FUNDMANAGER.co.uk

Bic SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	65.90000 -0.50	66.40	65.70	65.80	20,477
19 Oct 26	66.40000 -0.80	67.20	66.30	67.00	16,359
16 Oct 26	67.20000 +0.20	67.40	66.80	66.80	36,448
15 Oct 26	67.00000 +0.30	67.40	66.70	66.70	79,845
14 Oct 26	66.70000 +0.90	66.70	65.90	65.90	23,039
13 Oct 26	65.80000 +0.40	66.40	65.20	65.20	27,265
12 Oct 26	65.40000 +0.20	65.50	64.50	65.00	20,201
09 Oct 26	65.20000 +0.40	65.70	64.80	64.80	14,928
08 Oct 26	64.80000 -1.00	65.80	64.40	65.60	27,413
07 Oct 26	65.80000 -0.30	66.00	64.80	65.90	28,716
06 Oct 26	66.10000 +1.10	66.10	65.20	65.20	45,151
05 Oct 26	65.00000 +0.10	65.30	64.70	64.80	28,401
02 Oct 26	64.90000 -0.10	65.40	64.60	64.90	24,669
01 Oct 26	65.00000 -0.60	65.60	64.60	65.00	28,379
30 Sep 26	65.60000 -0.60	67.10	65.60	66.30	32,005
29 Sep 26	66.20000 -0.80	67.60	65.90	67.10	59,875
28 Sep 26	67.00000 +0.10	67.60	67.00	67.00	26,180
25 Sep 26	66.90000 -0.40	67.50	66.90	67.50	35,772
24 Sep 26	67.30000 -0.10	68.00	66.90	67.40	22,825
23 Sep 26	67.40000 +0.30	67.60	66.80	66.90	18,439
22 Sep 26	67.10000 +0.40	67.40	66.70	66.80	41,408
21 Sep 26	66.70000 +0.10	67.50	66.50	66.70	25,444
18 Sep 26	66.60000 -1.00	67.80	66.30	67.80	71,090
17 Sep 26	67.60000 -0.10	68.20	67.50	67.80	23,614
16 Sep 26	67.70000 +0.50	67.70	66.50	67.00	43,577
15 Sep 26	67.20000 +0.10	67.40	66.80	67.10	28,764
14 Sep 26	67.10000 +0.40	67.80	66.50	66.70	45,520
11 Sep 26	66.70000 +0.40	66.80	66.30	66.50	13,434
10 Sep 26	66.30000 +0.20	67.00	66.00	66.30	22,210
09 Sep 26	66.10000 -0.50	66.70	65.90	66.70	20,068
08 Sep 26	66.60000 -0.30	66.70	65.60	66.70	39,478
07 Sep 26	66.90000 -0.60	67.70	66.90	67.30	23,432
04 Sep 26	67.50000 +0.20	67.80	66.80	67.20	55,902
03 Sep 26	67.30000 -0.50	68.20	67.30	68.00	27,867
02 Sep 26	67.80000 -1.20	68.90	67.80	68.60	31,643
01 Sep 26	69.00000 +0.80	69.50	68.30	68.40	39,853
31 Aug 26	68.20000 +0.80	68.70	67.40	67.50	27,055
28 Aug 26	67.40000 +0.50	67.50	66.90	66.90	19,481
27 Aug 26	66.90000 +0.40	67.40	66.10	66.30	50,929
26 Aug 26	66.50000 -0.20	67.20	66.30	66.90	21,762
25 Aug 26	66.70000 -0.20	67.50	66.70	67.00	23,895
24 Aug 26	66.90000 +0.20	67.20	66.40	66.50	34,103
21 Aug 26	66.70000 +0.50	66.70	65.90	66.30	17,311
20 Aug 26	66.20000 +0.00	66.60	65.80	66.20	27,264
19 Aug 26	66.20000 +0.30	66.40	65.80	65.90	14,878
18 Aug 26	65.90000 -0.30	66.10	65.10	65.40	32,329
17 Aug 26	66.20000 -0.20	66.60	65.90	66.50	26,509
14 Aug 26	66.40000 -0.30	67.50	66.40	66.60	34,156
13 Aug 26	66.70000 -0.50	67.90	66.70	67.30	22,668
12 Aug 26	67.20000 +0.00	68.00	66.90	67.30	41,994
11 Aug 26	67.20000 +0.10	67.40	66.70	67.30	88,789
10 Aug 26	67.10000 -0.60	67.60	66.80	67.10	22,225
07 Aug 26	67.70000 +1.50	67.80	66.50	66.60	42,160
06 Aug 26	66.20000 +0.00	67.10	66.20	66.80	38,054
05 Aug 26	66.20000 -0.70	67.20	66.10	67.10	35,694
04 Aug 26	66.90000 -0.70	67.15	65.90	67.00	52,755
03 Aug 26	67.60000 -0.30	68.10	66.50	67.30	65,782
31 Jul 26	67.90000 +0.30	69.30	67.90	68.20	90,480
30 Jul 26	67.60000 +5.20	68.80	62.90	63.00	174,662
29 Jul 26	62.40000 +0.30	62.40	61.70	62.10	31,637
28 Jul 26	62.10000 +1.40	62.10	61.00	61.20	34,049
27 Jul 26	60.70000 +0.60	61.20	60.40	60.40	22,042
24 Jul 26	60.10000 +0.40	60.20	59.60	60.00	40,059
23 Jul 26	59.70000 -0.40	60.10	59.60	59.90	13,464
22 Jul 26	60.10000 +0.50	60.10	59.30	59.60	21,688
21 Jul 26	59.60000 -0.40	60.60	59.40	60.00	32,496
20 Jul 26	60.00000 -1.10	61.00	59.50	60.20	44,241
17 Jul 26	61.10000 -0.60	62.40	61.10	61.60	55,617
16 Jul 26	61.70000 -0.10	62.20	61.50	61.70	34,176
15 Jul 26	61.80000 +0.80	61.80	60.70	61.10	19,691
14 Jul 26	61.00000 +0.50	61.20	60.00	60.20	17,344
13 Jul 26	60.50000 +1.00	60.50	59.40	59.40	32,571
10 Jul 26	59.50000 +0.00	59.90	59.10	59.50	27,317
09 Jul 26	59.50000 -0.20	60.00	59.40	60.00	24,968
08 Jul 26	59.70000 -1.30	60.80	59.10	60.80	32,171
07 Jul 26	61.00000 +1.40	61.70	59.80	59.80	41,397
06 Jul 26	59.60000 +0.30	59.70	59.20	59.30	18,779
03 Jul 26	59.30000 +1.90	59.80	57.50	57.70	26,635
02 Jul 26	57.40000 +0.70	57.80	56.40	56.70	20,314
01 Jul 26	56.70000 -0.30	57.10	56.30	57.10	20,747
30 Jun 26	57.00000 -0.40	57.70	57.00	57.60	26,170
29 Jun 26	57.40000 -0.20	58.30	57.40	57.70	26,493
26 Jun 26	57.60000 +0.70	57.90	56.70	57.00	25,009
25 Jun 26	56.90000 -0.40	57.60	56.90	57.50	20,826
24 Jun 26	57.30000 +0.20	57.40	56.40	57.20	24,881
23 Jun 26	57.10000 +0.30	57.80	56.60	56.70	15,815
22 Jun 26	56.80000 -1.20	58.00	56.50	58.00	31,036
19 Jun 26	58.00000 +0.40	58.10	56.90	57.70	59,534
18 Jun 26	57.60000 -0.10	58.20	57.30	57.60	22,965
17 Jun 26	57.70000 +0.60	57.70	56.90	57.10	9,860
16 Jun 26	57.10000 +0.20	57.30	56.70	56.80	10,658
15 Jun 26	56.90000 +0.20	57.50	56.70	56.80	13,142
12 Jun 26	56.70000 +0.90	56.80	55.90	55.90	14,535
11 Jun 26	55.80000 -0.10	56.50	55.70	55.80	9,636
10 Jun 26	55.90000 +0.20	56.00	54.90	55.80	18,550
09 Jun 26	55.70000 +0.40	56.20	55.20	55.30	13,668
08 Jun 26	55.30000 -0.20	56.00	55.20	55.30	23,544
05 Jun 26	55.50000 +0.50	55.90	55.10	55.10	13,215
04 Jun 26	55.00000 +0.30	55.60	54.70	54.70	22,699
03 Jun 26	54.70000 -0.30	55.10	54.60	54.90	11,998
02 Jun 26	55.00000 -0.60	56.20	55.00	55.70	13,780
01 Jun 26	55.60000 -2.80	56.50	54.90	56.10	22,835
29 May 26	58.40000 +0.20	59.20	57.90	58.30	63,841
28 May 26	58.20000 -0.30	58.80	58.10	58.30	10,041
27 May 26	58.50000 +0.70	58.70	57.70	57.80	22,910
26 May 26	57.80000 -0.50	58.50	57.20	58.20	26,161
25 May 26	58.30000 -0.40	59.20	58.20	58.70	8,758
22 May 26	58.70000 +0.70	58.90	58.10	58.10	12,127
21 May 26	58.00000 +0.40	58.60	57.70	57.70	16,682
20 May 26	57.60000 +0.20	57.70	57.10	57.50	18,253
19 May 26	57.40000 +0.00	57.80	57.00	57.20	16,534
18 May 26	57.40000 -0.60	57.80	56.40	57.80	20,326
15 May 26	58.00000 -0.20	58.30	57.70	58.00	12,040
14 May 26	58.20000 +0.70	58.20	57.50	57.90	9,316
13 May 26	57.50000 +0.30	57.80	57.30	57.50	13,322
12 May 26	57.20000 +0.10	57.40	56.80	57.00	18,520
11 May 26	57.10000 -0.40	57.90	56.50	57.50	16,465
08 May 26	57.50000 -0.80	58.20	57.00	57.90	16,297
07 May 26	58.30000 -0.40	59.00	58.00	58.80	21,067
06 May 26	58.70000 +0.50	59.20	58.10	58.70	17,115
05 May 26	58.20000 -0.10	58.80	58.10	58.30	12,980
04 May 26	58.30000 -0.20	60.10	58.30	58.50	21,080
30 Apr 26	58.50000 +0.60	58.70	57.40	57.60	19,522
29 Apr 26	57.90000 -1.30	59.70	57.70	59.20	18,942
28 Apr 26	59.20000 -0.30	59.20	58.40	59.00	23,784
27 Apr 26	59.50000 +0.10	60.40	59.50	59.50	42,621
24 Apr 26	59.40000 +0.70	59.40	58.20	58.40	23,995
23 Apr 26	58.70000 +0.90	58.80	57.80	57.80	24,108
22 Apr 26	57.80000 -0.30	58.10	57.20	57.80	20,622
21 Apr 26	58.10000 +0.80	58.10	57.00	57.00	21,683
20 Apr 26	57.30000 -1.10	58.20	57.00	58.20	30,740
17 Apr 26	58.40000 +0.70	58.40	57.40	57.90	24,991
16 Apr 26	57.70000 -0.30	58.20	57.30	57.80	24,601
15 Apr 26	58.00000 +0.30	58.30	57.50	57.80	19,712
14 Apr 26	57.70000 +0.50	57.80	57.00	57.20	11,322
13 Apr 26	57.20000 +0.00	57.20	56.10	56.70	22,136
10 Apr 26	57.20000 +0.00	57.70	57.00	57.10	15,330
09 Apr 26	57.20000 +0.30	57.20	56.70	56.80	18,041
08 Apr 26	56.90000 +2.90	57.10	54.70	55.20	39,630
07 Apr 26	54.00000 -0.50	55.60	54.00	54.30	35,397
02 Apr 26	54.50000 +0.00	54.80	53.90	54.00	23,102
01 Apr 26	54.50000 +0.80	54.50	54.00	54.00	38,400
31 Mar 26	53.70000 +0.10	54.20	53.50	53.70	26,548
30 Mar 26	53.60000 +0.90	53.70	52.30	52.40	32,625
27 Mar 26	52.70000 -0.30	53.40	52.30	53.10	19,525
26 Mar 26	53.00000 +0.50	53.40	52.50	52.50	20,671
25 Mar 26	52.50000 +0.10	53.10	52.50	52.70	24,648
24 Mar 26	52.40000 +0.60	52.40	51.70	51.80	12,286
23 Mar 26	51.80000 +0.00	52.30	50.10	50.40	22,903
20 Mar 26	51.80000 -0.30	52.50	51.20	52.10	58,794
19 Mar 26	52.10000 -0.80	52.50	51.70	52.30	28,470
18 Mar 26	52.90000 -0.60	53.70	52.80	53.60	19,968
17 Mar 26	53.50000 -0.70	54.20	53.50	54.20	43,962
16 Mar 26	54.20000 -0.10	54.20	53.50	54.20	23,728
13 Mar 26	54.30000 +0.30	54.50	53.30	53.90	12,554
12 Mar 26	54.00000 +0.00	54.20	53.00	53.50	16,828
11 Mar 26	54.00000 -0.30	54.30	53.50	54.30	27,836
10 Mar 26	54.30000 +1.00	54.70	53.60	53.60	19,032
09 Mar 26	53.30000 -0.80	53.50	52.30	52.70	38,916
06 Mar 26	54.10000 +0.50	54.80	53.80	53.80	19,465
05 Mar 26	53.60000 +0.60	54.50	52.90	52.90	25,385
04 Mar 26	53.00000 +1.00	53.30	52.20	53.10	26,259
03 Mar 26	52.00000 -1.20	53.10	52.00	53.10	43,847
02 Mar 26	53.20000 -1.20	54.50	52.70	53.00	21,647
27 Feb 26	54.40000 +1.30	54.40	52.50	53.50	46,210
26 Feb 26	53.10000 +0.20	54.20	52.00	54.20	46,165
25 Feb 26	52.90000 -4.30	54.90	51.40	54.30	86,913
24 Feb 26	57.20000 -0.50	57.70	56.40	57.70	32,883
23 Feb 26	57.70000 +0.00	57.70	56.40	57.20	37,473
20 Feb 26	57.70000 +1.20	58.00	56.40	56.60	24,015
19 Feb 26	56.50000 +0.20	56.90	56.20	56.40	17,297
18 Feb 26	56.30000 -0.30	56.90	55.50	56.80	20,592
17 Feb 26	56.60000 +0.30	57.00	56.30	56.40	27,537
16 Feb 26	56.30000 +0.00	56.90	55.50	56.40	37,235
13 Feb 26	56.30000 +1.30	56.30	54.60	54.90	20,251
12 Feb 26	55.00000 +0.20	55.30	54.40	55.10	30,836
11 Feb 26	54.80000 -1.10	56.00	54.00	55.70	22,489
10 Feb 26	55.90000 +0.30	56.10	55.40	55.70	19,355
09 Feb 26	55.60000 +0.10	55.90	55.20	55.50	24,613
06 Feb 26	55.50000 +1.50	55.50	53.60	54.00	33,671
05 Feb 26	54.00000 -0.10	54.10	53.50	54.00	35,529
04 Feb 26	54.10000 +0.70	54.60	53.70	53.80	43,628
03 Feb 26	53.40000 -0.90	54.90	52.50	54.70	37,116
02 Feb 26	54.30000 -0.10	55.10	54.10	55.00	25,572
30 Jan 26	54.40000 -0.10	54.90	54.40	54.80	33,830
29 Jan 26	54.50000 -0.30	55.20	54.20	55.00	29,077
28 Jan 26	54.80000 +0.50	55.10	54.40	54.40	22,547
27 Jan 26	54.30000 -0.50	55.10	54.00	55.10	17,101
26 Jan 26	54.80000 -0.40	55.50	54.70	55.40	19,388
23 Jan 26	55.20000 +0.80	55.20	54.30	54.40	22,224
22 Jan 26	54.40000 +0.50	54.70	54.10	54.40	29,206
21 Jan 26	53.90000 +0.90	54.20	53.10	53.10	35,981
20 Jan 26	53.00000 +0.20	53.20	52.60	52.80	19,618
19 Jan 26	52.80000 -0.20	52.90	51.80	52.40	18,985
16 Jan 26	53.00000 -0.10	53.30	52.80	53.20	27,639
15 Jan 26	53.10000 +0.20	53.20	52.60	52.90	26,996
14 Jan 26	52.90000 +0.70	52.90	51.80	52.20	28,622
13 Jan 26	52.20000 -0.30	52.80	51.80	52.50	40,349
12 Jan 26	52.50000 -0.50	53.00	52.50	53.00	20,829
09 Jan 26	53.00000 +0.40	53.00	52.40	52.70	16,190
08 Jan 26	52.60000 +0.40	52.80	52.00	52.80	29,327
07 Jan 26	52.20000 -0.30	52.70	52.10	52.40	21,239
