74	41,529
06 Nov 12	60.31000 +0.31	60.31	59.95	60.24	31,759
05 Nov 12	60.00000 -0.27	60.27	59.76	60.00	26,871
02 Nov 12	60.27000 -0.03	60.68	60.09	60.20	68,688
01 Nov 12	60.30000 +0.65	60.32	59.69	59.89	33,534
31 Oct 12	59.65000 +0.00	60.07	59.55	59.55	116,225
30 Oct 12	59.65000 +0.14	59.94	59.41	59.90	75,173
29 Oct 12	59.51000 -0.10	59.74	59.10	59.13	40,885
26 Oct 12	59.61000 +0.01	59.83	59.15	59.48	86,983
25 Oct 12	59.60000 -0.40	60.16	59.55	60.00	50,165
24 Oct 12	60.00000 +0.00	60.45	59.96	60.01	50,338
23 Oct 12	60.00000 -0.37	61.21	59.96	61.21	77,722
22 Oct 12	60.37000 -0.48	60.79	59.97	60.65	43,314
19 Oct 12	60.85000 -0.51	61.36	60.58	61.20	43,166
18 Oct 12	61.36000 -0.06	61.79	61.19	61.39	38,127
17 Oct 12	61.42000 +0.40	61.62	60.60	61.00	61,183
16 Oct 12	61.02000 +0.40	61.07	59.10	60.51	68,077
15 Oct 12	60.62000 +0.10	60.62	60.01	60.01	37,585
12 Oct 12	60.52000 -0.06	60.60	60.23	60.45	22,444
11 Oct 12	60.58000 +0.26	60.58	60.15	60.45	47,959
10 Oct 12	60.32000 -0.01	60.48	59.98	60.10	35,680
09 Oct 12	60.33000 -0.31	60.80	60.00	60.52	78,191
08 Oct 12	60.64000 -0.69	61.31	60.51	61.00	41,788
05 Oct 12	61.33000 -0.08	61.36	61.11	61.36	76,315
04 Oct 12	61.41000 -0.09	61.74	61.01	61.61	59,354
03 Oct 12	61.50000 -0.16	61.75	61.30	61.45	34,591
02 Oct 12	61.66000 +0.15	61.87	61.22	61.31	40,806
01 Oct 12	61.51000 -0.55	62.22	61.51	62.06	66,831
28 Sep 12	62.06000 -0.50	62.80	62.00	62.80	69,014
27 Sep 12	62.56000 -0.28	62.80	62.47	62.80	80,304
26 Sep 12	62.84000 -0.93	63.77	62.48	63.48	96,982
25 Sep 12	63.77000 +0.17	63.81	63.08	63.32	54,276
24 Sep 12	63.60000 -1.42	64.50	63.29	64.37	82,375
21 Sep 12	65.02000 +1.68	65.02	63.26	63.55	243,289
20 Sep 12	63.34000 +0.65	63.39	62.23	62.49	51,344
19 Sep 12	62.69000 +1.14	62.73	61.55	61.55	42,686
18 Sep 12	61.55000 -0.37	61.79	61.25	61.79	64,124
17 Sep 12	61.92000 +0.05	62.81	61.88	61.88	35,193
14 Sep 12	61.87000 +0.57	62.55	61.75	62.00	66,088
13 Sep 12	61.30000 +0.12	61.30	60.77	61.00	55,379
12 Sep 12	61.18000 +0.23	61.61	60.61	60.86	55,407
11 Sep 12	60.95000 -0.65	61.11	60.55	61.01	69,293
10 Sep 12	61.60000 -0.40	62.00	61.23	61.85	44,958
07 Sep 12	62.00000 +0.15	62.82	61.87	62.10	59,777
06 Sep 12	61.85000 +0.75	62.16	60.63	61.00	72,004
05 Sep 12	61.10000 -1.15	62.35	60.75	62.25	81,329
04 Sep 12	62.25000 -0.29	62.61	62.22	62.60	47,378
03 Sep 12	62.54000 -0.47	63.11	62.53	62.76	46,690
31 Aug 12	63.01000 -1.62	63.93	60.60	63.75	203,671
30 Aug 12	64.63000 -0.36	65.18	64.63	64.83	23,855
29 Aug 12	64.99000 +0.01	65.00	64.41	65.00	27,085
28 Aug 12	64.98000 +0.46	64.99	64.01	64.31	30,064
27 Aug 12	64.52000 -0.07	64.79	64.15	64.15	15,739
24 Aug 12	64.59000 -0.15	64.80	64.23	64.68	22,943
23 Aug 12	64.74000 +0.34	65.00	64.40	64.82	27,221
22 Aug 12	64.40000 -0.45	65.30	64.40	64.88	28,370
21 Aug 12	64.85000 -0.08	65.46	64.67	65.44	34,307
20 Aug 12	64.93000 -1.92	66.70	64.77	66.21	44,378
17 Aug 12	66.85000 +2.12	67.29	65.00	65.00	79,399
16 Aug 12	64.73000 +0.62	64.73	63.83	64.19	26,374
15 Aug 12	64.11000 +0.51	64.19	63.26	63.40	14,828
14 Aug 12	63.60000 -0.09	64.00	63.50	63.50	36,174
13 Aug 12	63.69000 -0.98	64.56	63.66	64.27	26,752
10 Aug 12	64.67000 -0.07	64.90	64.00	64.50	26,834
09 Aug 12	64.74000 -0.02	65.00	64.39	65.00	24,868
08 Aug 12	64.76000 +0.07	64.76	64.28	64.47	38,435
07 Aug 12	64.69000 -0.04	65.19	64.48	64.59	32,177
06 Aug 12	64.73000 +0.03	65.00	64.43	64.43	34,008
03 Aug 12	64.70000 +1.62	64.76	63.04	63.45	38,804
02 Aug 12	63.08000 -0.60	64.00	62.92	63.68	36,679
01 Aug 12	63.68000 +0.60	64.00	62.70	63.02	45,339
31 Jul 12	63.08000 -1.34	64.29	63.00	64.26	80,990
30 Jul 12	64.42000 +0.65	64.58	63.50	63.92	42,822
27 Jul 12	63.77000 -0.03	63.99	63.01	63.96	46,026
26 Jul 12	63.80000 +2.10	63.95	61.76	61.76	58,593
25 Jul 12	61.70000 -0.04	62.08	61.48	61.72	38,699
24 Jul 12	61.74000 +0.21	61.99	61.23	61.61	54,589
23 Jul 12	61.53000 -1.68	62.88	61.50	62.70	66,408
20 Jul 12	63.21000 -1.07	64.28	63.00	64.15	64,150
19 Jul 12	64.28000 +0.15	64.86	63.82	64.13	63,548
18 Jul 12	64.13000 +0.68	64.16	63.49	63.66	50,507
17 Jul 12	63.45000 +0.07	63.99	63.09	63.28	64,753
16 Jul 12	63.38000 +0.48	63.45	62.48	62.72	51,101
13 Jul 12	62.90000 +1.07	62.97	61.28	62.00	67,557
12 Jul 12	61.83000 +0.31	61.97	61.00	61.55	64,432
11 Jul 12	61.52000 +0.04	61.65	60.80	61.35	78,926
10 Jul 12	61.48000 +0.65	61.51	60.60	60.83	94,826
09 Jul 12	60.83000 +0.57	61.09	60.05	60.07	78,944
06 Jul 12	60.26000 -0.65	61.00	60.19	60.80	60,520
05 Jul 12	60.91000 -0.31	61.75	60.57	61.02	67,279
04 Jul 12	61.22000 +0.46	61.22	60.59	60.76	39,306
03 Jul 12	60.76000 +0.55	60.76	60.07	60.39	63,121
02 Jul 12	60.21000 +0.61	60.43	59.50	59.86	97,842