06 Jan 26	52.50000 +0.80	52.50	51.00	51.80	27,562
05 Jan 26	51.70000 +0.10	51.90	51.00	51.70	20,506
02 Jan 26	51.60000 +0.10	52.10	51.20	51.50	26,702
31 Dec 25	51.50000 +0.30	51.50	50.80	51.30	12,599
30 Dec 25	51.20000 +0.80	51.40	50.50	50.50	24,670
29 Dec 25	50.40000 +0.20	50.60	49.70	50.00	29,824
24 Dec 25	50.20000 +0.65	50.40	49.60	49.75	10,629
23 Dec 25	49.55000 -0.05	50.20	49.45	50.10	30,158
22 Dec 25	49.60000 -0.40	50.10	49.60	49.85	29,368
19 Dec 25	50.00000 +0.20	50.00	49.70	49.80	53,995
18 Dec 25	49.80000 +0.45	50.40	48.95	49.40	49,467
17 Dec 25	49.35000 +0.35	49.45	48.55	49.10	25,133
16 Dec 25	49.00000 +0.15	49.50	48.70	48.70	43,228
15 Dec 25	48.85000 +0.40	49.00	48.40	48.45	30,922
12 Dec 25	48.45000 +0.30	49.00	48.20	48.20	27,142
11 Dec 25	48.15000 +0.70	48.20	47.50	47.75	29,404
10 Dec 25	47.45000 +0.40	47.45	46.90	46.90	25,305
09 Dec 25	47.05000 +0.45	47.40	46.60	46.60	65,739
08 Dec 25	46.60000 -0.90	47.55	46.60	47.35	29,480
05 Dec 25	47.50000 +0.00	47.90	47.45	47.90	24,640
04 Dec 25	47.50000 +0.15	48.20	47.45	47.45	27,731
03 Dec 25	47.35000 +0.10	47.60	47.05	47.30	35,301
02 Dec 25	47.25000 -1.60	49.05	47.20	48.85	46,216
01 Dec 25	48.85000 -0.40	49.25	48.10	49.20	32,679
28 Nov 25	49.25000 +0.70	49.30	48.55	48.85	35,010
27 Nov 25	48.55000 +0.25	48.85	48.15	48.30	32,482
26 Nov 25	48.30000 +0.70	48.30	47.25	47.70	37,881
25 Nov 25	47.60000 +0.10	47.75	47.10	47.55	39,733
24 Nov 25	47.50000 +0.00	48.00	47.45	47.50	65,451
21 Nov 25	47.50000 +0.25	47.60	46.80	47.05	53,965
20 Nov 25	47.25000 +0.15	48.00	47.00	47.50	41,940
19 Nov 25	47.10000 +0.25	47.40	46.55	46.80	39,295
18 Nov 25	46.85000 +0.20	47.10	46.30	46.50	39,307
17 Nov 25	46.65000 -0.55	47.25	46.20	47.15	48,750
14 Nov 25	47.20000 -0.35	47.55	46.80	47.55	37,943
13 Nov 25	47.55000 -0.70	48.55	47.30	48.30	46,110
12 Nov 25	48.25000 +0.55	48.55	47.75	47.80	47,520
11 Nov 25	47.70000 +0.50	48.00	47.10	47.30	38,887
10 Nov 25	47.20000 -0.10	47.80	47.20	47.65	44,580
07 Nov 25	47.30000 -0.30	48.00	46.90	47.80	27,690
06 Nov 25	47.60000 -0.30	48.15	47.55	47.70	47,464
05 Nov 25	47.90000 +0.15	48.20	47.45	47.45	41,886
04 Nov 25	47.75000 -0.45	48.40	47.60	48.00	50,171
03 Nov 25	48.20000 -0.10	48.85	48.15	48.25	58,632
31 Oct 25	48.30000 +0.05	49.00	48.10	48.20	62,747
30 Oct 25	48.25000 -1.50	49.55	48.25	49.40	64,784
29 Oct 25	49.75000 -4.25	51.00	47.30	49.15	144,135
28 Oct 25	54.00000 -0.50	54.50	53.70	54.30	24,445
27 Oct 25	54.50000 +0.70	55.20	53.60	53.80	30,182
24 Oct 25	53.80000 -0.10	54.10	53.00	54.00	22,378
23 Oct 25	53.90000 -0.40	54.70	53.70	54.50	25,685
22 Oct 25	54.30000 +0.30	54.60	53.90	54.10	68,935
21 Oct 25	54.00000 +1.20	54.00	52.70	52.90	23,137
20 Oct 25	52.80000 -0.20	53.50	52.50	53.10	31,582
17 Oct 25	53.00000 +0.10	53.30	52.80	52.90	21,138
16 Oct 25	52.90000 -0.70	53.80	52.80	53.80	23,072
15 Oct 25	53.60000 +0.90	54.90	53.60	53.80	41,249
14 Oct 25	52.70000 +0.30	52.80	52.00	52.30	28,357
13 Oct 25	52.40000 +0.00	52.80	52.30	52.30	27,664
10 Oct 25	52.40000 -1.00	53.70	52.00	53.50	32,999
09 Oct 25	53.40000 +0.50	53.90	52.80	52.80	20,779
08 Oct 25	52.90000 +0.70	53.10	52.10	52.30	23,169
07 Oct 25	52.20000 -1.10	53.40	51.80	53.20	24,867
06 Oct 25	53.30000 -0.60	54.20	53.10	53.90	19,611
03 Oct 25	53.90000 +0.40	53.90	53.20	53.50	24,695
02 Oct 25	53.50000 +1.40	53.50	52.10	52.10	37,580
01 Oct 25	52.10000 -1.00	53.50	52.10	53.10	31,474
30 Sep 25	53.10000 -0.40	53.40	52.70	53.40	23,663
29 Sep 25	53.50000 +0.00	53.80	53.30	53.40	22,995
26 Sep 25	53.50000 +0.30	53.60	53.00	53.10	20,185
25 Sep 25	53.20000 -0.10	53.50	52.70	53.10	21,864
24 Sep 25	53.30000 +0.20	53.60	53.00	53.20	27,304
23 Sep 25	53.10000 +0.50	53.50	52.50	52.60	17,262
22 Sep 25	52.60000 +0.40	52.70	52.00	52.10	13,644
19 Sep 25	52.20000 -0.80	53.00	52.20	53.00	46,471
18 Sep 25	53.00000 -0.40	54.00	53.00	53.50	23,736
17 Sep 25	53.40000 -0.10	53.80	53.10	53.60	16,630
16 Sep 25	53.50000 +0.60	53.60	52.70	52.90	23,682
15 Sep 25	52.90000 -0.60	54.40	52.90	53.70	27,062
12 Sep 25	53.50000 +0.50	53.90	53.10	53.20	21,267
11 Sep 25	53.00000 +0.60	53.20	52.40	52.50	21,053
10 Sep 25	52.40000 -1.40	54.00	52.20	53.90	26,976
09 Sep 25	53.80000 -0.10	54.40	53.60	54.20	23,315
08 Sep 25	53.90000 +0.70	54.30	53.20	53.30	20,043
05 Sep 25	53.20000 +0.10	53.70	53.00	53.00	17,473
04 Sep 25	53.10000 +1.10	53.40	52.00	52.00	18,966
03 Sep 25	52.00000 -1.60	53.90	51.70	53.70	26,869
02 Sep 25	53.60000 -0.10	54.20	53.60	53.90	15,394
01 Sep 25	53.70000 +0.30	54.30	53.60	53.70	14,150
29 Aug 25	53.40000 -0.10	54.10	53.40	53.50	31,170
28 Aug 25	53.50000 -0.30	54.60	53.50	54.00	27,519
27 Aug 25	53.80000 -0.50	54.30	53.30	53.90	27,900
26 Aug 25	54.30000 -0.10	54.30	53.20	54.20	83,816
25 Aug 25	54.40000 -0.50	55.20	54.40	54.90	17,215
22 Aug 25	54.90000 +0.50	55.30	54.40	54.40	44,089
21 Aug 25	54.40000 +0.30	54.40	53.70	54.00	22,782
20 Aug 25	54.10000 +0.70	54.20	53.40	53.40	14,494
19 Aug 25	53.40000 +0.40	53.60	52.70	52.90	19,616
18 Aug 25	53.00000 -0.20	53.30	52.70	53.30	19,673
15 Aug 25	53.20000 +0.30	53.50	52.90	53.10	17,137
14 Aug 25	52.90000 +0.20	53.00	52.60	52.90	21,247
13 Aug 25	52.70000 +0.00	53.00	52.20	52.70	19,793
12 Aug 25	52.70000 +1.10	52.80	51.70	51.70	17,477
11 Aug 25	51.60000 -0.90	52.60	51.60	52.60	20,973
08 Aug 25	52.50000 +0.00	52.90	52.20	52.50	19,636
07 Aug 25	52.50000 +0.70	52.70	51.70	51.90	18,142
06 Aug 25	51.80000 +0.20	52.30	51.50	51.90	17,767
05 Aug 25	51.60000 -0.20	52.20	51.10	51.10	24,118
04 Aug 25	51.80000 -0.70	53.00	51.80	52.50	22,955
01 Aug 25	52.50000 -0.90	53.90	52.40	52.80	24,366
31 Jul 25	53.40000 -0.40	55.90	52.80	53.60	53,492
30 Jul 25	53.80000 -1.20	55.30	53.60	55.10	24,219
29 Jul 25	55.00000 +0.10	55.40	54.70	54.90	42,997
28 Jul 25	54.90000 +0.30	55.40	54.50	55.20	40,069
25 Jul 25	54.60000 +0.30	54.90	54.10	54.30	22,363
24 Jul 25	54.30000 +0.30	54.40	53.60	54.20	34,055
23 Jul 25	54.00000 +0.90	54.10	53.30	53.30	20,026
22 Jul 25	53.10000 -0.10	53.40	52.90	53.20	23,415
21 Jul 25	53.20000 -0.80	54.00	53.20	54.00	18,815
18 Jul 25	54.00000 +0.40	54.20	53.70	54.10	26,651
17 Jul 25	53.60000 +0.70	53.80	53.00	53.00	16,921
16 Jul 25	52.90000 -0.90	54.10	52.90	53.80	55,036
15 Jul 25	53.80000 +0.40	54.10	53.50	53.50	29,260
14 Jul 25	53.40000 -0.40	53.80	53.30	53.60	32,939
11 Jul 25	53.80000 +0.00	54.00	53.60	53.70	30,392
10 Jul 25	53.80000 +1.20	53.90	52.70	52.70	34,425
09 Jul 25	52.60000 -0.10	53.20	52.20	52.70	36,046
08 Jul 25	52.70000 +1.30	52.70	51.40	51.70	44,857
07 Jul 25	51.40000 -1.80	52.50	50.40	52.50	70,258
04 Jul 25	53.20000 -0.70	54.00	53.20	54.00	15,484
03 Jul 25	53.90000 +0.20	54.30	53.80	53.80	21,399
02 Jul 25	53.70000 +0.40	53.70	53.10	53.40	29,350
01 Jul 25	53.30000 +0.50	53.30	52.50	53.00	30,816
30 Jun 25	52.80000 -0.30	53.50	52.60	53.30	33,195
27 Jun 25	53.10000 +1.90	53.10	51.50	51.50	34,155
26 Jun 25	51.20000 +0.30	51.70	50.80	51.00	44,292
25 Jun 25	50.90000 -2.70	52.00	49.60	50.90	143,621
24 Jun 25	53.60000 +0.10	54.30	53.50	53.50	42,106
23 Jun 25	53.50000 +1.00	53.50	52.20	52.60	32,164
20 Jun 25	52.50000 -0.40	53.20	52.50	53.00	63,047
19 Jun 25	52.90000 -0.90	53.60	52.90	53.50	17,413
18 Jun 25	53.80000 -0.20	54.00	53.50	53.80	41,480
17 Jun 25	54.00000 -0.20	54.30	53.80	54.30	28,841
16 Jun 25	54.20000 -0.10	54.50	53.90	54.30	35,433
13 Jun 25	54.30000 -1.10	54.90	54.10	54.80	36,319
12 Jun 25	55.40000 +0.00	55.80	55.30	55.50	21,736
11 Jun 25	55.40000 +0.50	55.90	54.90	54.90	26,199
10 Jun 25	54.90000 -0.10	55.60	54.80	55.00	25,120
09 Jun 25	55.00000 -0.10	55.50	54.60	55.20	40,838
06 Jun 25	55.10000 -0.10	55.50	55.10	55.40	25,043
05 Jun 25	55.20000 +0.40	55.50	54.70	54.70	30,688
04 Jun 25	54.80000 +0.20	55.50	54.80	55.00	35,186
03 Jun 25	54.60000 +1.00	55.00	53.80	53.80	34,536
02 Jun 25	53.60000 -0.80	55.00	53.60	54.30	43,759
30 May 25	54.40000 -3.30	55.00	54.40	54.90	141,349
29 May 25	57.70000 +0.50	58.40	57.30	57.30	40,798
28 May 25	57.20000 +0.30	57.50	56.90	57.00	39,254
27 May 25	56.90000 -1.30	58.10	56.70	58.00	46,287
26 May 25	58.20000 +1.30	58.40	57.10	57.30	23,486
23 May 25	56.90000 +0.10	57.60	56.30	57.20	37,579
22 May 25	56.80000 -0.50	57.30	56.80	57.00	47,188
21 May 25	57.30000 -0.40	58.10	57.30	57.70	41,382
20 May 25	57.70000 +0.50	57.85	57.20	57.30	26,238
19 May 25	57.20000 -0.70	57.80	56.40	57.80	48,222
16 May 25	57.90000 +0.70	57.90	57.30	57.50	22,021
15 May 25	57.20000 +0.10	57.40	56.90	57.10	26,590
14 May 25	57.10000 -1.00	58.50	57.00	58.30	36,785
13 May 25	58.10000 +1.00	58.10	57.20	57.20	57,987
12 May 25	57.10000 +0.60	57.60	56.50	56.50	87,194
09 May 25	56.50000 +0.60	56.50	55.90	55.90	23,792
08 May 25	55.90000 +0.40	56.10	55.60	55.70	17,785
07 May 25	55.50000 -1.30	56.70	55.50	56.70	36,587
06 May 25	56.80000 +0.00	57.40	56.40	56.60	48,182
05 May 25	56.80000 -0.30	57.40	56.50	57.30	40,118
02 May 25	57.10000 +0.10	57.60	57.00	57.20	28,437
30 Apr 25	57.00000 +1.30	57.00	55.70	55.70	45,405
29 Apr 25	55.70000 +0.40	56.10	55.00	55.30	38,177
28 Apr 25	55.30000 +0.10	56.20	55.30	55.50	37,964
25 Apr 25	55.20000 +1.20	55.40	54.10	54.10	30,376
24 Apr 25	54.00000 -3.00	54.50	51.60	53.60	82,919
23 Apr 25	57.00000 +1.20	57.70	55.90	55.90	48,547
22 Apr 25	55.80000 -1.70	57.90	55.50	57.90	35,716
17 Apr 25	57.50000 -0.10	57.90	57.30	57.40	33,897
16 Apr 25	57.60000 +0.70	58.00	56.80	56.80	20,247
15 Apr 25	56.90000 +0.00	57.70	56.40	56.60	41,095
14 Apr 25	56.90000 +1.20	57.50	56.10	56.10	34,647
11 Apr 25	55.70000 +0.00	56.90	55.50	56.00	38,919
10 Apr 25	55.70000 +1.30	57.90	55.70	57.60	50,636
09 Apr 25	54.40000 -0.50	55.20	54.00	54.20	55,557
08 Apr 25	54.90000 -0.20	55.90	53.90	55.10	60,528
07 Apr 25	55.10000 +0.90	56.40	51.00	52.40	116,076
04 Apr 25	54.20000 -5.50	58.20	53.60	57.00	123,694
03 Apr 25	59.70000 -1.70	61.60	59.70	60.80	37,602
02 Apr 25	61.40000 -0.20	61.80	60.90	61.40	45,842
01 Apr 25	61.60000 -1.00	63.30	60.70	61.60	49,957
31 Mar 25	62.60000 -0.50	62.90	62.20	62.80	22,576
28 Mar 25	63.10000 +0.70	63.40	62.40	62.40	22,314
27 Mar 25	62.40000 +0.30	62.90	62.00	62.20	18,220
26 Mar 25	62.10000 +1.50	62.10	61.00	61.20	60,446
25 Mar 25	60.60000 -0.60	61.70	60.60	61.40	31,065
24 Mar 25	61.20000 -0.40	62.00	60.90	61.60	24,617
21 Mar 25	61.60000 +0.30	62.00	60.90	60.90	52,110
20 Mar 25	61.30000 -0.20	62.10	61.20	61.70	20,275
19 Mar 25	61.50000 +0.00	61.90	60.90	61.30	18,360
18 Mar 25	61.50000 +0.40	61.60	61.30	61.30	18,649
17 Mar 25	61.10000 +0.20	61.40	60.80	61.00	23,222
14 Mar 25	60.90000 +0.80	61.00	60.20	60.40	19,179
13 Mar 25	60.10000 -0.40	61.00	59.90	60.30	29,178
12 Mar 25	60.50000 +0.10	60.60	60.10	60.30	20,763
11 Mar 25	60.40000 -0.70	61.20	60.30	60.90	40,941
10 Mar 25	61.10000 +1.30	61.40	59.70	59.70	34,187
07 Mar 25	59.80000 +0.30	59.80	59.20	59.30	19,730
06 Mar 25	59.50000 -0.20	59.70	59.30	59.70	19,768
05 Mar 25	59.70000 +0.70	60.20	59.10	59.10	27,963
04 Mar 25	59.00000 -0.10	59.50	58.80	59.10	35,911
03 Mar 25	59.10000 +0.00	59.40	58.50	58.90	35,495
28 Feb 25	59.10000 +0.00	59.50	58.50	59.00	75,397
27 Feb 25	59.10000 +0.10	59.30	58.60	59.00	34,243
26 Feb 25	59.00000 -0.50	60.40	59.00	59.30	52,714
25 Feb 25	59.50000 -0.90	60.30	59.10	60.30	29,746
24 Feb 25	60.40000 -0.40	61.20	60.40	60.70	44,120
21 Feb 25	60.80000 -2.40	63.20	60.70	63.00	62,047
20 Feb 25	63.20000 -2.70	65.60	63.20	65.60	50,300
19 Feb 25	65.90000 +0.10	69.70	65.80	66.70	73,664
18 Feb 25	65.80000 +0.30	65.80	65.10	65.50	20,772
17 Feb 25	65.50000 +0.20	65.70	65.10	65.20	16,204
14 Feb 25	65.30000 +1.30	65.30	63.90	63.90	28,915
13 Feb 25	64.00000 -0.10	64.40	63.70	64.40	18,138
12 Feb 25	64.10000 +0.30	64.90	63.90	64.00	25,129
11 Feb 25	63.80000 +0.80	63.90	63.20	63.20	18,340
10 Feb 25	63.00000 +0.90	63.00	62.20	62.20	24,218
07 Feb 25	62.10000 -0.60	63.00	62.10	62.60	17,447
06 Feb 25	62.70000 +0.50	62.90	62.10	62.20	29,529
05 Feb 25	62.20000 -0.60	62.70	61.90	62.70	18,392
04 Feb 25	62.80000 -0.70	63.40	62.70	63.40	18,002
03 Feb 25	63.50000 -0.10	63.50	63.00	63.20	24,800
31 Jan 25	63.60000 -0.30	64.10	63.60	64.00	27,009
30 Jan 25	63.90000 +0.00	64.30	63.90	64.10	21,777
29 Jan 25	63.90000 -0.30	64.30	63.30	64.30	22,509
28 Jan 25	64.20000 +0.80	64.20	63.30	63.40	38,123
27 Jan 25	63.40000 +0.50	63.40	62.70	62.70	18,670
24 Jan 25	62.90000 +0.30	63.10	62.70	62.90	36,833
23 Jan 25	62.60000 -0.60	63.30	62.60	63.20	33,423
22 Jan 25	63.20000 -1.10	64.60	63.20	64.40	30,385
21 Jan 25	64.30000 +1.70	64.30	62.20	62.70	54,096
20 Jan 25	62.60000 +0.40	62.80	62.10	62.30	94,859
17 Jan 25	62.20000 +0.10	62.50	62.00	62.00	17,614
16 Jan 25	62.10000 -0.10	62.50	61.70	62.50	31,222
15 Jan 25	62.20000 +0.60	62.40	61.60	61.90	22,355
14 Jan 25	61.60000 -0.50	62.60	61.60	62.20	15,480
13 Jan 25	62.10000 +0.10	62.30	61.70	62.00	17,658
10 Jan 25	62.00000 -0.30	62.50	61.50	62.50	14,306
09 Jan 25	62.30000 +0.00	62.50	62.00	62.30	11,724
08 Jan 25	62.30000 -1.20	63.50	62.20	63.40	17,193
07 Jan 25	63.50000 +0.10	63.60	62.80	63.30	22,756
06 Jan 25	63.40000 +0.00	63.50	62.50	63.20	32,333
03 Jan 25	63.40000 -0.10	63.70	63.30	63.50	27,689
02 Jan 25	63.50000 -0.30	63.80	63.50	63.80	22,349
31 Dec 24	63.80000 +0.90	63.80	62.90	62.90	10,509
30 Dec 24	62.90000 -0.30	63.60	62.60	63.20	21,145
27 Dec 24	63.20000 +0.70	63.20	62.50	62.60	13,903
24 Dec 24	62.50000 -0.30	62.90	62.50	62.80	7,187
23 Dec 24	62.80000 -0.20	63.30	62.60	63.00	26,558
20 Dec 24	63.00000 -0.30	63.40	62.10	63.40	98,822
19 Dec 24	63.30000 +0.40	63.30	62.40	62.50	41,434
18 Dec 24	62.90000 -0.20	63.80	62.80	63.50	40,364
17 Dec 24	63.10000 +1.20	63.20	61.80	61.90	29,006
16 Dec 24	61.90000 -0.20	62.10	61.40	62.00	27,588
13 Dec 24	62.10000 +0.80	62.20	61.30	61.30	28,210
12 Dec 24	61.30000 -0.30	61.50	60.10	61.50	38,925
11 Dec 24	61.60000 -0.20	61.90	61.40	61.80	14,200
10 Dec 24	61.80000 +0.40	62.00	61.30	61.40	20,112
09 Dec 24	61.40000 -1.10	62.50	61.30	62.50	16,987
06 Dec 24	62.50000 +0.20	62.60	62.20	62.40	39,092
05 Dec 24	62.30000 +0.50	62.60	61.70	61.70	21,658
04 Dec 24	61.80000 -0.20	62.20	61.50	62.10	22,824
03 Dec 24	62.00000 -0.20	62.70	62.00	62.10	19,048
02 Dec 24	62.20000 -0.90	63.00	62.10	62.60	38,476
29 Nov 24	63.10000 +0.10	63.80	62.90	63.20	35,611
28 Nov 24	63.00000 +0.60	63.10	62.50	62.50	24,907
27 Nov 24	62.40000 +0.30	62.40	61.30	62.00	43,262
26 Nov 24	62.10000 -0.20	62.60	61.80	62.30	39,207
25 Nov 24	62.30000 -1.20	63.70	62.30	63.50	52,181
22 Nov 24	63.50000 +0.70	63.60	62.60	63.00	32,836
21 Nov 24	62.80000 -0.30	63.30	62.70	63.10	38,635
20 Nov 24	63.10000 -0.70	63.90	63.10	63.70	27,079
19 Nov 24	63.80000 +0.00	63.90	63.40	63.70	20,832
18 Nov 24	63.80000 -0.10	64.00	63.50	63.50	21,453
15 Nov 24	63.90000 -0.80	64.70	63.90	64.50	16,952
14 Nov 24	64.70000 -0.40	65.30	64.60	65.20	18,689
13 Nov 24	65.10000 +0.10	65.10	64.50	64.90	29,616
12 Nov 24	65.00000 -1.10	66.10	65.00	66.10	17,289
11 Nov 24	66.10000 +0.60	66.50	66.00	66.50	28,598
08 Nov 24	65.50000 -1.00	66.20	65.40	65.40	33,358
07 Nov 24	66.50000 +0.20	66.70	66.20	66.40	18,190
06 Nov 24	66.30000 -0.70	67.50	66.30	67.00	28,866
05 Nov 24	67.00000 +0.20	67.70	66.70	66.80	25,316
04 Nov 24	66.80000 +0.10	67.00	66.60	66.80	20,052
01 Nov 24	66.70000 -0.40	67.60	66.70	67.20	36,924
31 Oct 24	67.10000 -0.30	67.40	66.70	67.10	47,418
30 Oct 24	67.40000 -0.70	68.50	67.20	68.10	31,088
29 Oct 24	68.10000 -0.20	68.90	67.60	68.30	35,416
28 Oct 24	68.30000 +0.10	69.20	68.10	68.30	43,973
25 Oct 24	68.20000 +1.30	68.20	66.20	66.80	80,145
24 Oct 24	66.90000 +8.00	66.90	62.20	62.20	209,270
23 Oct 24	58.90000 -0.10	59.40	58.60	58.80	24,815
22 Oct 24	59.00000 -0.10	59.30	58.60	59.10	28,256
21 Oct 24	59.10000 -0.30	60.00	59.00	59.40	21,829
18 Oct 24	59.40000 +0.00	59.80	58.90	59.30	21,730
17 Oct 24	59.40000 -0.60	60.40	59.40	60.00	22,982
16 Oct 24	60.00000 +0.10	60.30	59.40	59.40	23,502
15 Oct 24	59.90000 -0.10	60.50	59.50	60.00	60,519
14 Oct 24	60.00000 +0.70	60.00	58.90	59.70	38,941
11 Oct 24	59.30000 -0.10	59.70	59.00	59.30	26,535
10 Oct 24	59.40000 +0.10	59.60	59.00	59.40	18,930
09 Oct 24	59.30000 +0.40	59.30	58.80	58.80	28,269
08 Oct 24	58.90000 +0.60	58.90	58.10	58.10	16,789
07 Oct 24	58.30000 -0.50	58.80	57.80	58.70	31,376
04 Oct 24	58.80000 +0.70	59.00	57.90	58.10	21,095
03 Oct 24	58.10000 -1.20	59.50	58.10	59.30	25,274
02 Oct 24	59.30000 -0.50	59.80	58.90	59.80	19,267
01 Oct 24	59.80000 -0.60	60.60	59.60	60.30	19,789
30 Sep 24	60.40000 -0.60	61.20	60.30	61.00	30,603
27 Sep 24	61.00000 +0.20	61.30	60.90	61.00	10,862
26 Sep 24	60.80000 -0.50	61.50	60.80	61.40	46,767
25 Sep 24	61.30000 +0.60	61.40	60.70	60.70	17,370
24 Sep 24	60.70000 +0.20	61.30	60.40	60.80	25,860
23 Sep 24	60.50000 +0.20	60.70	59.90	60.30	16,748
20 Sep 24	60.30000 -1.20	61.50	60.30	61.50	46,232
19 Sep 24	61.50000 +1.10	61.60	60.50	61.10	32,961
18 Sep 24	60.40000 -0.30	61.00	60.40	60.70	23,780
17 Sep 24	60.70000 +0.00	61.40	60.60	60.70	36,178
16 Sep 24	60.70000 -1.80	61.10	59.60	61.10	53,220
13 Sep 24	62.50000 +0.30	62.70	61.90	62.30	40,128
12 Sep 24	62.20000 +0.20	62.60	61.90	62.40	22,391
11 Sep 24	62.00000 +0.40	62.80	61.60	61.80	23,185
10 Sep 24	61.60000 -1.00	63.00	61.40	62.90	26,314
09 Sep 24	62.60000 +0.90	62.90	61.70	61.70	18,156
06 Sep 24	61.70000 -0.60	62.80	61.60	62.10	36,037
05 Sep 24	62.30000 -0.10	62.80	62.00	62.20	20,416
04 Sep 24	62.40000 +0.80	62.40	61.30	61.30	25,086
03 Sep 24	61.60000 +0.30	62.00	61.40	61.40	9,087
02 Sep 24	61.30000 +0.10	61.50	60.70	61.40	15,875
30 Aug 24	61.20000 +0.60	61.20	60.70	60.70	37,913
29 Aug 24	60.60000 +0.20	61.00	60.00	60.30	17,853
28 Aug 24	60.40000 -0.10	60.90	60.10	60.50	22,276
27 Aug 24	60.50000 -0.40	61.40	60.50	60.90	15,785
26 Aug 24	60.90000 +0.60	61.20	60.60	61.00	35,654
23 Aug 24	60.30000 +0.30	60.50	59.80	59.90	16,677
22 Aug 24	60.00000 +0.30	60.20	59.60	59.60	15,478
21 Aug 24	59.70000 +0.60	59.80	59.10	59.30	9,444
20 Aug 24	59.10000 -0.20	59.50	58.80	59.20	13,894
19 Aug 24	59.30000 +0.30	59.40	59.00	59.20	11,540
16 Aug 24	59.00000 +0.40	59.20	58.60	58.60	11,797
15 Aug 24	58.60000 +0.70	58.90	58.20	58.20	15,538
14 Aug 24	57.90000 +0.50	58.10	57.50	57.70	16,492
13 Aug 24	57.40000 +0.50	57.40	56.50	56.90	20,022
12 Aug 24	56.90000 -1.10	58.10	56.60	58.00	21,803
09 Aug 24	58.00000 +0.00	58.50	57.70	58.20	33,416
08 Aug 24	58.00000 +0.00	58.40	57.70	58.00	20,635
07 Aug 24	58.00000 +0.50	58.20	57.30	57.30	22,025
06 Aug 24	57.50000 +0.80	58.00	56.70	56.70	35,451
05 Aug 24	56.70000 -1.10	57.00	56.20	56.70	27,313
02 Aug 24	57.80000 -0.40	58.50	57.30	58.50	22,833
01 Aug 24	58.20000 +0.20	59.50	57.70	58.10	31,125
31 Jul 24	58.00000 +0.40	58.30	57.60	57.70	25,274
30 Jul 24	57.60000 +0.40	57.70	57.20	57.30	10,006
29 Jul 24	57.20000 -0.50	58.10	57.00	58.10	18,937
26 Jul 24	57.70000 +0.30	57.90	57.20	57.40	12,486
25 Jul 24	57.40000 +0.10	57.50	56.80	57.30	20,242
24 Jul 24	57.30000 +0.60	57.50	56.50	56.70	17,585
23 Jul 24	56.70000 -1.50	58.20	56.70	58.20	32,517
22 Jul 24	58.20000 +0.20	58.60	57.90	58.10	19,139
19 Jul 24	58.00000 -0.10	58.10	57.60	58.10	17,382
18 Jul 24	58.10000 -0.10	58.70	58.10	58.30	33,347
17 Jul 24	58.20000 +0.90	58.20	57.20	57.50	35,074
16 Jul 24	57.30000 +0.10	57.60	56.80	57.30	37,484
15 Jul 24	57.20000 +0.40	57.20	56.60	56.90	22,824
12 Jul 24	56.80000 +0.60	57.00	56.20	56.30	33,148
11 Jul 24	56.20000 +0.70	56.30	55.20	55.60	21,674
10 Jul 24	55.50000 -0.40	56.40	55.30	56.10	21,680
09 Jul 24	55.90000 -0.90	56.90	55.80	56.90	30,129
08 Jul 24	56.80000 -0.50	57.50	56.70	57.00	22,621
05 Jul 24	57.30000 +0.00	57.90	57.00	57.80	32,066
04 Jul 24	57.30000 +0.80	57.30	56.50	56.60	20,983
03 Jul 24	56.50000 +0.40	57.30	56.40	56.40	32,054
02 Jul 24	56.10000 +0.30	56.10	55.10	55.80	32,365
01 Jul 24	55.80000 +0.80	56.80	55.80	56.00	53,988
28 Jun 24	55.00000 -0.20	55.60	55.00	55.30	34,582
27 Jun 24	55.20000 -1.40	56.30	55.20	56.30	46,697
26 Jun 24	56.60000 -0.10	57.50	55.80	57.00	66,049
25 Jun 24	56.70000 -0.10	57.00	56.30	56.70	41,121
24 Jun 24	56.80000 +0.90	57.10	55.90	56.60	53,326
21 Jun 24	55.90000 +0.80	56.20	55.10	55.20	120,472
20 Jun 24	55.10000 -7.70	57.30	50.60	51.80	207,187
19 Jun 24	62.80000 -0.90	64.30	62.80	63.70	23,205
18 Jun 24	63.70000 -0.50	64.60	63.70	64.30	23,013
17 Jun 24	64.20000 +0.80	64.30	62.90	63.10	24,644
14 Jun 24	63.40000 -0.90	63.90	62.80	63.90	36,995
13 Jun 24	64.30000 -1.70	66.30	64.20	66.00	34,542
12 Jun 24	66.00000 -0.60	66.70	65.80	66.30	31,434
11 Jun 24	66.60000 +0.40	66.60	65.60	66.30	28,831
10 Jun 24	66.20000 -3.70	67.10	65.30	67.10	43,746
07 Jun 24	69.90000 -0.30	70.70	69.60	70.70	36,367
06 Jun 24	70.20000 -0.40	71.00	70.20	70.80	16,271
05 Jun 24	70.60000 +0.30	71.00	70.10	70.60	22,186
04 Jun 24	70.30000 +0.60	70.80	69.60	69.80	24,356
03 Jun 24	69.70000 +0.90	71.50	69.30	69.50	53,696