29 Jun 12	59.60000 +1.93	59.69	58.10	58.56	94,771
28 Jun 12	57.67000 -0.18	58.29	57.14	57.80	73,641
27 Jun 12	57.85000 +0.17	58.05	55.70	56.30	165,874
26 Jun 12	57.68000 -0.39	58.24	57.46	58.01	102,392
25 Jun 12	58.07000 -0.28	58.19	57.60	57.98	91,133
22 Jun 12	58.35000 -0.16	58.50	57.90	58.22	71,912
21 Jun 12	58.51000 +0.14	58.59	57.93	58.09	96,536
20 Jun 12	58.37000 -0.07	58.53	57.90	58.44	76,764
19 Jun 12	58.44000 -0.14	58.79	58.00	58.30	112,760
18 Jun 12	58.58000 +0.22	59.02	58.10	58.52	71,219
15 Jun 12	58.36000 +0.27	58.36	57.71	58.16	169,796
14 Jun 12	58.09000 +0.20	58.23	57.06	57.70	93,727
13 Jun 12	57.89000 -0.36	58.40	57.32	58.19	77,940
12 Jun 12	58.25000 +0.25	58.60	57.66	58.11	104,240
11 Jun 12	58.00000 +0.25	58.63	57.81	58.16	132,461
08 Jun 12	57.75000 +0.34	57.81	56.87	57.32	85,295
07 Jun 12	57.41000 +0.48	57.48	56.75	57.28	127,016
06 Jun 12	56.93000 +0.24	57.10	56.60	56.88	126,436
05 Jun 12	56.69000 -0.06	57.23	56.42	56.85	53,497
04 Jun 12	56.75000 -0.62	57.18	56.51	57.10	72,824
01 Jun 12	57.37000 -1.19	58.29	56.53	58.20	106,246
31 May 12	58.56000 +0.25	59.47	57.44	58.70	405,212
30 May 12	58.31000 -0.63	59.34	58.20	58.87	116,105
29 May 12	58.94000 +0.19	59.65	58.87	59.36	141,553
28 May 12	58.75000 -0.03	59.52	58.61	58.77	40,618
25 May 12	58.78000 +0.03	59.29	58.54	58.74	70,710
24 May 12	58.75000 +0.59	59.04	58.46	58.58	80,253
23 May 12	58.16000 -1.50	59.40	58.13	59.15	61,690
22 May 12	59.66000 +0.92	59.70	58.63	59.00	153,803
21 May 12	58.74000 +0.44	59.22	58.09	58.09	73,395
18 May 12	58.30000 -1.09	59.22	58.03	58.89	365,445
17 May 12	59.39000 +0.42	59.78	58.91	59.22	377,923
16 May 12	58.97000 -2.46	60.65	58.51	60.57	240,201
15 May 12	61.43000 +0.50	62.14	60.09	60.59	145,925
14 May 12	60.93000 -0.75	61.50	60.43	61.19	55,431
11 May 12	61.68000 -0.01	61.78	60.93	61.59	69,792
10 May 12	61.69000 -0.37	62.99	61.11	62.72	82,305
09 May 12	62.06000 -0.18	62.52	61.10	62.38	85,932
08 May 12	62.24000 -1.11	63.50	62.02	63.49	64,390
07 May 12	63.35000 +0.24	63.44	61.47	61.72	46,819
04 May 12	63.11000 -1.10	64.27	62.66	64.21	151,328
03 May 12	64.21000 +0.00	64.21	63.67	64.21	121,637
02 May 12	64.21000 +0.65	64.24	63.60	64.18	82,476
30 Apr 12	63.56000 -0.44	64.34	63.19	64.00	78,279
27 Apr 12	64.00000 +1.16	64.00	62.42	62.42	119,657
26 Apr 12	62.84000 +0.34	62.95	61.35	62.41	99,259
25 Apr 12	62.50000 +1.88	62.89	60.66	60.66	150,145
24 Apr 12	60.62000 +0.03	60.85	60.00	60.40	114,418
23 Apr 12	60.59000 -0.37	60.96	60.10	60.67	224,874
20 Apr 12	60.96000 -2.52	63.48	60.85	63.48	148,843
19 Apr 12	63.48000 -0.52	64.31	63.35	64.00	74,112
18 Apr 12	64.00000 -0.04	64.18	63.38	63.83	75,348
17 Apr 12	64.04000 +0.59	64.14	63.01	63.07	93,276
16 Apr 12	63.45000 +0.00	63.45	61.95	63.23	106,547
13 Apr 12	63.45000 -1.20	64.40	63.24	64.38	74,364
12 Apr 12	64.65000 +2.83	64.88	61.85	61.85	144,000
11 Apr 12	61.82000 +1.39	62.00	60.17	60.40	109,534
10 Apr 12	60.43000 -1.39	61.53	60.28	61.23	98,890
05 Apr 12	61.82000 -0.12	62.32	60.87	62.00	93,855
04 Apr 12	61.94000 -0.60	62.39	61.55	62.31	102,574
03 Apr 12	62.54000 +0.85	63.31	61.60	61.64	114,984
02 Apr 12	61.69000 +0.15	61.80	60.80	61.50	68,764
30 Mar 12	61.54000 +1.25	61.54	60.51	60.51	78,802
29 Mar 12	60.29000 -1.16	61.29	60.18	61.22	64,143
28 Mar 12	61.45000 -0.44	61.95	61.18	61.83	62,583
27 Mar 12	61.89000 -0.04	62.00	61.20	62.00	79,063
26 Mar 12	61.93000 +0.88	61.93	60.69	61.16	67,738
23 Mar 12	61.05000 +0.60	61.19	60.43	60.51	59,581
22 Mar 12	60.45000 -0.22	60.85	60.17	60.50	126,071
21 Mar 12	60.67000 -0.03	61.21	60.28	60.80	74,703
20 Mar 12	60.70000 -0.54	61.33	60.43	61.33	63,573
19 Mar 12	61.24000 +0.24	62.00	60.93	61.00	88,138
16 Mar 12	61.00000 +0.50	61.72	60.41	60.50	289,101
15 Mar 12	60.50000 -0.23	61.06	60.34	60.99	107,890
14 Mar 12	60.73000 -0.06	61.20	60.31	60.90	82,785
13 Mar 12	60.79000 +0.24	60.89	60.28	60.67	121,385
12 Mar 12	60.55000 +0.24	60.62	59.93	60.31	74,445
09 Mar 12	60.31000 +0.19	60.55	59.94	60.07	93,395
08 Mar 12	60.12000 +1.00	60.46	59.08	59.45	154,751
07 Mar 12	59.12000 +1.37	59.27	57.70	57.70	75,019
06 Mar 12	57.75000 -1.54	59.26	57.75	59.26	90,774
05 Mar 12	59.29000 -0.72	60.22	59.05	59.56	67,378
02 Mar 12	60.01000 -0.06	60.38	59.79	60.30	52,159
01 Mar 12	60.07000 +0.77	60.08	59.19	59.29	57,987
29 Feb 12	59.30000 -0.19	59.88	59.01	59.50	120,313
28 Feb 12	59.49000 -0.51	60.21	59.24	60.02	108,056
27 Feb 12	60.00000 -1.06	61.05	59.62	60.81	94,806
24 Feb 12	61.06000 +0.91	61.20	59.80	60.01	133,676
23 Feb 12	60.15000 +0.35	61.90	59.50	59.51	125,793
22 Feb 12	59.80000 -0.06	59.95	59.16	59.86	91,846
21 Feb 12	59.86000 +0.51	59.98	58.73	59.40	131,672
20 Feb 12	59.35000 +1.55	59.35	58.00	58.00	87,548