31 May 24	68.80000 +0.90	69.10	67.20	67.90	58,915
30 May 24	67.90000 +1.00	68.50	66.80	66.80	30,570
29 May 24	66.90000 -0.40	67.80	66.80	67.10	27,700
28 May 24	67.30000 -1.20	69.40	67.30	68.50	38,750
27 May 24	68.50000 +1.00	68.60	67.50	67.50	18,935
24 May 24	67.50000 +1.00	67.50	66.60	66.70	28,779
23 May 24	66.50000 -0.20	67.20	66.50	66.90	12,299
22 May 24	66.70000 -0.50	67.20	66.40	67.00	13,496
21 May 24	67.20000 +0.60	67.30	66.30	66.80	14,331
20 May 24	66.60000 +0.10	66.80	66.40	66.40	10,009
17 May 24	66.50000 +0.40	66.50	65.70	66.10	21,504
16 May 24	66.10000 -0.60	66.90	66.00	66.50	22,674
15 May 24	66.70000 +0.00	67.10	66.70	66.90	23,514
14 May 24	66.70000 +0.30	66.70	66.30	66.70	16,844
13 May 24	66.40000 -1.00	67.40	65.60	67.40	29,150
10 May 24	67.40000 +0.70	67.60	66.70	66.80	19,774
09 May 24	66.70000 +0.50	66.80	66.20	66.20	12,740
08 May 24	66.20000 -0.20	66.70	66.20	66.40	39,169
07 May 24	66.40000 +1.10	66.50	65.00	65.10	42,945
06 May 24	65.30000 +0.20	65.50	65.20	65.20	13,443
03 May 24	65.10000 +0.40	65.50	64.80	65.20	14,561
02 May 24	64.70000 -1.30	66.10	64.60	66.00	23,615
30 Apr 24	66.00000 +0.60	66.10	65.40	65.40	14,701
29 Apr 24	65.40000 +0.30	65.40	64.80	65.00	39,960
26 Apr 24	65.10000 +0.20	65.80	65.10	65.10	27,422
25 Apr 24	64.90000 -0.90	66.10	63.90	65.30	42,079
24 Apr 24	65.80000 +1.20	66.70	63.90	64.20	40,886
23 Apr 24	64.60000 -0.50	65.20	64.60	65.20	30,463
22 Apr 24	65.10000 +0.50	65.10	64.40	64.50	16,348
19 Apr 24	64.60000 -0.20	64.90	64.30	64.60	15,861
18 Apr 24	64.80000 +0.20	65.00	64.00	64.60	25,461
17 Apr 24	64.60000 +0.90	65.00	63.60	63.60	29,597
16 Apr 24	63.70000 -1.00	64.50	63.70	64.50	15,600
15 Apr 24	64.70000 -0.10	65.30	64.60	65.10	24,459
12 Apr 24	64.80000 -1.00	66.00	64.80	65.90	29,016
11 Apr 24	65.80000 +0.50	65.80	65.20	65.30	23,041
10 Apr 24	65.30000 +1.20	65.30	64.40	64.60	27,287
09 Apr 24	64.10000 +0.00	64.60	63.60	64.20	36,414
08 Apr 24	64.10000 -0.80	65.70	63.50	64.90	39,798
05 Apr 24	64.90000 +0.20	65.40	63.80	64.20	37,408
04 Apr 24	64.70000 +0.60	64.80	63.40	63.70	41,468
03 Apr 24	64.10000 +0.50	64.10	61.00	61.90	60,040
02 Apr 24	63.60000 -2.60	66.30	63.60	66.10	70,800
28 Mar 24	66.20000 +0.10	66.50	65.80	66.30	16,651
27 Mar 24	66.10000 +1.30	66.15	65.00	65.00	19,028
26 Mar 24	64.80000 +0.85	65.10	63.80	64.10	28,638
25 Mar 24	63.95000 +0.10	64.10	63.35	63.75	11,803
22 Mar 24	63.85000 +0.15	63.85	63.15	63.35	20,429
21 Mar 24	63.70000 +0.55	63.70	62.70	63.35	26,432
20 Mar 24	63.15000 -0.20	63.50	62.85	63.20	40,939
19 Mar 24	63.35000 -0.95	64.20	63.35	64.20	41,221
18 Mar 24	64.30000 -0.35	64.70	64.25	64.65	19,142
15 Mar 24	64.65000 -0.45	65.35	64.60	64.95	59,580
14 Mar 24	65.10000 -0.35	65.60	64.80	65.25	29,168
13 Mar 24	65.45000 -0.45	65.90	64.90	65.90	24,623
12 Mar 24	65.90000 +0.10	66.10	65.60	65.85	20,012
11 Mar 24	65.80000 -0.55	65.90	65.25	65.55	31,554
08 Mar 24	66.35000 -0.15	66.60	66.15	66.60	29,203
07 Mar 24	66.50000 -0.70	66.80	66.25	66.70	18,579
06 Mar 24	67.20000 -0.25	67.25	66.65	67.20	24,352
05 Mar 24	67.45000 +0.10	67.45	66.25	67.10	20,593
04 Mar 24	67.35000 -0.45	67.95	66.85	67.80	16,633
01 Mar 24	67.80000 +1.00	67.80	66.35	67.00	32,356
29 Feb 24	66.80000 -2.30	66.80	64.30	65.60	92,422
28 Feb 24	69.10000 +1.45	69.45	67.60	67.65	33,173
27 Feb 24	67.65000 +0.85	67.80	66.05	66.70	39,210
26 Feb 24	66.80000 +0.30	67.25	66.60	66.80	21,018
23 Feb 24	66.50000 -0.90	67.45	65.85	67.25	32,309
22 Feb 24	67.40000 -1.85	69.70	67.40	69.30	34,074
21 Feb 24	69.25000 +1.30	69.25	67.55	67.95	49,236
20 Feb 24	67.95000 +5.45	69.50	66.25	66.60	130,843
19 Feb 24	62.50000 -0.85	63.45	61.80	63.45	24,585
16 Feb 24	63.35000 +0.50	63.80	63.00	63.00	14,213
15 Feb 24	62.85000 -1.05	64.00	62.55	64.00	17,885
14 Feb 24	63.90000 +0.70	64.70	63.05	63.30	21,986
13 Feb 24	63.20000 -0.10	63.40	62.55	63.20	20,751
12 Feb 24	63.30000 +0.05	63.50	62.85	63.25	18,948
09 Feb 24	63.25000 -0.25	63.75	63.00	63.60	8,628
08 Feb 24	63.50000 +0.30	64.00	63.15	63.15	13,016
07 Feb 24	63.20000 +0.15	63.40	62.80	63.20	13,443
06 Feb 24	63.05000 +0.55	63.05	61.70	62.50	21,525
05 Feb 24	62.50000 -0.25	63.80	62.35	63.00	21,619
02 Feb 24	62.75000 -1.00	64.25	62.65	64.00	17,882
01 Feb 24	63.75000 -0.35	64.65	63.75	64.20	15,505
31 Jan 24	64.10000 +0.40	64.75	63.80	63.85	44,260
30 Jan 24	63.70000 -1.25	64.70	63.55	64.70	19,779
29 Jan 24	64.95000 -0.30	65.30	64.70	65.25	12,857
26 Jan 24	65.25000 +0.50	65.40	64.85	65.00	17,676
25 Jan 24	64.75000 -0.60	65.50	64.50	65.40	18,156
24 Jan 24	65.35000 -0.10	65.60	65.00	65.50	19,031
23 Jan 24	65.45000 +0.90	65.45	64.40	64.60	20,045
22 Jan 24	64.55000 +0.65	65.20	64.25	64.25	17,938
19 Jan 24	63.90000 -0.15	64.60	63.55	64.60	19,758
18 Jan 24	64.05000 +0.10	64.40	63.20	63.95	23,292
17 Jan 24	63.95000 -0.35	64.30	63.45	64.30	19,299
16 Jan 24	64.30000 -0.70	65.10	64.10	64.90	19,039
15 Jan 24	65.00000 +0.05	65.20	64.45	65.00	14,457
12 Jan 24	64.95000 +0.85	64.95	64.15	64.35	14,213
11 Jan 24	64.10000 -0.30	64.60	63.95	64.40	14,911
10 Jan 24	64.40000 +0.15	64.40	63.80	64.20	14,024
09 Jan 24	64.25000 +0.25	64.25	63.50	64.15	15,213
08 Jan 24	64.00000 +0.55	64.00	62.65	63.00	17,808
05 Jan 24	63.45000 -0.30	63.95	62.80	63.75	12,265
04 Jan 24	63.75000 +0.75	63.75	62.85	63.00	14,616
03 Jan 24	63.00000 +0.40	63.25	62.40	62.50	16,942
02 Jan 24	62.60000 -0.25	63.15	62.25	63.05	14,048
29 Dec 23	62.85000 +0.00	63.30	62.60	62.70	9,517
28 Dec 23	62.85000 -1.15	63.95	62.70	63.95	12,377
27 Dec 23	64.00000 -0.55	64.80	63.85	64.55	17,540
22 Dec 23	64.55000 +0.50	64.90	64.05	64.05	29,053
21 Dec 23	64.05000 -0.05	64.10	63.55	64.00	16,349
20 Dec 23	64.10000 +0.75	64.30	63.15	63.25	18,368
19 Dec 23	63.35000 +0.80	64.20	62.50	62.50	36,354
18 Dec 23	62.55000 +0.85	62.65	61.70	61.70	21,133
15 Dec 23	61.70000 -0.60	62.60	61.20	62.20	53,327
14 Dec 23	62.30000 +0.60	62.50	61.50	61.80	31,158
13 Dec 23	61.70000 +0.25	61.90	61.45	61.50	22,387
12 Dec 23	61.45000 -0.50	62.45	61.30	61.90	22,613
11 Dec 23	61.95000 +0.15	62.40	60.95	61.90	20,375
08 Dec 23	61.80000 +0.45	62.15	61.10	61.35	22,824
07 Dec 23	61.35000 +0.65	61.60	60.50	60.80	14,902
06 Dec 23	60.70000 -0.45	61.70	60.55	61.25	21,858
05 Dec 23	61.15000 -0.45	62.00	61.15	61.60	12,979
04 Dec 23	61.60000 -0.45	62.35	61.55	62.05	18,852
01 Dec 23	62.05000 +0.30	62.25	61.75	61.75	16,862
30 Nov 23	61.75000 -0.25	61.95	61.00	61.95	47,167
29 Nov 23	62.00000 -0.45	62.50	61.30	62.15	29,361
28 Nov 23	62.45000 -0.30	62.95	62.00	62.80	27,461
27 Nov 23	62.75000 +0.20	62.95	62.20	62.60	17,696
24 Nov 23	62.55000 +0.10	62.70	61.85	62.25	23,322
23 Nov 23	62.45000 +0.85	62.85	61.60	61.60	26,495
22 Nov 23	61.60000 +0.90	61.75	60.40	60.70	26,820
21 Nov 23	60.70000 -0.70	61.65	60.65	61.30	27,975
20 Nov 23	61.40000 -0.25	62.05	61.40	61.65	23,940
17 Nov 23	61.65000 +0.50	62.15	61.20	61.25	32,145
16 Nov 23	61.15000 -0.55	62.10	61.15	61.60	31,475
15 Nov 23	61.70000 +0.65	62.00	61.05	61.05	28,503
14 Nov 23	61.05000 +0.10	61.40	60.65	60.90	34,797
13 Nov 23	60.95000 -0.20	61.20	60.05	61.00	31,058
10 Nov 23	61.15000 -0.45	61.85	61.15	61.60	31,248
09 Nov 23	61.60000 +1.10	62.15	60.55	60.55	30,820
08 Nov 23	60.50000 +0.90	60.50	59.50	59.60	20,693
07 Nov 23	59.60000 -0.05	59.70	58.95	59.60	20,434
06 Nov 23	59.65000 -1.35	61.15	59.65	61.10	32,562
03 Nov 23	61.00000 +0.60	61.60	60.60	60.60	28,824
02 Nov 23	60.40000 +0.80	60.85	59.70	59.70	16,453
01 Nov 23	59.60000 +0.35	60.25	59.20	59.20	16,618
31 Oct 23	59.25000 +0.65	59.40	58.45	58.50	32,681
30 Oct 23	58.60000 +0.60	58.85	57.85	57.95	17,416
27 Oct 23	58.00000 +0.40	58.15	56.95	57.15	56,102
26 Oct 23	57.60000 +1.05	58.80	55.65	55.95	60,012
25 Oct 23	56.55000 -1.55	58.05	56.05	58.05	39,723
24 Oct 23	58.10000 -0.35	58.75	58.10	58.45	30,322
23 Oct 23	58.45000 -0.35	59.10	58.25	58.80	26,649
20 Oct 23	58.80000 -0.65	59.20	58.20	58.95	34,279
19 Oct 23	59.45000 -0.80	60.25	59.05	60.25	21,490
18 Oct 23	60.25000 -0.70	61.25	60.15	60.95	17,512
17 Oct 23	60.95000 +0.40	61.50	60.60	60.65	21,394
16 Oct 23	60.55000 -0.40	61.00	60.35	60.95	20,253
13 Oct 23	60.95000 +0.00	61.75	60.90	61.00	39,290
12 Oct 23	60.95000 +0.25	61.60	60.70	60.80	39,954
11 Oct 23	60.70000 -1.30	62.00	60.70	62.00	20,162
10 Oct 23	62.00000 +0.40	62.35	61.80	61.80	20,046
09 Oct 23	61.60000 -0.55	61.95	61.45	61.70	17,163
06 Oct 23	62.15000 -0.15	62.40	61.70	62.30	42,590
05 Oct 23	62.30000 +0.25	62.50	62.10	62.15	18,556
04 Oct 23	62.05000 +0.00	62.40	61.50	61.80	33,720
03 Oct 23	62.05000 +0.00	62.40	61.75	62.10	32,232
02 Oct 23	62.05000 -0.40	62.90	61.65	62.55	25,115
29 Sep 23	62.45000 +0.10	63.05	62.25	62.45	31,301
28 Sep 23	62.35000 +0.00	62.55	61.80	62.40	19,952
27 Sep 23	62.35000 +0.00	62.60	61.85	62.35	28,042
26 Sep 23	62.35000 -0.45	62.80	62.05	62.80	29,680
25 Sep 23	62.80000 -1.30	64.40	62.80	64.10	42,349
22 Sep 23	64.10000 +0.30	64.20	63.65	63.85	28,653
21 Sep 23	63.80000 -0.05	64.00	63.70	63.70	16,571
20 Sep 23	63.85000 +0.35	64.05	63.45	63.60	48,560
19 Sep 23	63.50000 +0.40	63.60	63.00	63.10	18,166
18 Sep 23	63.10000 +0.25	63.30	62.75	63.00	21,533
15 Sep 23	62.85000 +0.80	63.65	62.25	62.25	75,829
14 Sep 23	62.05000 -0.50	62.60	62.00	62.55	36,136
13 Sep 23	62.55000 -0.75	63.30	61.80	63.00	31,832
12 Sep 23	63.30000 +1.05	64.50	63.00	63.55	79,750
11 Sep 23	62.25000 +1.95	62.35	60.10	60.20	50,486
08 Sep 23	60.30000 +0.55	60.45	59.75	59.95	12,608
07 Sep 23	59.75000 -0.25	60.15	59.30	59.80	31,977
06 Sep 23	60.00000 -0.50	60.25	60.00	60.10	13,722
05 Sep 23	60.50000 +0.60	60.50	59.65	59.85	22,705
04 Sep 23	59.90000 -0.20	60.15	59.80	59.80	13,022
01 Sep 23	60.10000 +1.10	60.25	59.05	59.50	27,663
31 Aug 23	59.00000 -0.05	59.20	58.80	59.15	23,641
30 Aug 23	59.05000 +0.30	59.50	58.65	58.85	38,847
29 Aug 23	58.75000 +0.25	59.00	58.10	58.60	24,606
28 Aug 23	58.50000 +0.35	58.80	58.10	58.25	17,023
25 Aug 23	58.15000 +0.35	58.25	57.70	57.80	15,661
24 Aug 23	57.80000 +0.60	58.00	57.40	57.45	16,731
23 Aug 23	57.20000 +0.20	57.45	57.15	57.30	20,808
22 Aug 23	57.00000 +0.15	57.25	56.35	56.90	27,387
21 Aug 23	56.85000 +0.35	57.10	56.40	56.45	22,669
18 Aug 23	56.50000 -0.75	57.20	56.05	57.20	30,823
17 Aug 23	57.25000 +0.15	57.30	56.90	57.00	22,516
16 Aug 23	57.10000 -0.10	57.30	56.00	56.75	32,450
15 Aug 23	57.20000 -0.10	57.55	57.00	57.30	15,361