17 Feb 12	57.80000 +0.39	58.00	57.30	57.80	67,728
16 Feb 12	57.41000 -0.06	57.41	56.51	57.00	74,842
15 Feb 12	57.47000 +0.88	57.73	56.79	56.98	92,642
14 Feb 12	56.59000 -0.15	56.95	56.36	56.59	43,748
13 Feb 12	56.74000 +0.22	57.08	56.47	56.80	64,190
10 Feb 12	56.52000 +0.09	56.59	55.84	56.00	56,865
09 Feb 12	56.43000 +0.14	56.43	55.84	56.30	61,691
08 Feb 12	56.29000 -0.19	56.35	55.40	56.18	94,117
07 Feb 12	56.48000 +0.48	56.57	55.75	56.00	123,076
06 Feb 12	56.00000 -0.29	56.25	55.65	56.20	116,394
03 Feb 12	56.29000 -0.22	56.68	56.17	56.68	82,584
02 Feb 12	56.51000 -0.24	56.84	56.41	56.80	66,060
01 Feb 12	56.75000 +0.30	57.26	56.40	56.50	61,549
31 Jan 12	56.45000 +0.96	56.74	55.61	55.76	67,578
30 Jan 12	55.49000 -0.71	56.05	55.32	55.73	46,804
27 Jan 12	56.20000 -0.63	57.29	56.20	56.57	44,838
26 Jan 12	56.83000 +0.24	56.83	54.85	55.40	101,432
25 Jan 12	56.59000 -0.01	56.77	56.06	56.77	52,646
24 Jan 12	56.60000 -0.33	56.95	56.02	56.68	30,810
23 Jan 12	56.93000 +0.39	57.20	56.29	56.50	69,325
20 Jan 12	56.54000 -0.52	57.90	56.50	57.19	95,149
19 Jan 12	57.06000 +0.76	57.26	56.30	56.30	76,299
18 Jan 12	56.30000 +0.41	56.30	55.37	55.95	86,962
17 Jan 12	55.89000 +1.13	55.90	55.02	55.11	71,521
16 Jan 12	54.76000 +0.79	54.76	53.50	53.50	52,804
13 Jan 12	53.97000 +0.03	54.22	53.16	53.94	79,749
12 Jan 12	53.94000 +0.71	53.94	53.26	53.69	76,744
11 Jan 12	53.23000 -0.34	53.97	52.82	53.50	57,702
10 Jan 12	53.57000 +1.77	53.71	51.81	51.90	125,262
09 Jan 12	51.80000 -0.20	52.26	51.67	52.00	50,391
06 Jan 12	52.00000 +0.20	52.41	51.62	51.80	215,258
05 Jan 12	51.80000 -0.97	52.87	51.62	52.80	102,834
04 Jan 12	52.77000 -0.23	53.07	52.75	52.80	70,336
03 Jan 12	53.00000 +0.00	53.08	52.86	53.00	98,340
02 Jan 12	53.00000 +0.00	53.20	52.84	53.00	34,229
30 Dec 11	53.00000 +0.16	53.07	52.71	53.00	28,586
29 Dec 11	52.84000 -0.02	53.05	52.58	52.83	37,542
28 Dec 11	52.86000 -0.14	53.29	52.48	53.00	47,866
27 Dec 11	53.00000 +0.23	53.25	52.50	52.53	18,228
23 Dec 11	52.77000 -0.01	53.09	52.66	53.06	25,004
22 Dec 11	52.78000 +0.86	53.29	52.01	52.17	73,110
21 Dec 11	51.92000 -1.02	53.32	51.66	53.10	82,075
20 Dec 11	52.94000 +1.25	52.94	51.70	51.70	63,494
19 Dec 11	51.69000 -0.65	53.01	51.62	51.62	60,426
16 Dec 11	52.34000 +0.51	52.78	51.56	52.00	78,575
15 Dec 11	51.83000 +0.53	51.83	51.12	51.35	70,670
14 Dec 11	51.30000 -0.58	52.17	51.17	51.75	62,679
13 Dec 11	51.88000 +0.65	52.15	51.09	51.45	50,944
12 Dec 11	51.23000 -1.62	52.68	51.23	52.66	62,380
09 Dec 11	52.85000 +0.55	52.88	51.60	52.00	45,810
08 Dec 11	52.30000 -0.46	53.13	52.03	53.10	89,700
07 Dec 11	52.76000 -0.57	53.95	52.31	53.95	79,271
06 Dec 11	53.33000 +0.33	53.33	52.53	52.72	88,286
05 Dec 11	53.00000 -0.50	53.95	52.97	53.85	123,291
02 Dec 11	53.50000 +0.00	54.40	53.50	54.00	49,631
01 Dec 11	53.50000 -0.76	54.38	53.50	54.38	49,147
30 Nov 11	54.26000 +0.89	54.41	52.48	52.66	167,769
29 Nov 11	53.37000 -0.02	53.37	52.80	53.03	55,863
28 Nov 11	53.39000 +2.88	53.39	51.06	51.06	66,483
25 Nov 11	50.51000 +0.31	50.91	49.76	50.48	58,814
24 Nov 11	50.20000 +0.17	50.85	49.76	50.20	59,431
23 Nov 11	50.03000 -1.45	51.41	50.03	51.10	80,176
22 Nov 11	51.48000 -0.57	52.62	51.29	52.46	63,176
21 Nov 11	52.05000 -1.31	53.30	52.01	53.15	64,852
18 Nov 11	53.36000 -0.08	53.46	52.70	53.20	124,410
17 Nov 11	53.44000 -0.71	54.12	53.37	53.90	63,284
16 Nov 11	54.15000 +0.06	54.38	53.61	54.11	61,965
15 Nov 11	54.09000 -0.44	55.03	53.90	54.53	117,896
14 Nov 11	54.53000 -0.48	55.52	54.39	55.52	27,382
11 Nov 11	55.01000 +1.08	55.03	53.80	54.00	31,190
10 Nov 11	53.93000 -0.55	54.70	53.56	53.57	34,563
09 Nov 11	54.48000 -1.31	56.30	54.29	55.89	43,709
08 Nov 11	55.79000 +0.80	55.83	54.93	54.93	58,298
07 Nov 11	54.99000 +0.36	55.00	53.57	54.25	86,120
04 Nov 11	54.63000 -1.09	56.13	54.51	55.87	68,993
03 Nov 11	55.72000 +0.05	56.36	54.84	55.04	57,376
02 Nov 11	55.67000 +0.54	55.76	54.76	55.47	61,809
01 Nov 11	55.13000 -1.88	56.31	54.70	56.30	48,600
31 Oct 11	57.01000 -1.15	58.00	57.01	57.70	51,262
28 Oct 11	58.16000 -1.06	59.40	57.85	59.00	82,567
27 Oct 11	59.22000 +1.37	59.46	58.44	59.40	53,617
26 Oct 11	57.85000 -0.20	58.77	57.53	58.00	45,631
25 Oct 11	58.05000 -0.55	58.77	57.77	58.40	41,072
24 Oct 11	58.60000 +0.74	58.88	57.65	57.85	38,504
21 Oct 11	57.86000 +1.36	57.86	56.58	56.88	66,334
20 Oct 11	56.50000 -1.05	57.29	56.47	57.00	59,798
19 Oct 11	57.55000 -0.39	58.31	57.37	57.94	78,936
18 Oct 11	57.94000 -0.35	58.39	57.50	58.00	103,994
17 Oct 11	58.29000 -0.68	59.73	57.70	59.14	79,649
14 Oct 11	58.97000 +0.84	59.26	57.65	58.04	83,168
13 Oct 11	58.13000 -0.27	58.84	57.70	58.29	58,284
12 Oct 11	58.40000 +1.30	58.50	56.71	56.92	109,735
11 Oct 11	57.10000 -0.49	57.40	56.68	57.10	94,177
10 Oct 11	57.59000 +0.44	57.90	57.11	57.15	83,792
07 Oct 11	57.15000 +0.05	57.58	56.40	57.14	124,000
06 Oct 11	57.10000 +0.98	57.20	56.08	56.39	118,693
05 Oct 11	56.12000 +1.12	56.39	55.23	55.73	51,441
04 Oct 11	55.00000 -0.57	55.61	54.19	55.58	100,903
03 Oct 11	55.57000 -1.08	56.23	55.40	55.40	64,521
30 Sep 11	56.65000 -0.90	57.45	55.98	57.45	88,406
29 Sep 11	57.55000 +1.24	57.55	56.00	56.23	56,612
28 Sep 11	56.31000 -0.58	57.36	55.98	56.50	56,169
27 Sep 11	56.89000 +2.39	57.26	55.36	55.70	48,705
26 Sep 11	54.50000 +0.45	55.02	52.90	52.98	62,300
23 Sep 11	54.05000 -0.12	55.02	52.76	54.78	117,078
22 Sep 11	54.17000 -1.63	54.58	53.90	54.58	101,548
21 Sep 11	55.80000 -0.62	56.69	55.58	56.00	67,504
20 Sep 11	56.42000 +1.55	56.45	54.51	54.51	69,570
19 Sep 11	54.87000 -0.72	55.64	54.10	55.00	100,723
16 Sep 11	55.59000 -0.24	56.68	55.59	56.28	126,350
15 Sep 11	55.83000 +0.83	56.28	55.15	55.28	80,348
14 Sep 11	55.00000 +0.52	55.58	53.61	53.61	59,092
13 Sep 11	54.48000 -0.24	55.72	53.64	55.72	85,766
12 Sep 11	54.72000 -1.85	55.31	54.34	54.50	104,029
09 Sep 11	56.57000 -0.66	57.19	56.00	56.80	100,925
08 Sep 11	57.23000 +0.50	57.51	56.24	56.74	60,203
07 Sep 11	56.73000 +1.44	57.12	55.56	56.40	53,037
06 Sep 11	55.29000 -0.21	56.20	55.00	55.40	47,004
05 Sep 11	55.50000 -2.25	56.86	55.30	56.68	64,301
02 Sep 11	57.75000 -1.40	58.74	57.25	58.30	68,814
01 Sep 11	59.15000 +0.90	59.43	57.74	58.77	66,986
31 Aug 11	58.25000 +1.40	58.31	56.00	56.00	116,830
30 Aug 11	56.85000 +0.73	56.86	56.05	56.26	58,754
29 Aug 11	56.12000 +1.03	56.49	55.51	56.02	20,661
26 Aug 11	55.09000 -0.11	55.12	54.00	55.12	17,789
25 Aug 11	55.20000 +0.21	56.04	54.85	55.65	32,119
24 Aug 11	54.99000 +0.56	55.57	53.75	54.64	50,851
23 Aug 11	54.43000 +0.31	55.18	53.86	54.56	58,476
22 Aug 11	54.12000 +0.34	54.71	53.38	53.62	61,763
19 Aug 11	53.78000 -0.85	54.72	52.63	54.30	59,388
18 Aug 11	54.63000 -1.56	56.25	54.25	55.87	83,505
17 Aug 11	56.19000 -0.46	57.28	55.51	56.18	73,463
16 Aug 11	56.65000 -1.13	57.80	55.81	57.69	50,275
15 Aug 11	57.78000 +0.34	58.40	57.35	57.64	48,014
12 Aug 11	57.44000 +2.25	57.52	54.50	55.19	60,395
11 Aug 11	55.19000 +0.98	55.45	53.07	55.45	87,220
10 Aug 11	54.21000 -1.43	57.44	53.65	56.84	126,459
09 Aug 11	55.64000 +1.06	55.64	51.67	54.50	169,446
08 Aug 11	54.58000 -4.34	59.25	54.58	57.89	133,139
05 Aug 11	58.92000 -0.86	60.27	57.75	58.60	166,670
04 Aug 11	59.78000 -2.74	62.93	59.53	62.93	92,984
03 Aug 11	62.52000 +0.02	62.91	62.00	62.15	184,599
02 Aug 11	62.50000 +0.37	62.83	62.25	62.25	160,511
01 Aug 11	62.13000 -1.29	63.99	62.13	63.71	59,394
29 Jul 11	63.42000 +0.07	63.77	62.61	63.06	92,774
28 Jul 11	63.35000 +0.10	63.46	62.47	62.52	66,759
27 Jul 11	63.25000 -0.53	63.78	62.78	63.48	106,395
26 Jul 11	63.78000 +0.01	64.30	63.21	63.80	52,938
25 Jul 11	63.77000 +0.21	64.15	63.32	63.38	61,449
22 Jul 11	63.56000 +0.44	64.70	63.23	64.20	34,946
21 Jul 11	63.12000 +1.20	63.78	62.30	62.30	109,074
20 Jul 11	61.92000 +1.22	61.92	60.62	61.13	135,686
19 Jul 11	60.70000 +0.39	60.84	60.32	60.50	60,968
18 Jul 11	60.31000 -1.21	61.40	60.02	61.25	78,563
15 Jul 11	61.52000 -0.29	61.79	61.06	61.22	38,477
14 Jul 11	61.81000 -0.60	62.45	61.80	62.00	44,646
13 Jul 11	62.41000 +0.62	62.63	61.21	61.40	59,483
12 Jul 11	61.79000 -0.91	62.32	60.99	62.00	85,853
11 Jul 11	62.70000 -0.87	63.56	62.30	63.04	80,481
08 Jul 11	63.57000 -0.52	64.26	63.37	63.98	48,345
07 Jul 11	64.09000 +0.09	64.50	63.87	64.15	50,466
06 Jul 11	64.00000 -0.40	64.50	63.82	64.50	49,213
05 Jul 11	64.40000 -0.33	64.61	64.02	64.60	63,694
04 Jul 11	64.73000 -0.07	65.32	64.56	64.80	49,059
01 Jul 11	64.80000 -0.07	65.00	64.38	64.85	68,217
30 Jun 11	64.87000 -0.27	65.44	64.69	65.44	94,264
29 Jun 11	65.14000 +1.14	65.36	64.17	64.17	48,582
28 Jun 11	64.00000 -0.35	65.28	63.48	64.50	125,103
27 Jun 11	64.35000 +0.87	64.36	63.25	63.36	77,839
24 Jun 11	63.48000 +0.34	64.43	63.31	63.97	56,689
23 Jun 11	63.14000 -0.96	64.00	63.07	63.97	44,792
22 Jun 11	64.10000 -0.08	64.24	63.76	64.04	51,071
21 Jun 11	64.18000 +0.62	64.24	63.50	63.70	43,245
20 Jun 11	63.56000 -0.51	63.82	63.34	63.67	72,271
17 Jun 11	64.07000 +0.41	64.44	62.80	63.70	161,581
16 Jun 11	63.66000 -0.18	63.69	62.86	63.65	67,554
15 Jun 11	63.84000 -0.66	64.78	63.69	64.34	56,621
14 Jun 11	64.50000 -0.07	65.30	64.35	65.00	59,922
13 Jun 11	64.57000 +0.28	64.80	63.70	64.11	45,996
10 Jun 11	64.29000 -0.72	65.48	64.29	65.15	45,805
09 Jun 11	65.01000 +0.71	65.46	64.19	64.29	77,641
08 Jun 11	64.30000 -0.73	65.10	64.30	64.90	74,452
07 Jun 11	65.03000 -0.10	65.30	64.51	65.13	116,576
06 Jun 11	65.13000 -0.56	65.70	64.50	65.34	134,797
03 Jun 11	65.69000 -0.42	66.79	65.31	66.20	59,470