14 Aug 23	57.30000 +0.50	57.45	56.65	56.90	18,172
11 Aug 23	56.80000 -0.70	57.55	56.50	57.45	27,891
10 Aug 23	57.50000 -0.05	57.85	57.10	57.65	23,615
09 Aug 23	57.55000 +0.00	57.90	57.40	57.70	28,064
08 Aug 23	57.55000 +0.30	57.70	57.10	57.20	24,476
07 Aug 23	57.25000 +0.25	57.30	56.55	56.85	17,113
04 Aug 23	57.00000 -0.35	57.55	56.95	57.50	26,528
03 Aug 23	57.35000 +0.55	57.55	56.65	56.90	38,676
02 Aug 23	56.80000 +0.35	57.00	56.15	56.35	40,760
01 Aug 23	56.45000 +0.85	56.55	55.00	55.40	37,377
31 Jul 23	55.60000 +0.40	56.10	55.20	55.20	44,175
28 Jul 23	55.20000 -0.70	57.50	55.00	55.85	49,996
27 Jul 23	55.90000 +2.60	56.00	54.00	54.00	86,138
26 Jul 23	53.30000 +1.20	53.30	52.05	52.15	35,393
25 Jul 23	52.10000 -0.20	52.50	51.70	52.45	63,208
24 Jul 23	52.30000 +0.15	52.55	52.00	52.15	21,329
21 Jul 23	52.15000 -0.30	52.50	52.10	52.35	18,446
20 Jul 23	52.45000 -0.20	52.70	52.00	52.65	22,039
19 Jul 23	52.65000 +0.50	52.65	52.05	52.25	12,163
18 Jul 23	52.15000 +0.10	52.20	51.85	52.05	11,475
17 Jul 23	52.05000 -0.35	52.40	51.85	52.40	17,049
14 Jul 23	52.40000 -0.20	52.65	52.10	52.65	17,608
13 Jul 23	52.60000 +0.45	52.65	52.30	52.45	16,485
12 Jul 23	52.15000 +0.35	52.30	51.75	51.80	18,897
11 Jul 23	51.80000 -0.20	52.05	51.65	52.00	24,468
10 Jul 23	52.00000 +0.35	52.40	51.50	52.35	55,469
07 Jul 23	51.65000 -0.15	51.85	51.15	51.85	35,663
06 Jul 23	51.80000 -1.90	53.85	51.80	53.60	45,489
05 Jul 23	53.70000 +0.30	54.25	53.30	53.40	42,644
04 Jul 23	53.40000 +0.35	53.80	53.00	53.70	24,473
03 Jul 23	53.05000 +0.55	53.30	52.70	52.70	24,170
30 Jun 23	52.50000 -0.30	52.90	52.50	52.80	45,262
29 Jun 23	52.80000 +0.10	52.85	52.60	52.80	64,163
28 Jun 23	52.70000 +0.15	52.75	52.35	52.65	29,562
27 Jun 23	52.55000 +0.65	52.55	51.45	52.10	44,844
26 Jun 23	51.90000 -0.75	52.65	51.70	52.65	44,608
23 Jun 23	52.65000 -0.20	52.95	51.90	52.85	36,490
22 Jun 23	52.85000 -0.90	53.70	52.65	53.70	19,455
21 Jun 23	53.75000 +0.00	54.10	53.25	53.75	24,019
20 Jun 23	53.75000 -0.70	54.95	53.60	54.50	31,749
19 Jun 23	54.45000 +0.25	54.85	54.25	54.25	21,496
16 Jun 23	54.20000 -0.15	54.75	54.20	54.35	79,250
15 Jun 23	54.35000 -0.35	54.75	53.45	54.70	34,325
14 Jun 23	54.70000 +0.40	54.95	54.20	54.35	32,686
13 Jun 23	54.30000 +0.75	54.55	53.30	53.55	32,482
12 Jun 23	53.55000 -0.05	54.25	53.55	53.70	23,859
09 Jun 23	53.60000 -0.15	53.95	53.55	53.90	30,947
08 Jun 23	53.75000 -0.35	54.60	53.60	54.10	20,079
07 Jun 23	54.10000 -0.05	54.25	53.85	54.15	30,350
06 Jun 23	54.15000 -1.20	55.35	54.00	55.35	29,453
05 Jun 23	55.35000 +0.35	55.45	54.80	55.15	22,068
02 Jun 23	55.00000 +0.00	55.20	54.40	55.20	26,105
01 Jun 23	55.00000 -0.80	55.90	55.00	55.80	37,116
31 May 23	55.80000 +0.00	56.20	55.65	55.80	62,348
30 May 23	55.80000 -0.10	56.10	55.60	55.90	37,052
29 May 23	55.90000 -2.60	56.25	55.85	56.25	23,218
26 May 23	58.50000 -0.05	58.65	58.05	58.55	39,420
25 May 23	58.55000 +0.05	58.90	58.10	58.50	27,762
24 May 23	58.50000 -0.10	59.00	58.30	58.55	54,629
23 May 23	58.60000 +0.10	59.05	58.45	58.45	31,039
22 May 23	58.50000 -0.35	59.15	58.30	58.90	47,957
19 May 23	58.85000 +0.10	59.35	58.65	59.20	38,685
18 May 23	58.75000 +0.65	59.15	58.20	58.20	37,476
17 May 23	58.10000 -0.15	58.50	57.75	58.05	78,373
16 May 23	58.25000 +0.15	58.35	57.85	58.05	37,308
15 May 23	58.10000 +1.05	58.50	57.25	57.25	69,931
12 May 23	57.05000 +0.00	57.35	56.85	57.05	37,738
11 May 23	57.05000 +0.35	57.05	56.40	56.70	43,505
10 May 23	56.70000 +0.80	56.70	55.90	55.90	34,085
09 May 23	55.90000 -0.55	56.90	55.80	56.45	22,320
08 May 23	56.45000 +0.75	57.00	55.75	55.75	38,873
05 May 23	55.70000 +0.20	55.95	55.50	55.50	45,473
04 May 23	55.50000 -0.65	56.50	55.50	56.15	52,343
03 May 23	56.15000 +0.45	56.35	55.35	55.70	61,665
02 May 23	55.70000 -0.25	56.50	55.70	55.90	55,105
28 Apr 23	55.95000 +0.20	56.50	55.55	55.70	55,258
27 Apr 23	55.75000 -0.10	56.35	54.90	54.90	56,806
26 Apr 23	55.85000 -1.20	56.20	53.25	55.55	114,840
25 Apr 23	57.05000 -0.85	57.80	56.85	57.80	34,563
24 Apr 23	57.90000 -0.35	58.20	57.30	58.20	42,924
21 Apr 23	58.25000 +0.10	58.25	57.60	58.10	24,973
20 Apr 23	58.15000 -0.65	58.80	57.90	58.80	39,531
19 Apr 23	58.80000 -0.05	59.30	58.45	58.65	46,027
18 Apr 23	58.85000 -0.75	59.60	58.45	59.55	51,386
17 Apr 23	59.60000 +1.15	59.75	58.90	58.90	27,815
14 Apr 23	58.45000 +0.85	58.65	57.90	58.10	42,969
13 Apr 23	57.60000 +0.30	58.15	57.30	57.30	34,022
12 Apr 23	57.30000 +0.95	57.50	56.20	56.60	66,085
11 Apr 23	56.35000 -2.45	59.00	55.95	58.80	128,181
06 Apr 23	58.80000 +0.10	59.40	57.90	58.50	69,055
05 Apr 23	58.70000 -0.85	59.55	58.60	59.45	53,609
04 Apr 23	59.55000 +0.80	59.70	58.75	58.75	47,965
03 Apr 23	58.75000 +0.65	59.00	58.10	58.10	33,888
31 Mar 23	58.10000 -0.60	59.00	57.95	58.70	55,144
30 Mar 23	58.70000 -0.20	59.15	58.25	58.90	59,270
29 Mar 23	58.90000 +0.20	59.05	58.30	58.70	32,343
28 Mar 23	58.70000 -0.90	59.85	58.65	59.65	27,745
27 Mar 23	59.60000 +0.30	60.00	59.25	59.40	31,632
24 Mar 23	59.30000 -1.10	60.55	58.85	60.40	57,303
23 Mar 23	60.40000 +0.40	61.30	59.85	59.85	50,516
22 Mar 23	60.00000 +0.90	60.00	59.05	59.10	36,533
21 Mar 23	59.10000 +0.40	59.50	58.40	58.70	56,929
20 Mar 23	58.70000 +0.00	58.80	57.75	58.10	39,818
17 Mar 23	58.70000 -0.15	59.05	58.55	58.90	77,277
16 Mar 23	58.85000 -0.10	59.35	58.55	59.15	48,876
15 Mar 23	58.95000 -0.80	60.15	58.60	59.75	77,593
14 Mar 23	59.75000 +0.65	60.20	58.90	59.15	52,570
13 Mar 23	59.10000 -3.00	61.35	59.10	61.35	100,664
10 Mar 23	62.10000 -0.30	62.40	61.65	62.40	39,556
09 Mar 23	62.40000 -0.20	63.10	62.25	62.60	56,604
08 Mar 23	62.60000 +0.10	62.85	61.80	62.35	100,183
07 Mar 23	62.50000 +0.95	63.35	61.55	61.55	108,600
06 Mar 23	61.55000 -0.10	62.05	61.20	61.75	45,653
03 Mar 23	61.65000 -0.20	62.20	61.50	62.00	28,860
02 Mar 23	61.85000 +0.60	62.00	60.75	61.25	72,621
01 Mar 23	61.25000 +0.05	61.95	61.10	61.45	57,947
28 Feb 23	61.20000 +0.80	61.40	60.30	60.50	97,894
27 Feb 23	60.40000 -0.85	61.25	60.30	61.20	82,686
24 Feb 23	61.25000 -0.15	61.85	61.10	61.50	58,038
23 Feb 23	61.40000 -0.35	62.05	61.30	61.80	57,131
22 Feb 23	61.75000 +0.00	62.35	61.50	61.75	46,454
21 Feb 23	61.75000 +0.30	62.30	61.00	61.00	53,947
20 Feb 23	61.45000 -1.15	62.75	61.45	62.75	58,924
17 Feb 23	62.60000 +0.70	62.75	61.05	61.55	80,444
16 Feb 23	61.90000 +1.15	62.80	60.40	60.60	160,282
15 Feb 23	60.75000 -6.60	65.00	60.15	65.00	357,453
14 Feb 23	67.35000 +0.45	67.35	66.55	67.00	49,940
13 Feb 23	66.90000 +0.50	67.65	66.45	66.45	81,545
10 Feb 23	66.40000 +0.10	67.05	65.85	66.20	68,316
09 Feb 23	66.30000 -0.60	67.70	66.30	67.00	58,270
08 Feb 23	66.90000 -1.10	68.10	66.65	68.10	43,108
07 Feb 23	68.00000 +0.20	68.35	67.30	67.80	61,486
06 Feb 23	67.80000 -1.00	69.15	67.60	68.80	55,191
03 Feb 23	68.80000 +0.35	69.15	67.90	68.45	50,364
02 Feb 23	68.45000 +0.65	68.90	67.65	67.80	43,815
01 Feb 23	67.80000 +1.10	68.40	66.70	66.95	64,840
31 Jan 23	66.70000 +0.50	66.70	65.20	66.35	66,475
30 Jan 23	66.20000 +1.00	67.35	65.45	65.60	95,468
27 Jan 23	65.20000 +0.05	65.65	65.10	65.15	47,263
26 Jan 23	65.15000 -0.30	66.35	64.85	65.55	48,609
25 Jan 23	65.45000 +1.10	66.40	64.35	64.35	64,556
24 Jan 23	64.35000 +0.95	65.15	63.80	63.80	51,711
23 Jan 23	63.40000 -0.10	64.35	63.30	63.80	38,621
20 Jan 23	63.50000 +0.15	63.70	63.25	63.40	34,041
19 Jan 23	63.35000 -0.75	64.65	63.30	64.10	46,305
18 Jan 23	64.10000 +0.50	64.30	62.15	63.60	60,809
17 Jan 23	63.60000 +0.35	63.95	63.05	63.25	29,138
16 Jan 23	63.25000 +0.10	63.80	63.15	63.15	38,072
13 Jan 23	63.15000 +1.90	63.35	61.05	61.05	59,496
12 Jan 23	61.25000 +0.20	61.85	61.05	61.15	51,159
11 Jan 23	61.05000 -1.00	62.25	60.55	62.15	60,263
10 Jan 23	62.05000 +0.60	62.35	61.20	61.40	52,566
09 Jan 23	61.45000 +0.65	61.45	60.65	60.90	28,706
06 Jan 23	60.80000 -0.55	61.55	60.60	61.55	27,103
05 Jan 23	61.35000 -0.70	62.00	61.20	61.70	47,837
04 Jan 23	62.05000 -1.55	63.85	61.60	63.50	53,518
03 Jan 23	63.60000 -0.60	64.35	63.45	64.20	36,737
02 Jan 23	64.20000 +0.25	64.35	63.95	64.00	11,991
30 Dec 22	63.95000 -0.40	64.50	63.85	64.35	20,437
29 Dec 22	64.35000 +0.35	64.50	63.85	64.05	22,157
28 Dec 22	64.00000 -0.05	64.35	63.25	64.35	33,617
27 Dec 22	64.05000 -0.30	65.00	64.00	64.50	19,336
23 Dec 22	64.35000 -0.45	64.90	64.05	64.70	26,079
22 Dec 22	64.80000 +0.75	65.40	64.10	64.15	60,334
21 Dec 22	64.05000 +0.50	64.10	63.15	63.55	29,909
20 Dec 22	63.55000 -0.30	64.50	63.30	63.60	64,508
19 Dec 22	63.85000 -0.75	65.25	63.65	64.55	54,993
16 Dec 22	64.60000 -0.05	64.90	63.85	64.60	128,265
15 Dec 22	64.65000 -0.25	65.40	63.95	64.25	74,968
14 Dec 22	64.90000 +0.85	64.90	62.85	64.00	56,631
13 Dec 22	64.05000 +0.75	65.15	63.75	64.15	71,804
12 Dec 22	63.30000 -0.10	63.65	62.85	63.15	40,367
09 Dec 22	63.40000 +0.05	64.00	63.10	63.35	59,330
08 Dec 22	63.35000 -0.05	63.75	62.85	63.45	53,742
07 Dec 22	63.40000 +0.55	63.50	62.25	63.00	48,893
06 Dec 22	62.85000 -0.45	63.35	62.35	63.35	53,051
05 Dec 22	63.30000 +0.05	63.80	62.95	63.35	59,698
02 Dec 22	63.25000 +0.45	63.55	62.50	62.90	53,906
01 Dec 22	62.80000 -0.50	63.40	62.45	63.30	45,357
30 Nov 22	63.30000 +0.35	63.80	62.70	63.40	148,590
29 Nov 22	62.95000 -0.60	63.30	62.30	63.10	49,447
28 Nov 22	63.55000 +0.65	63.55	62.60	62.70	49,835
25 Nov 22	62.90000 +0.45	63.15	62.45	62.55	35,495
24 Nov 22	62.45000 -0.35	63.00	61.75	62.80	43,672
23 Nov 22	62.80000 -0.25	63.25	62.55	62.75	40,578
22 Nov 22	63.05000 +0.40	63.40	62.70	62.70	35,964
21 Nov 22	62.65000 +0.45	63.45	61.95	62.35	54,470
18 Nov 22	62.20000 +1.90	62.60	60.35	60.90	92,242
17 Nov 22	60.30000 +0.55	61.05	59.75	59.85	88,341
16 Nov 22	59.75000 +1.20	59.85	58.65	58.70	81,378
15 Nov 22	58.55000 +1.65	58.85	56.80	56.85	76,998
14 Nov 22	56.90000 -0.15	58.20	56.90	57.10	79,859
11 Nov 22	57.05000 -2.30	59.40	57.00	59.10	63,819
10 Nov 22	59.35000 +0.70	59.75	58.15	58.65	49,102
09 Nov 22	58.65000 -0.65	60.20	58.60	59.35	50,227
08 Nov 22	59.30000 +0.55	60.25	58.50	58.95	98,663
07 Nov 22	58.75000 +1.15	59.15	57.60	57.60	77,321
04 Nov 22	57.60000 -1.30	59.20	57.60	58.90	59,971
03 Nov 22	58.90000 -0.50	59.50	58.40	59.10	48,750
02 Nov 22	59.40000 +0.70	60.70	58.75	59.00	216,543
01 Nov 22	58.70000 +0.60	59.90	58.00	58.10	108,490
31 Oct 22	58.10000 +0.20	58.70	56.75	57.55	141,593
28 Oct 22	57.90000 -7.25	62.90	55.15	62.90	321,022
27 Oct 22	65.15000 -1.00	66.50	63.85	66.15	122,305