02 Jun 11	66.11000 -0.26	66.30	65.64	66.03	22,456
01 Jun 11	66.37000 -0.53	66.97	66.01	66.89	49,714
31 May 11	66.90000 +0.67	67.04	65.90	66.89	355,107
30 May 11	66.23000 +0.72	66.42	65.16	65.20	43,919
27 May 11	65.51000 -0.10	66.06	65.28	65.95	70,592
26 May 11	65.61000 +0.37	66.30	65.20	65.20	88,689
25 May 11	65.24000 +0.49	65.35	64.15	64.51	125,359
24 May 11	64.75000 +0.64	64.75	63.78	64.11	122,871
23 May 11	64.11000 -0.56	64.23	63.32	63.82	110,718
20 May 11	64.67000 -0.48	65.44	64.51	65.25	72,015
19 May 11	65.15000 +0.54	65.35	64.46	64.70	69,587
18 May 11	64.61000 -0.26	65.30	64.40	65.16	81,556
17 May 11	64.87000 +1.12	65.48	63.75	63.75	216,670
16 May 11	63.75000 -1.25	64.30	63.50	63.80	73,502
13 May 11	65.00000 -0.68	65.73	64.50	65.65	94,610
12 May 11	65.68000 -0.53	66.00	65.33	65.80	45,825
11 May 11	66.21000 +1.17	66.50	65.04	65.04	85,904
10 May 11	65.04000 +0.25	65.35	64.40	65.02	48,810
09 May 11	64.79000 -0.72	65.80	64.45	65.07	54,559
06 May 11	65.51000 +0.82	65.94	64.57	65.41	74,981
05 May 11	64.69000 +0.17	64.96	64.09	64.71	62,693
04 May 11	64.52000 -0.27	65.05	64.11	64.56	60,214
03 May 11	64.79000 -1.27	66.00	64.50	65.97	72,591
02 May 11	66.06000 +1.36	66.24	64.60	65.06	76,016
29 Apr 11	64.70000 +0.13	65.00	64.21	64.49	53,092
28 Apr 11	64.57000 +0.82	64.64	63.48	63.88	77,641
27 Apr 11	63.75000 +0.11	63.95	63.21	63.64	53,059
26 Apr 11	63.64000 +0.29	63.64	62.87	62.98	42,046
21 Apr 11	63.35000 +0.10	63.50	62.81	63.50	44,207
20 Apr 11	63.25000 +1.64	63.25	61.73	62.11	80,949
19 Apr 11	61.61000 +0.08	62.30	61.48	61.57	55,341
18 Apr 11	61.53000 -0.79	62.41	61.29	62.32	67,955
15 Apr 11	62.32000 +0.77	62.39	61.46	61.65	60,701
14 Apr 11	61.55000 -0.17	61.84	61.15	61.63	44,174
13 Apr 11	61.72000 +0.41	62.25	61.25	61.33	44,290
12 Apr 11	61.31000 -0.48	61.83	61.05	61.38	54,624
11 Apr 11	61.79000 -1.03	62.63	61.20	62.22	128,645
08 Apr 11	62.82000 -0.22	63.33	62.70	63.16	63,391
07 Apr 11	63.04000 -0.61	63.95	62.72	63.65	68,850
06 Apr 11	63.65000 -0.18	63.84	62.70	63.84	114,890
05 Apr 11	63.83000 -0.53	64.44	63.36	64.35	63,816
04 Apr 11	64.36000 +0.14	64.58	64.00	64.00	43,429
01 Apr 11	64.22000 -0.78	65.50	63.80	65.14	140,280
31 Mar 11	65.00000 +1.32	65.18	63.88	63.92	166,608
30 Mar 11	63.68000 +0.80	64.15	62.96	63.09	86,032
29 Mar 11	62.88000 +0.28	62.89	62.10	62.60	47,104
28 Mar 11	62.60000 +0.73	62.74	61.66	61.75	43,264
25 Mar 11	61.87000 -0.08	62.16	61.70	62.04	67,690
24 Mar 11	61.95000 -0.04	62.30	61.63	61.80	86,179
23 Mar 11	61.99000 +0.05	62.00	61.33	61.77	42,681
22 Mar 11	61.94000 -0.59	62.67	61.60	62.60	84,778
21 Mar 11	62.53000 +1.32	62.53	61.02	61.30	82,841
18 Mar 11	61.21000 +1.20	61.60	60.23	60.59	153,673
17 Mar 11	60.01000 +0.02	60.72	59.60	60.10	130,116
16 Mar 11	59.99000 -0.35	61.55	59.99	60.21	104,601
15 Mar 11	60.34000 -1.66	61.21	59.22	61.00	203,173
14 Mar 11	62.00000 -0.40	62.72	61.75	62.17	61,100
11 Mar 11	62.40000 -0.77	63.42	62.28	62.70	96,962
10 Mar 11	63.17000 -0.48	63.65	62.75	63.50	78,820
09 Mar 11	63.65000 +0.20	63.84	63.26	63.57	78,157
08 Mar 11	63.45000 -0.12	63.70	62.77	63.59	51,884
07 Mar 11	63.57000 +0.05	63.95	63.07	63.15	56,579
04 Mar 11	63.52000 -0.84	64.70	63.45	64.36	73,003
03 Mar 11	64.36000 +1.06	64.50	63.01	63.45	75,116
02 Mar 11	63.30000 -0.91	63.86	62.70	63.80	173,424
01 Mar 11	64.21000 -0.02	64.77	63.69	64.05	137,948
28 Feb 11	64.23000 +1.23	64.36	62.70	63.00	170,596
25 Feb 11	63.00000 +0.20	63.89	62.80	63.01	158,518
24 Feb 11	62.80000 -0.11	63.42	61.37	62.20	98,714
23 Feb 11	62.91000 -0.44	63.76	62.77	63.15	104,581
22 Feb 11	63.35000 -0.71	63.87	62.70	63.66	102,461
21 Feb 11	64.06000 -1.01	64.97	63.79	64.60	59,659
18 Feb 11	65.07000 +0.72	65.07	63.80	64.40	93,518
17 Feb 11	64.35000 -0.71	65.30	64.15	65.00	67,495
16 Feb 11	65.06000 +0.55	65.16	64.34	64.52	77,236
15 Feb 11	64.51000 -0.35	64.86	64.16	64.86	94,225
14 Feb 11	64.86000 -0.15	65.35	64.64	65.01	72,174
11 Feb 11	65.01000 +0.23	65.40	64.25	64.69	96,742
10 Feb 11	64.78000 -0.30	64.90	64.11	64.75	97,369
09 Feb 11	65.08000 +0.09	65.25	64.55	64.83	104,617
08 Feb 11	64.99000 +0.74	64.99	63.67	64.40	98,394
07 Feb 11	64.25000 +0.42	64.62	63.50	63.51	80,586
04 Feb 11	63.83000 +1.04	65.20	62.74	62.86	162,048
03 Feb 11	62.79000 +0.41	62.79	61.79	62.20	101,391
02 Feb 11	62.38000 +0.48	62.68	61.41	61.90	147,685
01 Feb 11	61.90000 +0.51	61.95	60.80	61.40	84,410
31 Jan 11	61.39000 -0.22	61.42	60.33	61.10	83,555
28 Jan 11	61.61000 +1.02	62.01	60.47	60.98	112,690
27 Jan 11	60.59000 +0.24	60.96	60.10	60.20	70,366
26 Jan 11	60.35000 +0.96	60.60	59.28	59.40	96,402
25 Jan 11	59.39000 -0.44	60.30	59.18	59.83	123,205
24 Jan 11	59.83000 -0.25	60.47	59.45	60.01	79,675
21 Jan 11	60.08000 -0.27	60.70	59.87	60.55	65,843
20 Jan 11	60.35000 -0.83	61.80	60.35	61.00	184,371
19 Jan 11	61.18000 +1.18	61.73	59.66	60.24	130,419
18 Jan 11	60.00000 +0.61	60.35	59.40	59.49	70,352
17 Jan 11	59.39000 +0.59	60.38	58.90	59.00	80,612
14 Jan 11	58.80000 -0.20	59.24	58.51	59.00	90,263
13 Jan 11	59.00000 -0.72	59.78	58.83	59.70	83,992
12 Jan 11	59.72000 +0.96	59.72	58.53	58.80	72,227
11 Jan 11	58.76000 +0.26	58.93	58.50	58.70	49,151
10 Jan 11	58.50000 -0.72	59.31	58.43	59.10	49,574
07 Jan 11	59.22000 -0.17	59.69	58.72	59.46	127,718
06 Jan 11	59.39000 -0.39	60.38	59.25	59.99	90,913
05 Jan 11	59.78000 -1.00	60.70	59.23	60.70	117,362
04 Jan 11	60.78000 +1.00	60.98	59.71	59.87	68,823
03 Jan 11	59.78000 +0.71	60.43	59.22	59.66	47,236
31 Dec 10	59.07000 -0.28	59.61	59.05	59.05	12,019
30 Dec 10	59.35000 -0.47	59.83	59.15	59.79	24,268
29 Dec 10	59.82000 +1.04	59.82	58.60	58.66	37,644
28 Dec 10	58.78000 -0.40	59.50	58.61	58.70	39,552
27 Dec 10	59.18000 -0.76	59.65	58.95	59.36	29,325
24 Dec 10	59.94000 -0.56	60.48	59.70	60.00	12,567
23 Dec 10	60.50000 -0.17	60.77	60.40	60.40	52,938
22 Dec 10	60.67000 -0.10	60.77	60.30	60.33	66,792
21 Dec 10	60.77000 +0.23	60.78	60.22	60.65	61,069
20 Dec 10	60.54000 -0.36	61.20	59.78	60.03	52,060
17 Dec 10	60.90000 +0.26	61.79	60.52	60.87	94,185
16 Dec 10	60.64000 +1.09	60.65	59.70	59.75	59,142
15 Dec 10	59.55000 -0.99	60.30	59.51	59.94	49,329
14 Dec 10	60.54000 -0.40	61.05	59.80	60.90	63,219
13 Dec 10	60.94000 +0.06	61.06	60.50	60.50	56,993
10 Dec 10	60.88000 -0.52	61.58	60.72	61.42	48,529
09 Dec 10	61.40000 +0.13	62.00	61.31	61.42	94,565
08 Dec 10	61.27000 +0.30	61.48	60.39	60.66	52,457
07 Dec 10	60.97000 +0.32	61.15	60.50	60.62	60,159
06 Dec 10	60.65000 -0.37	60.88	59.99	60.67	42,676
03 Dec 10	61.02000 -0.84	62.15	60.72	61.75	67,789
02 Dec 10	61.86000 +1.32	61.99	60.54	60.54	96,860
01 Dec 10	60.54000 +1.57	60.54	58.52	59.25	91,719
30 Nov 10	58.97000 +0.59	59.25	58.06	58.41	111,450
29 Nov 10	58.38000 -0.79	59.70	58.36	59.13	73,035
26 Nov 10	59.17000 +0.35	59.27	58.17	58.52	58,462
25 Nov 10	58.82000 -0.29	59.13	58.61	59.09	33,650
24 Nov 10	59.11000 +0.68	59.14	58.02	58.30	52,154
23 Nov 10	58.43000 -0.33	58.64	58.00	58.64	56,115
22 Nov 10	58.76000 -0.18	59.29	58.41	58.80	76,493
19 Nov 10	58.94000 -0.75	59.78	58.68	59.50	88,863
18 Nov 10	59.69000 -0.01	60.18	59.47	59.89	68,483
17 Nov 10	59.70000 +0.97	59.80	58.75	58.82	77,877
16 Nov 10	58.73000 -1.65	60.30	58.60	60.23	78,296
15 Nov 10	60.38000 +0.00	60.41	59.61	59.63	97,040
12 Nov 10	60.38000 +0.08	60.53	59.27	59.71	57,354
11 Nov 10	60.30000 -1.80	62.10	59.45	62.08	99,183
10 Nov 10	62.10000 -0.19	62.40	61.46	62.00	110,166
09 Nov 10	62.29000 -0.13	62.80	61.95	62.21	96,311
08 Nov 10	62.42000 +0.22	62.42	61.82	62.00	50,361
05 Nov 10	62.20000 -0.18	62.49	61.76	62.38	40,050
04 Nov 10	62.38000 +0.67	62.55	61.82	62.00	41,867
03 Nov 10	61.71000 -0.42	62.12	61.53	62.00	82,182
02 Nov 10	62.13000 +0.40	62.34	61.29	61.30	39,993
01 Nov 10	61.73000 +0.70	61.99	60.84	61.07	35,820
29 Oct 10	61.03000 -0.27	61.46	60.50	61.25	61,538
28 Oct 10	61.30000 +0.10	61.59	60.85	61.38	41,727
27 Oct 10	61.20000 -0.80	62.15	61.20	61.57	58,646
26 Oct 10	62.00000 +0.19	62.27	61.31	61.50	120,113
25 Oct 10	61.81000 -0.12	62.37	61.64	61.88	66,395
22 Oct 10	61.93000 +0.08	62.24	61.82	61.82	74,097
21 Oct 10	61.85000 +0.10	62.02	61.49	61.74	87,506
20 Oct 10	61.75000 -0.25	62.00	61.20	61.85	96,246
19 Oct 10	62.00000 -0.05	62.45	61.75	61.97	139,226
18 Oct 10	62.05000 -1.35	63.20	61.75	62.70	96,163
15 Oct 10	63.40000 -0.68	64.09	62.29	64.00	63,957
14 Oct 10	64.08000 +0.87	64.77	63.32	63.34	64,062
13 Oct 10	63.21000 +1.04	63.45	62.18	62.18	58,842
12 Oct 10	62.17000 -0.39	62.46	61.33	62.25	73,110
11 Oct 10	62.56000 +0.20	63.20	62.04	62.06	64,120
08 Oct 10	62.36000 +0.16	62.55	61.76	62.00	48,788
07 Oct 10	62.20000 -0.45	62.60	61.91	62.55	74,622
06 Oct 10	62.65000 +1.00	63.00	61.70	61.75	104,027
05 Oct 10	61.65000 +0.08	62.30	61.23	61.65	106,299
04 Oct 10	61.57000 +0.06	61.98	61.19	61.22	106,852
01 Oct 10	61.51000 +1.67	61.90	59.49	59.78	201,484
30 Sep 10	59.84000 +0.47	60.30	58.98	59.21	70,953
29 Sep 10	59.37000 -0.31	60.15	59.04	59.79	37,893
28 Sep 10	59.68000 -0.06	60.00	58.91	59.77	55,977
27 Sep 10	59.74000 -0.38	60.38	59.50	59.93	62,125
24 Sep 10	60.12000 +1.29	60.15	58.47	58.70	85,127
23 Sep 10	58.83000 -0.84	60.04	57.98	59.67	84,629
22 Sep 10	59.67000 -0.93	60.66	59.46	60.60	69,016
21 Sep 10	60.60000 +0.32	60.88	59.95	60.28	90,380
20 Sep 10	60.28000 +0.32	60.45	59.70	59.79	44,471
17 Sep 10	59.96000 +0.83	60.32	59.37	59.50	103,656
16 Sep 10	59.13000 +0.25	59.48	58.41	58.72	90,271
15 Sep 10	58.88000 -0.72	59.76	58.63	59.70	59,359