26 Oct 22	66.15000 +0.00	66.55	65.90	66.05	54,785
25 Oct 22	66.15000 -0.80	67.70	66.15	67.20	112,872
24 Oct 22	66.95000 -0.85	67.60	65.75	67.60	90,972
21 Oct 22	67.80000 -1.00	68.85	67.45	68.80	112,088
20 Oct 22	68.80000 -0.55	69.65	68.25	69.50	47,777
19 Oct 22	69.35000 +0.00	70.60	68.35	69.55	105,192
18 Oct 22	69.35000 +0.90	70.00	68.45	69.05	96,593
17 Oct 22	68.45000 -0.65	69.85	67.50	69.30	67,939
14 Oct 22	69.10000 +2.15	69.25	66.75	67.65	111,399
13 Oct 22	66.95000 +0.70	67.70	66.20	66.25	90,697
12 Oct 22	66.25000 -0.30	67.15	65.15	66.90	69,698
11 Oct 22	66.55000 +1.00	66.90	65.20	65.55	71,016
10 Oct 22	65.55000 +0.35	65.60	63.10	64.85	71,577
07 Oct 22	65.20000 +0.55	65.30	64.15	64.65	56,256
06 Oct 22	64.65000 +0.95	65.15	63.70	63.70	70,106
05 Oct 22	63.70000 +0.10	64.00	63.10	63.55	71,123
04 Oct 22	63.60000 -0.20	64.75	63.45	64.30	73,621
03 Oct 22	63.80000 -1.10	64.55	62.25	64.50	72,137
30 Sep 22	64.90000 +1.40	65.55	63.35	63.35	85,626
29 Sep 22	63.50000 +0.70	63.50	62.75	62.85	65,606
28 Sep 22	62.80000 -0.70	62.95	61.60	62.95	88,863
27 Sep 22	63.50000 +3.35	64.40	61.40	61.40	125,974
26 Sep 22	60.15000 +0.65	60.35	58.65	59.05	78,917
23 Sep 22	59.50000 +1.55	59.90	58.75	58.75	84,490
22 Sep 22	57.95000 +0.30	57.95	57.05	57.40	38,714
21 Sep 22	57.65000 -0.50	58.15	57.15	58.15	46,109
20 Sep 22	58.15000 +0.95	58.65	57.20	57.20	77,839
19 Sep 22	57.20000 +0.60	57.45	56.00	56.50	23,880
16 Sep 22	56.60000 +0.90	56.90	55.20	55.40	74,609
15 Sep 22	55.70000 -0.75	56.50	55.45	56.45	40,973
14 Sep 22	56.45000 -0.55	57.25	56.20	57.20	37,097
13 Sep 22	57.00000 +0.35	57.45	56.15	56.65	67,565
12 Sep 22	56.65000 +0.80	56.70	55.95	56.15	43,394
09 Sep 22	55.85000 -0.50	56.45	55.75	56.35	22,320
08 Sep 22	56.35000 -0.65	57.25	55.95	57.25	20,894
07 Sep 22	57.00000 -0.15	57.30	56.50	57.00	46,895
06 Sep 22	57.15000 -0.10	57.50	56.85	57.50	29,442
05 Sep 22	57.25000 -0.05	57.50	56.70	57.05	26,628
02 Sep 22	57.30000 +0.30	57.55	56.75	57.00	38,778
01 Sep 22	57.00000 +0.30	57.00	55.45	56.65	65,407
31 Aug 22	56.70000 -0.50	57.40	56.60	57.20	56,709
30 Aug 22	57.20000 -0.10	57.65	56.90	57.30	28,624
29 Aug 22	57.30000 -0.50	57.45	56.45	57.45	37,179
26 Aug 22	57.80000 -0.30	58.75	57.80	58.30	28,232
25 Aug 22	58.10000 -0.85	59.20	58.00	58.95	46,939
24 Aug 22	58.95000 +0.10	59.10	58.45	58.85	30,857
23 Aug 22	58.85000 -0.45	59.40	58.75	59.05	25,211
22 Aug 22	59.30000 -0.75	60.00	59.10	60.00	20,213
19 Aug 22	60.05000 -0.20	60.40	59.90	60.25	22,549
18 Aug 22	60.25000 -0.45	60.95	59.80	60.50	48,639
17 Aug 22	60.70000 +0.50	60.70	60.00	60.00	45,050
16 Aug 22	60.20000 +0.75	60.30	59.40	59.65	48,811
15 Aug 22	59.45000 +1.10	59.60	58.40	58.40	37,304
12 Aug 22	58.35000 +0.80	58.70	57.55	57.55	37,137
11 Aug 22	57.55000 -0.80	58.85	57.05	58.65	31,701
10 Aug 22	58.35000 -0.35	58.75	58.10	58.50	24,761
09 Aug 22	58.70000 +0.30	58.75	58.15	58.55	36,701
08 Aug 22	58.40000 +0.30	58.85	57.90	58.35	50,808
05 Aug 22	58.10000 -1.80	60.00	57.95	59.80	42,190
04 Aug 22	59.90000 +2.00	60.10	58.10	59.05	83,416
03 Aug 22	57.90000 +2.60	59.65	55.95	56.85	138,764
02 Aug 22	55.30000 +1.15	55.40	54.15	54.15	46,466
01 Aug 22	54.15000 -1.05	55.40	54.15	55.25	49,120
29 Jul 22	55.20000 -0.10	55.70	55.20	55.70	46,764
28 Jul 22	55.30000 -0.15	55.65	55.05	55.35	22,969
27 Jul 22	55.45000 -0.25	55.95	55.35	55.95	15,268
26 Jul 22	55.70000 -0.15	56.20	55.55	55.90	21,277
25 Jul 22	55.85000 +0.25	55.90	55.50	55.50	25,411
22 Jul 22	55.60000 -0.10	55.90	55.45	55.45	23,874
21 Jul 22	55.70000 -0.40	56.25	55.35	56.25	26,007
20 Jul 22	56.10000 -0.45	56.85	56.00	56.65	22,958
19 Jul 22	56.55000 -0.35	56.90	56.20	56.65	27,550
18 Jul 22	56.90000 +0.45	57.20	56.40	56.50	28,845
15 Jul 22	56.45000 +0.75	56.60	55.90	56.00	35,249
14 Jul 22	55.70000 +0.70	55.80	54.75	55.00	43,591
13 Jul 22	55.00000 +0.20	55.40	54.70	54.90	41,315
12 Jul 22	54.80000 +0.15	55.00	54.25	54.75	36,029
11 Jul 22	54.65000 +0.40	55.10	53.95	53.95	30,470
08 Jul 22	54.25000 -0.60	54.90	54.25	54.85	52,325
07 Jul 22	54.85000 +0.95	55.15	53.95	53.95	68,930
06 Jul 22	53.90000 +1.35	54.15	52.55	52.55	66,513
05 Jul 22	52.55000 +0.25	52.60	52.10	52.35	27,673
04 Jul 22	52.30000 +0.15	52.55	52.00	52.15	17,298
01 Jul 22	52.15000 -0.05	52.35	51.65	52.20	24,144
30 Jun 22	52.20000 +0.25	52.40	51.35	51.95	55,101
29 Jun 22	51.95000 -0.55	52.50	51.60	52.15	37,191
28 Jun 22	52.50000 -0.45	53.25	52.50	52.80	36,097
27 Jun 22	52.95000 +0.45	53.00	52.05	52.55	38,866
24 Jun 22	52.50000 +0.55	52.70	51.80	51.95	36,810
23 Jun 22	51.95000 -0.70	52.65	51.65	52.35	29,337
22 Jun 22	52.65000 +0.45	52.75	51.50	52.10	32,364
21 Jun 22	52.20000 +0.65	52.65	51.55	51.55	32,151
20 Jun 22	51.55000 +0.00	51.85	50.80	51.50	40,977
17 Jun 22	51.55000 -0.80	52.35	51.55	52.30	61,272
16 Jun 22	52.35000 -0.80	53.00	51.55	52.95	46,773
15 Jun 22	53.15000 +0.10	53.70	53.15	53.70	36,818
14 Jun 22	53.05000 -0.05	53.75	52.85	53.15	51,877
13 Jun 22	53.10000 -0.55	53.70	52.50	53.60	39,466
10 Jun 22	53.65000 -0.20	53.75	53.05	53.45	44,533
09 Jun 22	53.85000 -0.40	54.25	53.15	54.25	60,381
08 Jun 22	54.25000 +0.05	54.35	53.70	54.30	58,406
07 Jun 22	54.20000 -0.10	54.30	53.35	54.15	38,710
06 Jun 22	54.30000 -0.30	54.85	54.30	54.55	39,546
03 Jun 22	54.60000 +0.45	54.60	54.00	54.50	37,183
02 Jun 22	54.15000 +0.80	54.50	53.50	53.60	37,183
01 Jun 22	53.35000 +0.15	54.00	53.20	53.50	32,274
31 May 22	53.20000 -0.50	53.80	53.15	53.75	98,722
30 May 22	53.70000 -2.10	54.50	53.65	53.85	33,153
27 May 22	55.80000 -0.15	56.15	55.55	56.15	59,338
26 May 22	55.95000 +0.00	56.10	55.55	55.85	23,175
25 May 22	55.95000 +0.20	56.25	55.75	55.75	45,588
24 May 22	55.75000 -0.55	56.35	55.75	56.00	39,831
23 May 22	56.30000 +0.25	56.70	56.10	56.60	32,048
20 May 22	56.05000 +0.05	56.70	55.60	56.45	33,710
19 May 22	56.00000 -1.00	56.70	55.55	56.70	39,935
18 May 22	57.00000 -0.50	58.15	56.85	57.50	53,776
17 May 22	57.50000 +0.05	57.85	57.10	57.50	55,327
16 May 22	57.45000 +0.10	58.20	56.85	57.00	36,521
13 May 22	57.35000 +0.55	57.80	56.50	56.50	34,731
12 May 22	56.80000 +0.15	57.05	55.90	56.30	57,671
11 May 22	56.65000 +0.90	57.25	55.75	55.75	52,146
10 May 22	55.75000 -1.15	57.20	55.75	56.75	46,905
09 May 22	56.90000 -0.20	57.30	56.40	56.80	38,449
06 May 22	57.10000 +0.50	57.25	55.75	56.45	49,835
05 May 22	56.60000 +0.45	57.40	56.15	56.15	53,967
04 May 22	56.15000 +0.10	56.70	55.75	55.80	67,662
03 May 22	56.05000 -0.75	57.75	56.05	56.80	59,998
02 May 22	56.80000 +0.00	57.60	54.90	56.80	76,980
29 Apr 22	56.80000 +1.65	56.85	55.75	55.75	84,877
28 Apr 22	55.15000 +1.40	55.65	53.20	54.00	126,848
27 Apr 22	53.75000 +3.83	55.25	50.25	50.85	185,107
26 Apr 22	49.92000 +0.96	51.45	49.22	49.46	59,896
25 Apr 22	48.96000 +0.54	48.96	47.54	48.68	40,961
22 Apr 22	48.42000 -0.46	48.82	48.14	48.60	35,992
21 Apr 22	48.88000 +0.46	49.48	48.44	48.56	47,537
20 Apr 22	48.42000 +0.54	48.62	48.00	48.08	30,873
19 Apr 22	47.88000 +0.08	48.04	47.16	47.90	39,434
14 Apr 22	47.80000 +0.54	47.94	47.38	47.38	29,072
13 Apr 22	47.26000 +0.36	47.36	46.58	46.70	55,016
12 Apr 22	46.90000 +0.24	46.90	46.12	46.38	37,054
11 Apr 22	46.66000 +0.06	47.12	46.60	46.90	27,103
08 Apr 22	46.60000 +1.00	46.74	45.94	46.20	41,116
07 Apr 22	45.60000 -0.04	46.20	45.58	45.64	22,274
06 Apr 22	45.64000 -0.28	45.86	45.22	45.72	30,574
05 Apr 22	45.92000 +0.28	46.44	45.64	45.66	39,941
04 Apr 22	45.64000 -0.06	46.10	45.56	45.84	27,208
01 Apr 22	45.70000 -0.02	46.68	45.56	45.58	29,161
31 Mar 22	45.72000 -1.62	47.52	45.72	47.36	64,375
30 Mar 22	47.34000 +0.24	47.70	47.00	47.20	27,689
29 Mar 22	47.10000 -0.44	47.98	47.10	47.98	38,209
28 Mar 22	47.54000 +0.06	48.32	47.34	47.58	34,128
25 Mar 22	47.48000 -0.02	47.54	47.04	47.40	22,382
24 Mar 22	47.50000 +0.10	47.58	47.08	47.50	31,102
23 Mar 22	47.40000 -0.16	47.94	47.06	47.54	45,293
22 Mar 22	47.56000 +0.16	47.74	47.12	47.48	44,916
21 Mar 22	47.40000 +0.50	47.66	46.92	46.98	51,805
18 Mar 22	46.90000 -0.08	47.06	46.78	46.82	75,750
17 Mar 22	46.98000 +0.06	47.48	46.90	47.18	79,924
16 Mar 22	46.92000 +1.08	47.32	46.20	46.44	56,157
15 Mar 22	45.84000 +0.00	46.18	45.54	45.90	26,841
14 Mar 22	45.84000 +0.82	46.10	45.30	45.40	37,897
11 Mar 22	45.02000 -0.14	45.96	45.02	45.18	35,671
10 Mar 22	45.16000 -0.14	45.74	44.74	45.12	37,088
09 Mar 22	45.30000 +0.28	46.02	45.00	45.66	61,868
08 Mar 22	45.02000 -0.32	46.14	44.98	45.00	93,941
07 Mar 22	45.34000 -0.16	45.54	43.64	44.36	91,710
04 Mar 22	45.50000 -0.80	46.26	45.08	46.26	44,637
03 Mar 22	46.30000 +0.12	47.04	46.10	46.44	52,207
02 Mar 22	46.18000 -0.32	46.46	45.80	46.24	47,346
01 Mar 22	46.50000 -0.76	47.50	46.44	47.50	65,725
28 Feb 22	47.26000 +0.02	47.36	46.52	46.60	52,843
25 Feb 22	47.24000 +0.68	47.38	46.38	46.56	36,569
24 Feb 22	46.56000 -0.54	47.12	45.90	46.16	127,182
23 Feb 22	47.10000 +0.30	47.30	46.68	46.80	64,432
22 Feb 22	46.80000 -0.14	46.90	46.18	46.32	68,973
21 Feb 22	46.94000 +0.06	47.86	46.54	47.24	76,079
18 Feb 22	46.88000 -0.44	47.94	46.84	46.90	69,649
17 Feb 22	47.32000 +0.28	47.62	46.48	46.90	59,723
16 Feb 22	47.04000 -0.74	47.92	45.98	47.32	153,823
15 Feb 22	47.78000 -1.00	49.04	47.26	48.98	96,037
14 Feb 22	48.78000 -0.48	49.06	48.10	48.90	43,753
11 Feb 22	49.26000 +0.26	49.32	48.54	49.32	42,136
10 Feb 22	49.00000 -0.34	49.28	48.92	49.24	46,287
09 Feb 22	49.34000 +0.78	49.34	48.90	48.98	19,266
08 Feb 22	48.56000 -0.52	49.10	48.32	48.96	30,954
07 Feb 22	49.08000 +0.28	49.18	48.60	48.88	25,998
04 Feb 22	48.80000 -0.28	49.20	48.50	49.10	54,268
03 Feb 22	49.08000 -0.60	49.60	48.90	49.50	37,928
02 Feb 22	49.68000 +0.32	50.10	49.34	49.50	39,622
01 Feb 22	49.36000 -1.14	51.25	49.36	51.25	52,856
31 Jan 22	50.50000 -0.80	51.90	50.00	51.80	61,356
28 Jan 22	51.30000 +0.95	51.30	50.05	50.50	84,360
27 Jan 22	50.35000 +0.85	50.50	48.82	49.50	113,505
26 Jan 22	49.50000 -0.32	50.60	47.52	49.84	96,525
25 Jan 22	49.82000 -0.58	50.95	49.42	50.60	73,972
24 Jan 22	50.40000 +1.28	50.60	49.22	49.38	90,464
21 Jan 22	49.12000 -0.80	49.84	49.06	49.52	53,068
20 Jan 22	49.92000 -0.73	51.20	49.84	50.65	50,137
19 Jan 22	50.65000 +0.40	50.75	49.90	50.15	54,860
18 Jan 22	50.25000 +1.43	50.60	48.74	48.90	88,235
17 Jan 22	48.82000 +0.74	49.04	48.30	48.58	37,768
14 Jan 22	48.08000 -0.10	48.26	47.78	47.98	26,092
13 Jan 22	48.18000 -0.06	48.24	47.78	48.24	42,170