14 Sep 10	59.60000 +0.47	59.60	58.92	59.10	61,143
13 Sep 10	59.13000 +1.13	59.39	58.17	58.17	92,704
10 Sep 10	58.00000 -0.10	58.80	57.99	58.10	72,741
09 Sep 10	58.10000 +0.20	58.38	57.45	57.80	64,372
08 Sep 10	57.90000 +0.78	57.94	56.53	57.00	58,169
07 Sep 10	57.12000 -0.93	58.14	56.57	58.00	54,932
06 Sep 10	58.05000 +0.19	58.39	57.58	57.86	40,311
03 Sep 10	57.86000 +0.22	58.73	57.24	57.65	78,442
02 Sep 10	57.64000 +0.32	57.93	56.67	57.00	78,168
01 Sep 10	57.32000 +1.64	57.32	55.22	55.68	131,078
31 Aug 10	55.68000 +1.16	55.68	53.60	54.00	77,097
30 Aug 10	54.52000 -0.05	54.75	54.25	54.50	18,407
27 Aug 10	54.57000 +0.54	54.75	53.58	53.58	57,758
26 Aug 10	54.03000 +1.07	54.48	53.04	53.06	77,536
25 Aug 10	52.96000 -0.74	53.85	52.91	53.69	119,854
24 Aug 10	53.70000 -1.06	54.67	53.27	54.67	142,912
23 Aug 10	54.76000 +0.62	55.00	54.01	54.01	45,825
20 Aug 10	54.14000 -0.89	55.37	53.76	54.90	90,165
19 Aug 10	55.03000 -0.41	56.44	54.90	55.51	85,560
18 Aug 10	55.44000 -0.10	56.03	54.55	55.55	76,486
17 Aug 10	55.54000 +0.61	55.68	54.75	54.75	81,598
16 Aug 10	54.93000 +0.14	55.18	54.11	54.79	56,420
13 Aug 10	54.79000 +0.27	55.15	54.09	54.50	77,060
12 Aug 10	54.52000 -0.87	55.50	54.50	55.30	85,835
11 Aug 10	55.39000 -1.57	56.84	55.18	56.55	60,638
10 Aug 10	56.96000 -0.50	57.60	56.46	56.98	56,157
09 Aug 10	57.46000 +0.56	57.69	56.90	56.90	35,414
06 Aug 10	56.90000 -0.74	58.25	56.72	57.90	83,831
05 Aug 10	57.64000 -0.09	58.11	57.40	57.50	80,724
04 Aug 10	57.73000 -0.54	58.50	57.60	58.50	63,631
03 Aug 10	58.27000 -0.05	58.36	57.50	58.04	46,184
02 Aug 10	58.32000 +1.76	58.54	56.77	56.77	83,588
30 Jul 10	56.56000 +0.13	56.88	55.80	56.30	56,100
29 Jul 10	56.43000 -0.65	57.65	56.39	57.09	54,940
28 Jul 10	57.08000 -0.05	57.70	56.53	56.94	63,544
27 Jul 10	57.13000 +0.05	58.10	56.87	56.87	135,848
26 Jul 10	57.08000 +2.97	57.08	54.15	54.15	263,851
23 Jul 10	54.11000 +0.71	54.39	53.20	53.51	74,134
22 Jul 10	53.40000 +0.67	53.45	52.17	52.69	132,420
21 Jul 10	52.73000 +0.26	53.40	52.10	52.75	113,559
20 Jul 10	52.47000 -0.43	53.23	52.15	53.00	118,679
19 Jul 10	52.90000 -0.70	53.59	52.40	53.08	90,707
16 Jul 10	53.60000 -0.95	54.88	53.26	54.22	105,377
15 Jul 10	54.55000 -0.77	55.33	54.22	55.18	74,492
14 Jul 10	55.32000 -0.55	56.09	54.66	56.00	56,016
13 Jul 10	55.87000 +0.11	56.48	55.44	55.44	75,323
12 Jul 10	55.76000 -0.11	56.32	55.41	55.49	49,875
09 Jul 10	55.87000 +0.74	56.23	55.21	55.42	68,185
08 Jul 10	55.13000 +0.70	55.51	54.45	54.45	89,558
07 Jul 10	54.43000 +0.49	54.53	53.01	53.94	45,988
06 Jul 10	53.94000 +0.84	54.39	53.29	53.44	83,264
05 Jul 10	53.10000 +0.12	53.59	52.75	53.00	38,326
02 Jul 10	52.98000 +0.62	53.57	52.60	52.72	63,733
01 Jul 10	52.36000 -0.54	53.21	51.60	52.09	95,745
30 Jun 10	52.90000 +0.05	53.67	52.60	52.86	93,349
29 Jun 10	52.85000 -2.21	54.45	52.36	54.44	110,313
28 Jun 10	55.06000 +0.71	55.44	54.25	54.50	127,291
25 Jun 10	54.35000 +0.50	54.37	53.50	53.94	119,724
24 Jun 10	53.85000 -0.09	54.34	53.50	54.14	121,721
23 Jun 10	53.94000 -0.56	54.36	53.80	54.35	114,339
22 Jun 10	54.50000 -0.18	54.72	54.15	54.54	139,026
21 Jun 10	54.68000 +0.59	54.89	54.19	54.19	88,600
18 Jun 10	54.09000 +0.09	54.39	53.80	54.00	67,459
17 Jun 10	54.00000 -0.44	54.95	53.90	54.50	122,496
16 Jun 10	54.44000 -1.22	55.99	54.05	55.79	102,608
15 Jun 10	55.66000 +0.57	56.05	54.35	54.91	61,879
14 Jun 10	55.09000 +0.59	55.20	54.72	54.78	46,027
11 Jun 10	54.50000 +0.66	54.83	53.54	53.99	107,227
10 Jun 10	53.84000 +1.12	53.98	52.09	52.14	172,707
09 Jun 10	52.72000 +1.13	52.83	51.81	51.81	108,492
08 Jun 10	51.59000 -0.47	52.40	51.12	52.10	91,810
07 Jun 10	52.06000 -2.24	52.91	51.74	52.00	81,295
04 Jun 10	54.30000 -2.80	57.03	53.36	56.53	213,572
03 Jun 10	57.10000 +0.83	57.65	56.62	56.92	91,101
02 Jun 10	56.27000 +0.40	56.27	54.86	55.51	79,050
01 Jun 10	55.87000 +0.47	56.39	54.30	55.30	97,658
31 May 10	55.40000 -0.48	56.24	55.17	55.80	39,951
28 May 10	55.88000 -0.32	56.85	55.52	56.76	69,714
27 May 10	56.20000 +2.88	56.41	53.64	54.06	123,989
26 May 10	53.32000 +0.59	55.00	53.09	53.49	138,156
25 May 10	52.73000 -1.64	53.18	52.16	53.00	98,772
24 May 10	54.37000 -0.64	55.48	53.75	55.14	47,569
21 May 10	55.01000 +0.38	55.19	53.24	54.61	85,914
20 May 10	54.63000 -1.81	57.00	54.01	56.60	97,365
19 May 10	56.44000 -1.22	57.49	55.89	57.15	103,895
18 May 10	57.66000 +0.52	58.25	57.13	58.06	82,222
17 May 10	57.14000 -0.95	58.66	56.93	57.68	86,376
14 May 10	58.09000 -2.19	60.19	57.77	60.19	89,372
13 May 10	60.28000 -0.81	61.68	59.70	61.32	75,789
12 May 10	61.09000 +2.02	61.61	58.51	59.00	102,740
11 May 10	59.07000 -0.26	59.21	57.76	59.00	94,329
10 May 10	59.33000 +3.63	59.36	57.27	57.61	152,674