12 Jan 22	48.24000 +0.56	48.44	47.74	47.88	26,009
11 Jan 22	47.68000 -0.06	48.18	47.52	47.86	24,742
10 Jan 22	47.74000 -0.46	48.52	47.38	48.48	37,888
07 Jan 22	48.20000 +0.24	48.24	47.54	48.14	21,717
06 Jan 22	47.96000 +0.00	48.14	47.30	47.68	47,330
05 Jan 22	47.96000 +0.64	48.80	47.46	47.50	70,955
04 Jan 22	47.32000 -0.38	48.84	46.74	48.12	78,283
03 Jan 22	47.70000 +0.38	47.98	47.14	47.32	38,866
31 Dec 21	47.32000 -0.12	47.44	47.22	47.44	11,665
30 Dec 21	47.44000 +0.12	47.44	47.10	47.26	20,863
29 Dec 21	47.32000 +0.52	47.36	46.90	46.98	25,713
28 Dec 21	46.80000 +0.28	46.80	46.34	46.50	29,900
27 Dec 21	46.52000 -0.14	46.70	45.98	46.56	25,999
24 Dec 21	46.66000 +0.16	46.66	46.36	46.36	3,742
23 Dec 21	46.50000 -0.18	46.86	46.48	46.68	13,967
22 Dec 21	46.68000 -0.26	47.10	46.62	47.00	22,913
21 Dec 21	46.94000 +0.56	47.06	46.52	46.52	39,596
20 Dec 21	46.38000 -0.72	46.82	46.20	46.74	38,654
17 Dec 21	47.10000 -0.34	47.40	47.10	47.30	70,889
16 Dec 21	47.44000 -0.12	47.98	47.36	47.78	27,484
15 Dec 21	47.56000 -0.16	47.82	47.28	47.72	40,260
14 Dec 21	47.72000 +0.44	48.02	47.22	47.24	51,204
13 Dec 21	47.28000 +0.20	47.42	47.06	47.18	41,237
10 Dec 21	47.08000 +0.22	47.40	46.64	46.82	32,766
09 Dec 21	46.86000 -0.18	47.38	46.86	47.02	40,259
08 Dec 21	47.04000 -0.38	47.82	47.04	47.20	30,963
07 Dec 21	47.42000 +0.24	47.74	47.02	47.40	39,894
06 Dec 21	47.18000 +1.40	47.32	45.96	46.06	42,245
03 Dec 21	45.78000 +0.32	46.22	45.48	45.70	41,244
02 Dec 21	45.46000 -0.60	45.80	44.92	45.80	37,290
01 Dec 21	46.06000 +0.60	46.24	45.46	45.70	60,331
30 Nov 21	45.46000 -0.28	46.06	45.34	45.60	99,074
29 Nov 21	45.74000 +0.18	45.80	45.12	45.54	93,200
26 Nov 21	45.56000 -0.92	46.26	45.20	46.20	64,680
25 Nov 21	46.48000 +0.18	46.64	46.02	46.40	54,163
24 Nov 21	46.30000 -0.72	46.78	45.30	46.02	82,121
23 Nov 21	47.02000 -0.84	47.74	47.02	47.70	29,846
22 Nov 21	47.86000 +0.26	47.98	46.98	47.62	35,009
19 Nov 21	47.60000 -0.90	48.50	47.28	48.50	68,115
18 Nov 21	48.50000 -0.52	49.18	48.44	49.18	51,123
17 Nov 21	49.02000 +0.00	49.44	48.92	49.14	41,281
16 Nov 21	49.02000 -0.86	50.20	49.02	50.10	43,154
15 Nov 21	49.88000 +0.40	49.98	49.40	49.40	30,096
12 Nov 21	49.48000 -0.38	49.88	49.48	49.80	33,663
11 Nov 21	49.86000 -0.79	50.80	49.82	50.60	27,096
10 Nov 21	50.65000 +0.15	50.70	50.25	50.50	36,105
09 Nov 21	50.50000 +0.60	50.50	49.74	49.86	50,613
08 Nov 21	49.90000 -0.40	50.20	49.80	50.00	34,706
05 Nov 21	50.30000 +0.40	50.50	49.70	50.00	36,610
04 Nov 21	49.90000 +0.42	50.15	49.42	49.68	118,339
03 Nov 21	49.48000 +0.24	49.48	48.84	49.06	43,293
02 Nov 21	49.24000 -0.30	49.60	48.94	49.60	44,266
01 Nov 21	49.54000 -0.71	50.45	49.54	50.30	46,190
29 Oct 21	50.25000 +0.05	50.50	49.90	50.25	60,238
28 Oct 21	50.20000 -0.25	50.50	49.14	50.45	81,988
27 Oct 21	50.45000 +0.35	54.00	50.45	52.50	223,040
26 Oct 21	50.10000 -0.05	50.30	49.64	50.05	52,630
25 Oct 21	50.15000 +0.15	50.60	50.05	50.15	103,258
22 Oct 21	50.00000 +1.20	50.10	48.80	49.00	117,117
21 Oct 21	48.80000 -0.10	49.06	48.48	48.66	62,411
20 Oct 21	48.90000 -0.06	49.04	48.50	48.92	59,566
19 Oct 21	48.96000 +0.12	49.20	48.76	49.02	57,453
18 Oct 21	48.84000 +0.10	49.18	48.68	48.82	52,211
15 Oct 21	48.74000 +0.06	48.90	48.36	48.76	63,276
14 Oct 21	48.68000 +0.12	49.02	48.52	48.86	74,325
13 Oct 21	48.56000 +0.06	48.78	48.30	48.56	70,231
12 Oct 21	48.50000 +0.22	48.74	47.84	47.96	71,570
11 Oct 21	48.28000 +0.16	48.50	47.72	48.32	56,456
08 Oct 21	48.12000 +0.10	48.90	47.86	48.16	63,338
07 Oct 21	48.02000 +0.68	48.10	47.50	47.50	74,911
06 Oct 21	47.34000 -0.86	49.12	46.92	48.38	200,104
05 Oct 21	48.20000 -3.30	48.52	46.60	47.50	504,168
04 Oct 21	51.50000 +0.20	51.95	50.90	51.20	40,355
01 Oct 21	51.30000 +0.40	51.40	50.30	51.05	30,573
30 Sep 21	50.90000 -0.20	51.40	50.70	51.10	59,827
29 Sep 21	51.10000 -0.30	51.55	51.10	51.50	30,706
28 Sep 21	51.40000 -0.90	52.65	51.35	52.65	31,946
27 Sep 21	52.30000 -0.75	53.45	52.10	53.25	34,376
24 Sep 21	53.05000 +0.30	53.05	52.50	52.70	34,761
23 Sep 21	52.75000 -0.05	53.35	52.70	53.00	43,770
22 Sep 21	52.80000 +0.80	52.95	52.15	52.25	49,104
21 Sep 21	52.00000 +0.00	52.65	51.75	51.80	46,405
20 Sep 21	52.00000 -1.20	52.50	51.55	52.50	47,722
17 Sep 21	53.20000 -0.50	54.55	53.20	53.75	78,594
16 Sep 21	53.70000 -0.30	54.45	53.55	54.00	32,924
15 Sep 21	54.00000 -1.05	54.95	54.00	54.90	42,747
14 Sep 21	55.05000 -0.90	55.85	55.05	55.70	31,532
13 Sep 21	55.95000 +0.45	56.15	55.40	55.50	39,429
10 Sep 21	55.50000 +0.00	55.95	55.15	55.55	40,965
09 Sep 21	55.50000 -0.35	55.75	55.25	55.50	35,491
08 Sep 21	55.85000 -0.70	56.50	55.35	56.50	41,783
07 Sep 21	56.55000 -0.40	57.10	56.55	56.95	18,747
06 Sep 21	56.95000 +0.70	57.10	56.45	56.50	23,207
03 Sep 21	56.25000 +0.00	56.75	56.15	56.20	32,457
02 Sep 21	56.25000 +0.05	56.30	55.95	56.10	25,284
01 Sep 21	56.20000 -0.15	56.75	56.20	56.50	22,411
31 Aug 21	56.35000 -0.35	56.85	56.35	56.75	31,841
30 Aug 21	56.70000 -0.05	57.30	56.65	56.80	24,392
27 Aug 21	56.75000 +0.25	56.80	56.45	56.60	28,662
26 Aug 21	56.50000 +0.20	56.60	56.00	56.25	31,320
25 Aug 21	56.30000 -0.40	57.05	56.25	56.80	35,255
24 Aug 21	56.70000 -0.10	57.10	56.60	57.00	32,600
23 Aug 21	56.80000 +0.65	57.15	56.55	56.75	23,359
20 Aug 21	56.15000 -0.15	56.35	55.70	56.25	33,971
19 Aug 21	56.30000 -0.55	56.55	55.55	56.50	47,757
18 Aug 21	56.85000 -0.05	57.20	56.80	56.80	29,999
17 Aug 21	56.90000 -0.10	57.00	56.35	57.00	40,375
16 Aug 21	57.00000 -0.30	57.20	56.70	57.15	23,953
13 Aug 21	57.30000 -0.30	57.60	57.20	57.55	19,157
12 Aug 21	57.60000 +0.15	57.70	57.30	57.50	29,518
11 Aug 21	57.45000 -0.35	57.95	57.35	57.95	29,520
10 Aug 21	57.80000 -0.10	58.15	57.35	57.75	21,644
09 Aug 21	57.90000 +0.30	58.00	57.25	57.75	17,987
06 Aug 21	57.60000 -0.25	58.00	57.50	57.90	26,895
05 Aug 21	57.85000 -0.55	59.10	57.65	58.50	53,850
04 Aug 21	58.40000 +0.25	58.90	58.20	58.50	25,000
03 Aug 21	58.15000 +0.80	58.45	56.95	57.50	51,519
02 Aug 21	57.35000 +0.20	58.75	56.75	57.70	48,328
30 Jul 21	57.15000 -0.75	58.45	56.70	58.10	73,561
29 Jul 21	57.90000 +2.65	62.90	57.65	61.50	184,040
28 Jul 21	55.25000 -0.85	56.20	55.25	55.95	39,529
27 Jul 21	56.10000 +0.95	56.20	55.05	55.25	40,647
26 Jul 21	55.15000 -0.10	55.30	54.80	55.10	35,568
23 Jul 21	55.25000 +0.40	55.45	54.80	54.85	29,873
22 Jul 21	54.85000 +0.05	55.25	54.55	55.00	32,137
21 Jul 21	54.80000 -0.20	55.65	54.65	55.05	51,685
20 Jul 21	55.00000 +0.25	55.20	54.60	54.90	29,274
19 Jul 21	54.75000 -0.90	55.30	54.45	55.30	44,637
16 Jul 21	55.65000 -0.10	56.10	55.15	55.85	34,096
15 Jul 21	55.75000 -0.70	56.50	55.65	56.50	31,430
14 Jul 21	56.45000 -0.05	56.85	56.25	56.45	50,607
13 Jul 21	56.50000 -1.00	57.70	56.40	57.70	55,888
12 Jul 21	57.50000 +0.50	57.85	56.75	57.25	50,364
09 Jul 21	57.00000 +0.50	57.20	56.45	56.90	60,671
08 Jul 21	56.50000 -2.20	58.60	56.00	58.60	73,467
07 Jul 21	58.70000 +0.20	58.95	58.25	58.65	40,699
06 Jul 21	58.50000 -0.65	59.15	58.40	59.10	29,777
05 Jul 21	59.15000 -0.45	59.80	59.05	59.80	15,115
02 Jul 21	59.60000 +0.00	60.10	59.60	60.00	33,742
01 Jul 21	59.60000 +1.00	60.00	58.80	58.80	51,611
30 Jun 21	58.60000 -0.15	59.10	58.25	58.80	67,605
29 Jun 21	58.75000 -1.70	60.45	58.75	60.40	61,912
28 Jun 21	60.45000 +0.40	60.85	60.05	60.05	54,745
25 Jun 21	60.05000 +0.90	60.05	59.20	59.50	41,962
24 Jun 21	59.15000 -0.10	59.45	59.05	59.35	31,209
23 Jun 21	59.25000 -0.25	59.50	58.90	59.50	27,620
22 Jun 21	59.50000 +0.20	59.50	58.90	59.45	33,482
21 Jun 21	59.30000 +0.40	59.30	58.80	59.00	42,162
18 Jun 21	58.90000 -0.10	59.15	58.85	59.15	61,398
17 Jun 21	59.00000 +0.05	59.10	58.75	58.95	33,423
16 Jun 21	58.95000 +0.10	59.15	58.75	59.10	40,799
15 Jun 21	58.85000 -0.45	59.20	58.60	59.20	41,129
14 Jun 21	59.30000 +0.20	59.55	59.00	59.25	38,346
11 Jun 21	59.10000 +0.00	59.55	59.00	59.45	40,761
10 Jun 21	59.10000 -0.75	60.00	59.05	60.00	42,785
09 Jun 21	59.85000 +0.25	59.85	58.85	59.75	57,805
08 Jun 21	59.60000 -1.30	60.85	59.30	60.85	72,429
07 Jun 21	60.90000 -0.70	61.65	60.85	61.60	40,115
04 Jun 21	61.60000 +1.90	61.75	59.75	59.75	119,738
03 Jun 21	59.70000 -0.80	60.65	59.30	60.65	66,125
02 Jun 21	60.50000 +0.45	61.40	59.95	60.05	63,574
01 Jun 21	60.05000 -0.35	60.65	59.75	60.35	53,534
31 May 21	60.40000 -1.75	60.90	60.10	60.35	41,643
28 May 21	62.15000 +0.05	62.40	61.30	61.90	64,299
27 May 21	62.10000 +0.20	62.90	61.70	61.95	110,236
26 May 21	61.90000 -0.85	62.50	61.55	62.40	45,940
25 May 21	62.75000 -0.50	63.65	62.60	63.15	52,124
24 May 21	63.25000 -0.05	63.55	63.05	63.35	19,431
21 May 21	63.30000 +0.00	63.55	62.60	63.40	29,320
20 May 21	63.30000 -1.10	64.80	62.70	64.50	58,265
19 May 21	64.40000 +0.25	64.60	63.45	64.05	43,543
18 May 21	64.15000 +0.00	64.65	63.90	64.00	36,235
17 May 21	64.15000 +0.10	64.65	63.80	64.25	33,287
14 May 21	64.05000 +0.00	64.70	63.85	64.45	34,564
13 May 21	64.05000 +0.10	64.40	63.60	63.60	42,005
12 May 21	63.95000 +0.00	64.35	63.10	63.70	39,262
11 May 21	63.95000 -0.85	64.60	63.80	64.55	63,329
10 May 21	64.80000 +2.55	64.90	62.90	63.00	114,165
07 May 21	62.25000 +0.15	63.20	62.25	62.35	57,977
06 May 21	62.10000 +0.45	62.20	61.75	61.80	65,730
05 May 21	61.65000 +0.25	62.10	60.80	61.75	72,443
04 May 21	61.40000 +0.80	62.35	60.90	61.00	79,173
03 May 21	60.60000 +1.85	60.90	59.00	59.00	62,205
30 Apr 21	58.75000 -0.90	60.20	58.70	59.80	131,326
29 Apr 21	59.65000 +0.45	61.00	58.95	59.25	104,847
28 Apr 21	59.20000 +5.35	60.40	56.45	57.00	255,798
27 Apr 21	53.85000 -0.15	54.40	53.75	54.35	33,796
26 Apr 21	54.00000 +0.25	54.50	53.50	53.70	44,223
23 Apr 21	53.75000 +0.20	54.00	53.40	53.40	43,174
22 Apr 21	53.55000 +0.80	53.95	52.70	52.70	61,974
21 Apr 21	52.75000 +0.55	52.85	52.05	52.30	37,192
20 Apr 21	52.20000 -0.20	52.45	52.05	52.45	26,182
19 Apr 21	52.40000 -0.05	52.80	52.30	52.55	47,954
16 Apr 21	52.45000 +0.45	52.45	51.95	51.95	25,606
15 Apr 21	52.00000 -0.30	52.80	52.00	52.40	38,065
14 Apr 21	52.30000 +0.00	52.50	52.00	52.45	37,042
13 Apr 21	52.30000 -0.05	52.60	51.85	52.35	31,274
12 Apr 21	52.35000 -1.15	53.50	52.15	53.45	37,626
09 Apr 21	53.50000 +0.05	54.00	53.10	53.50	66,060
08 Apr 21	53.45000 +2.65	55.00	51.85	52.05	161,543
07 Apr 21	50.80000 +0.96	50.95	49.74	49.84	57,372
06 Apr 21	49.84000 -0.16	50.65	49.84	50.10	66,415
01 Apr 21	50.00000 +0.08	50.55	49.82	50.20	52,408