07 May 10	55.70000 -2.62	57.95	55.12	56.49	202,975
06 May 10	58.32000 -1.25	60.37	57.89	59.02	124,490
05 May 10	59.57000 -1.10	60.63	59.00	60.60	131,313
04 May 10	60.67000 -1.37	63.08	60.25	62.87	124,646
03 May 10	62.04000 -0.06	62.17	61.26	62.00	51,027
30 Apr 10	62.10000 -0.31	63.50	61.73	62.62	157,208
29 Apr 10	62.41000 +1.18	62.64	60.61	61.27	86,674
28 Apr 10	61.23000 -0.79	62.19	59.67	61.43	136,631
27 Apr 10	62.02000 -1.60	64.27	62.02	63.42	101,795
26 Apr 10	63.62000 -0.28	64.43	63.26	63.87	83,065
23 Apr 10	63.90000 +1.22	63.92	62.26	62.72	85,885
22 Apr 10	62.68000 -0.22	63.59	62.27	62.85	134,765
21 Apr 10	62.90000 +0.22	64.01	62.57	63.00	79,417
20 Apr 10	62.68000 +0.30	62.90	62.19	62.38	60,806
19 Apr 10	62.38000 -0.72	62.63	59.35	61.20	239,293
16 Apr 10	63.10000 -0.95	63.85	62.88	63.11	105,065
15 Apr 10	64.05000 +0.15	64.15	63.52	63.90	63,604
14 Apr 10	63.90000 +0.36	64.00	63.53	63.63	61,079
13 Apr 10	63.54000 -0.12	63.94	63.40	63.50	51,859
12 Apr 10	63.66000 -1.12	64.70	63.40	64.15	101,878
09 Apr 10	64.78000 +3.22	66.54	61.64	61.95	257,367
08 Apr 10	61.56000 -0.39	61.95	61.30	61.76	93,791
07 Apr 10	61.95000 -1.12	63.44	61.80	63.20	100,996
06 Apr 10	63.07000 +1.39	63.30	61.20	61.20	126,034
01 Apr 10	61.68000 +0.72	61.88	60.58	61.00	151,329
31 Mar 10	60.96000 +1.33	60.96	59.56	59.63	124,895
30 Mar 10	59.63000 +0.24	59.90	59.00	59.43	69,839
29 Mar 10	59.39000 -0.11	59.76	59.03	59.50	40,932
26 Mar 10	59.50000 +0.22	59.85	59.11	59.17	89,223
25 Mar 10	59.28000 +0.68	59.58	58.40	58.70	71,213
24 Mar 10	58.60000 -0.07	58.96	58.16	58.70	72,807
23 Mar 10	58.67000 -0.04	59.18	58.44	58.71	79,997
22 Mar 10	58.71000 -0.27	58.98	58.35	58.70	58,857
19 Mar 10	58.98000 -0.52	59.85	58.81	59.54	63,813
18 Mar 10	59.50000 +0.09	59.82	59.14	59.37	60,351
17 Mar 10	59.41000 +0.01	60.10	59.20	59.50	97,936
16 Mar 10	59.40000 +1.27	59.60	58.22	58.25	121,386
15 Mar 10	58.13000 -0.25	58.26	57.55	57.70	70,041
12 Mar 10	58.38000 +1.00	58.98	57.76	58.05	91,005
11 Mar 10	57.38000 -0.49	57.90	56.89	57.73	70,243
10 Mar 10	57.87000 -0.13	58.04	57.40	58.00	93,225
09 Mar 10	58.00000 -0.22	58.32	57.20	58.32	40,186
08 Mar 10	58.22000 -0.02	58.37	57.85	58.00	42,404
05 Mar 10	58.24000 +0.14	58.40	57.93	58.10	59,160
04 Mar 10	58.10000 -0.59	58.59	57.85	58.20	51,254
03 Mar 10	58.69000 +0.27	58.90	57.91	58.20	62,395
02 Mar 10	58.42000 +0.22	58.50	57.95	58.20	58,554
01 Mar 10	58.20000 +0.20	58.50	57.53	58.07	68,073
26 Feb 10	58.00000 +0.85	58.10	57.01	57.40	107,214
25 Feb 10	57.15000 -0.49	57.91	56.83	57.55	115,889
24 Feb 10	57.64000 +0.14	57.98	57.19	57.32	75,292
23 Feb 10	57.50000 +0.20	58.67	57.08	57.56	106,064
22 Feb 10	57.30000 +0.08	57.79	57.16	57.22	81,848
19 Feb 10	57.22000 +2.06	57.58	54.50	54.93	108,356
18 Feb 10	55.16000 -0.19	55.24	54.30	55.24	57,226
17 Feb 10	55.35000 +1.61	55.49	53.71	53.80	73,598
16 Feb 10	53.74000 +0.17	53.82	53.15	53.76	78,219
15 Feb 10	53.57000 +0.15	53.90	53.23	53.23	35,826
12 Feb 10	53.42000 -1.15	55.02	53.05	54.77	80,232
11 Feb 10	54.57000 -0.32	55.13	53.85	54.97	94,323
10 Feb 10	54.89000 +1.42	55.30	53.66	53.66	121,450
09 Feb 10	53.47000 -0.35	53.91	53.05	53.83	52,222
08 Feb 10	53.82000 +0.79	54.20	53.00	53.03	111,967
05 Feb 10	53.03000 -1.16	53.94	52.60	53.81	129,118
04 Feb 10	54.19000 -1.97	56.61	54.13	56.16	99,404
03 Feb 10	56.16000 -0.27	56.77	55.84	56.43	77,104
02 Feb 10	56.43000 +0.01	56.71	55.77	56.61	85,198
01 Feb 10	56.42000 -0.09	56.86	56.10	56.41	53,677
29 Jan 10	56.51000 +1.41	57.03	55.01	55.59	195,512
28 Jan 10	55.10000 +0.67	57.37	55.00	55.27	284,545
27 Jan 10	54.43000 +0.13	54.77	53.69	54.32	72,669
26 Jan 10	54.30000 -0.18	54.77	53.70	54.10	77,720
25 Jan 10	54.48000 -0.44	55.16	54.34	54.43	58,665
22 Jan 10	54.92000 -0.57	55.30	54.37	55.06	71,681
21 Jan 10	55.49000 -0.75	56.73	55.41	56.67	98,032
20 Jan 10	56.24000 -0.85	57.11	55.93	57.00	87,093
19 Jan 10	57.09000 +0.00	57.20	56.50	57.00	47,370
18 Jan 10	57.09000 +0.20	57.50	56.45	56.56	62,459
15 Jan 10	56.89000 -0.78	57.91	56.45	57.80	79,277
14 Jan 10	57.67000 +0.25	58.05	57.27	57.50	91,180
13 Jan 10	57.42000 +0.44	57.69	56.71	56.98	89,059
12 Jan 10	56.98000 -1.09	58.25	56.76	58.25	52,021
11 Jan 10	58.07000 -0.36	58.80	57.95	58.30	67,744
08 Jan 10	58.43000 +1.26	59.30	58.00	58.00	143,686
07 Jan 10	57.17000 -0.01	57.30	56.50	56.73	32,036
06 Jan 10	57.18000 -0.05	57.48	56.50	57.20	64,542
05 Jan 10	57.23000 +0.11	57.50	56.72	56.84	38,500
04 Jan 10	57.12000 +0.79	57.67	56.00	56.07	67,009
31 Dec 09	56.33000 -0.93	57.30	56.10	56.90	18,266
30 Dec 09	57.26000 -0.44	57.90	57.14	57.33	29,490
29 Dec 09	57.70000 +1.46	57.75	55.98	56.00	70,030
28 Dec 09	56.24000 +0.00	56.25	55.05	55.20	38,097