31 Mar 21	49.92000 +0.10	50.05	49.30	49.58	80,221
30 Mar 21	49.82000 -0.38	50.35	49.82	50.25	42,585
29 Mar 21	50.20000 -0.05	50.65	50.15	50.20	33,433
26 Mar 21	50.25000 +0.33	50.45	49.80	49.90	50,369
25 Mar 21	49.92000 -0.33	50.65	49.92	50.10	52,665
24 Mar 21	50.25000 -0.65	50.70	50.00	50.70	61,884
23 Mar 21	50.90000 -0.85	51.45	50.35	51.45	66,044
22 Mar 21	51.75000 -0.15	52.70	51.50	51.80	55,105
19 Mar 21	51.90000 +0.55	51.95	51.05	51.05	51,979
18 Mar 21	51.35000 +1.10	51.45	50.10	50.10	80,000
17 Mar 21	50.25000 +0.75	50.30	49.64	49.74	27,833
16 Mar 21	49.50000 -0.08	50.00	49.28	49.54	33,522
15 Mar 21	49.58000 -0.14	50.10	49.40	49.88	36,756
12 Mar 21	49.72000 -0.18	50.05	49.00	49.70	37,822
11 Mar 21	49.90000 +0.68	50.35	49.20	49.24	38,790
10 Mar 21	49.22000 -0.68	49.72	48.90	49.72	76,180
09 Mar 21	49.90000 +0.74	50.35	49.30	49.34	72,081
08 Mar 21	49.16000 +0.44	49.44	48.78	49.00	40,466
05 Mar 21	48.72000 -0.04	48.76	48.00	48.70	43,205
04 Mar 21	48.76000 +0.60	48.88	47.90	47.96	40,113
03 Mar 21	48.16000 +0.62	48.18	47.60	47.60	58,671
02 Mar 21	47.54000 -0.16	48.26	47.54	47.98	80,667
01 Mar 21	47.70000 +1.20	48.14	46.74	46.74	59,280
26 Feb 21	46.50000 -0.90	47.14	46.32	47.04	98,322
25 Feb 21	47.40000 +0.10	47.94	47.20	47.52	77,734
24 Feb 21	47.30000 +0.12	47.58	47.10	47.16	77,179
23 Feb 21	47.18000 +0.40	47.92	46.88	46.92	91,177
22 Feb 21	46.78000 +0.38	47.14	46.04	46.40	114,402
19 Feb 21	46.40000 +0.64	46.58	44.56	45.30	127,710
18 Feb 21	45.76000 +0.14	46.66	45.30	45.58	88,936
17 Feb 21	45.62000 -2.26	46.68	44.00	46.60	192,907
16 Feb 21	47.88000 -0.24	48.62	47.80	48.12	36,626
15 Feb 21	48.12000 +0.72	48.54	47.58	47.70	35,350
12 Feb 21	47.40000 -0.04	47.62	46.98	47.50	33,793
11 Feb 21	47.44000 -0.36	48.00	47.36	48.00	35,271
10 Feb 21	47.80000 -0.18	48.16	47.72	48.00	30,266
09 Feb 21	47.98000 +0.28	47.98	47.42	47.88	27,844
08 Feb 21	47.70000 -0.14	48.24	47.70	48.14	38,895
05 Feb 21	47.84000 +0.04	48.00	47.62	47.88	44,951
04 Feb 21	47.80000 +1.02	47.88	46.74	46.82	52,119
03 Feb 21	46.78000 +0.98	46.88	45.80	46.16	51,241
02 Feb 21	45.80000 -0.84	46.76	45.68	46.70	64,751
01 Feb 21	46.64000 -0.42	47.32	46.40	47.20	54,889
29 Jan 21	47.06000 +0.08	47.36	46.12	46.80	71,820
28 Jan 21	46.98000 -0.30	47.50	46.50	47.26	48,355
27 Jan 21	47.28000 +0.12	48.06	46.98	47.26	52,415
26 Jan 21	47.16000 +0.38	47.16	46.50	46.54	37,029
25 Jan 21	46.78000 -0.24	47.16	46.26	47.06	58,316
22 Jan 21	47.02000 -0.86	47.80	46.78	47.72	68,833
21 Jan 21	47.88000 +0.10	48.34	47.70	47.80	42,070
20 Jan 21	47.78000 +0.26	47.90	47.50	47.78	29,182
19 Jan 21	47.52000 -0.62	48.40	47.44	48.12	60,326
18 Jan 21	48.14000 -0.20	49.08	48.10	48.44	32,091
15 Jan 21	48.34000 +0.22	48.38	47.62	48.20	67,386
14 Jan 21	48.12000 -0.28	48.80	48.06	48.60	69,499
13 Jan 21	48.40000 +1.06	49.10	46.70	47.44	147,422
12 Jan 21	47.34000 -0.18	47.74	47.22	47.64	75,228
11 Jan 21	47.52000 +0.34	47.96	47.06	47.30	88,564
08 Jan 21	47.18000 -0.26	47.88	46.90	47.74	46,560
07 Jan 21	47.44000 -0.10	47.84	46.96	47.76	71,602
06 Jan 21	47.54000 +0.32	47.56	47.06	47.22	39,680
05 Jan 21	47.22000 -0.28	48.28	47.04	47.70	60,574
04 Jan 21	47.50000 +1.24	48.40	46.74	46.78	112,159
31 Dec 20	46.26000 -0.84	47.04	46.26	47.04	51,043
30 Dec 20	47.10000 -0.42	47.52	47.04	47.52	31,471
29 Dec 20	47.52000 +0.60	47.90	46.90	46.90	76,499
28 Dec 20	46.92000 -0.92	48.18	46.70	47.92	40,495
24 Dec 20	47.84000 +0.32	47.84	47.50	47.52	11,849
23 Dec 20	47.52000 +0.46	47.68	46.90	47.00	37,510
22 Dec 20	47.06000 -0.04	47.38	46.78	47.24	57,053
21 Dec 20	47.10000 -0.80	47.50	46.02	47.18	55,518
18 Dec 20	47.90000 +0.18	48.12	47.30	47.70	77,041
17 Dec 20	47.72000 -0.08	48.26	47.60	48.10	93,832
16 Dec 20	47.80000 -1.16	49.06	47.70	48.84	63,644
15 Dec 20	48.96000 -0.02	49.44	48.72	48.98	40,612
14 Dec 20	48.98000 +0.18	49.44	48.74	49.12	51,069
11 Dec 20	48.80000 -0.66	49.82	48.36	49.46	98,101
10 Dec 20	49.46000 -1.29	51.20	48.02	50.80	114,410
09 Dec 20	50.75000 +0.10	51.20	50.50	50.60	43,171
08 Dec 20	50.65000 +0.15	50.85	50.10	50.40	52,130
07 Dec 20	50.50000 -0.10	51.15	50.50	50.60	51,690
04 Dec 20	50.60000 +0.64	51.30	49.94	50.15	107,358
03 Dec 20	49.96000 +0.20	50.25	49.30	49.86	35,585
02 Dec 20	49.76000 -1.29	51.15	49.38	51.10	91,853
01 Dec 20	51.05000 +1.29	51.75	50.10	50.35	104,338
30 Nov 20	49.76000 -1.09	51.00	49.76	50.90	71,939
27 Nov 20	50.85000 +0.60	51.55	50.25	50.25	54,316
26 Nov 20	50.25000 -0.05	50.50	49.98	50.30	33,488
25 Nov 20	50.30000 +0.25	50.60	50.05	50.45	33,339
24 Nov 20	50.05000 +1.05	50.45	48.78	49.08	78,186
23 Nov 20	49.00000 -0.30	49.72	49.00	49.62	54,312
20 Nov 20	49.30000 -0.66	49.94	49.28	49.84	68,143
19 Nov 20	49.96000 -0.94	50.55	49.86	50.55	50,213
18 Nov 20	50.90000 -0.20	51.20	50.50	51.05	31,884
17 Nov 20	51.10000 +0.40	51.40	50.60	50.80	48,698
16 Nov 20	50.70000 +0.80	51.55	50.10	50.40	67,868
13 Nov 20	49.90000 +0.56	50.30	49.20	49.32	125,590
12 Nov 20	49.34000 +0.30	50.10	48.40	48.78	117,444
11 Nov 20	49.04000 +0.98	49.30	47.38	48.02	102,763
10 Nov 20	48.06000 +3.60	49.56	45.66	45.76	156,994
09 Nov 20	44.46000 +1.96	44.96	43.14	43.18	97,244
06 Nov 20	42.50000 -0.14	42.84	42.30	42.60	52,544
05 Nov 20	42.64000 +0.48	43.24	41.96	42.30	227,637
04 Nov 20	42.16000 -1.38	43.20	41.54	43.20	103,728
03 Nov 20	43.54000 +2.20	44.06	41.34	41.64	114,926
02 Nov 20	41.34000 +0.24	41.62	40.68	41.10	78,786
30 Oct 20	41.10000 -0.24	41.46	40.44	40.92	99,110
29 Oct 20	41.34000 +1.62	42.42	40.02	40.34	131,585
28 Oct 20	39.72000 -0.62	40.00	38.50	40.00	111,908
27 Oct 20	40.34000 -0.80	41.32	39.84	41.32	104,731
26 Oct 20	41.14000 -0.90	41.80	41.00	41.62	52,020
23 Oct 20	42.04000 +0.72	42.04	41.30	41.30	56,107
22 Oct 20	41.32000 -0.28	41.50	40.94	41.50	60,708
21 Oct 20	41.60000 -0.02	42.28	41.36	41.74	74,930
20 Oct 20	41.62000 -1.20	42.88	41.56	42.88	58,172
19 Oct 20	42.82000 -0.32	43.48	42.82	43.20	7,459
16 Oct 20	43.14000 +0.44	43.22	42.82	42.96	40,208
15 Oct 20	42.70000 -0.16	42.82	42.26	42.62	49,164
14 Oct 20	42.86000 -0.04	43.14	42.64	43.08	48,500
13 Oct 20	42.90000 -0.10	43.06	42.68	43.00	35,871
12 Oct 20	43.00000 +0.22	43.06	42.54	42.78	27,944
09 Oct 20	42.78000 +0.08	42.90	42.22	42.90	39,840
08 Oct 20	42.70000 +0.54	42.80	42.06	42.20	58,592
07 Oct 20	42.16000 -0.24	42.70	41.94	42.50	80,477
06 Oct 20	42.40000 +0.10	42.94	42.04	42.70	89,604
05 Oct 20	42.30000 -0.82	43.34	42.30	43.30	41,950
02 Oct 20	43.12000 -1.12	44.10	43.04	44.10	37,162
01 Oct 20	44.24000 -0.52	44.90	44.18	44.74	52,857
30 Sep 20	44.76000 +0.20	45.10	44.12	44.18	59,877
29 Sep 20	44.56000 -0.02	44.84	44.02	44.38	59,219
28 Sep 20	44.58000 +0.92	45.00	44.12	44.12	66,617
25 Sep 20	43.66000 -0.60	44.62	43.28	44.44	63,954
24 Sep 20	44.26000 -0.32	44.98	43.76	44.02	65,112
23 Sep 20	44.58000 -1.52	46.60	44.46	46.04	60,155
22 Sep 20	46.10000 +0.36	46.48	45.62	45.72	47,601
21 Sep 20	45.74000 -1.08	46.76	45.60	46.50	63,554
18 Sep 20	46.82000 -1.00	47.72	46.66	47.70	82,326
17 Sep 20	47.82000 -0.42	48.48	47.62	48.00	51,733
16 Sep 20	48.24000 +0.24	48.68	47.88	48.28	76,187
15 Sep 20	48.00000 -0.18	48.24	47.52	48.04	47,588
14 Sep 20	48.18000 +0.34	48.30	47.94	48.20	44,274
11 Sep 20	47.84000 +0.72	48.00	46.94	47.02	46,372
10 Sep 20	47.12000 -0.50	48.02	47.12	47.50	48,905
09 Sep 20	47.62000 +0.62	47.62	46.60	46.70	67,499
08 Sep 20	47.00000 -0.46	47.50	46.42	47.50	28,266
07 Sep 20	47.46000 +0.48	47.46	46.98	47.02	22,440
04 Sep 20	46.98000 -0.94	47.90	46.78	47.86	45,279
03 Sep 20	47.92000 +0.02	48.30	47.60	47.80	45,962
02 Sep 20	47.90000 +0.42	48.04	47.44	47.82	79,813
01 Sep 20	47.48000 -0.84	48.68	47.48	48.50	45,646
31 Aug 20	48.32000 -1.42	49.62	48.24	49.60	49,578
28 Aug 20	49.74000 -0.08	49.82	49.16	49.82	61,749
27 Aug 20	49.82000 +0.20	50.15	49.26	49.82	40,638
26 Aug 20	49.62000 +0.64	49.62	48.94	49.26	36,871
25 Aug 20	48.98000 -0.30	50.00	48.94	50.00	29,017
24 Aug 20	49.28000 +0.24	49.82	48.80	48.80	41,595
21 Aug 20	49.04000 +0.14	49.52	48.90	49.00	37,920
20 Aug 20	48.90000 -0.18	49.00	48.34	48.74	42,349
19 Aug 20	49.08000 +0.06	49.26	48.62	49.26	34,513
18 Aug 20	49.02000 -0.96	50.95	48.90	49.88	62,929
17 Aug 20	49.98000 +0.26	50.50	49.60	49.72	37,882
14 Aug 20	49.72000 -0.43	50.10	49.28	50.10	45,926
13 Aug 20	50.15000 -0.30	50.95	49.90	50.15	30,803
12 Aug 20	50.45000 +0.15	50.45	49.92	50.00	44,132
11 Aug 20	50.30000 +0.38	50.65	49.72	50.00	48,316
10 Aug 20	49.92000 +0.76	49.92	48.86	49.48	37,150
07 Aug 20	49.16000 -0.22	49.60	49.04	49.38	44,001
06 Aug 20	49.38000 -0.97	50.40	49.22	50.35	60,352
05 Aug 20	50.35000 -0.95	52.20	50.35	51.55	77,133
04 Aug 20	51.30000 +0.10	51.65	51.00	51.00	61,334
03 Aug 20	51.20000 +1.05	51.35	50.05	50.55	38,465
31 Jul 20	50.15000 -1.30	51.45	50.05	51.40	118,592
30 Jul 20	51.45000 +0.05	52.90	51.45	51.80	98,408
29 Jul 20	51.40000 +2.54	52.35	49.40	49.48	132,100
28 Jul 20	48.86000 +0.02	49.10	48.34	48.96	51,554
27 Jul 20	48.84000 -0.16	48.96	48.44	48.70	52,917
24 Jul 20	49.00000 -0.06	49.04	48.50	48.50	53,498
23 Jul 20	49.06000 +0.42	49.06	48.16	49.00	62,925
22 Jul 20	48.64000 -0.92	49.82	48.18	49.56	54,542
21 Jul 20	49.56000 +0.46	50.00	49.24	49.24	119,388
20 Jul 20	49.10000 -0.08	49.44	48.82	49.30	69,850
17 Jul 20	49.18000 +0.00	49.64	48.64	49.30	68,526
16 Jul 20	49.18000 +0.90	49.38	47.82	48.08	99,032
15 Jul 20	48.28000 +2.96	48.38	46.12	46.24	152,047
14 Jul 20	45.32000 +0.24	45.32	44.52	44.84	63,503
13 Jul 20	45.08000 +0.08	45.48	44.76	45.04	58,407
10 Jul 20	45.00000 +0.88	45.00	43.90	44.00	67,422
09 Jul 20	44.12000 +0.46	44.80	43.66	44.00	77,369
08 Jul 20	43.66000 -0.42	44.46	43.66	44.46	65,733
07 Jul 20	44.08000 -0.62	45.08	44.02	44.50	76,137
06 Jul 20	44.70000 +0.50	44.98	44.26	44.58	65,385
03 Jul 20	44.20000 -0.12	45.08	44.20	44.42	56,462
02 Jul 20	44.32000 +0.26	44.44	43.70	44.26	110,944
01 Jul 20	44.06000 -1.14	45.42	44.06	44.78	115,677
30 Jun 20	45.20000 +0.20	45.20	44.38	44.76	105,761
29 Jun 20	45.00000 +1.04	45.00	43.80	43.80	100,404
26 Jun 20	43.96000 +0.30	44.60	43.54	43.54	94,669
25 Jun 20	43.66000 +0.30	43.82	42.78	43.20	122,394
24 Jun 20	43.36000 -1.14	44.66	43.32	44.50	85,701
23 Jun 20	44.50000 +0.16	44.90	44.26	44.90	68,617
22 Jun 20	44.34000 -0.20	44.96	44.10	44.60	76,982
19 Jun 20	44.54000 -0.88	45.56	44.24	45.38	365,891
18 Jun 20	45.42000 +0.48	45.70	44.80	45.30	92,793
17 Jun 20	44.94000 -0.84	46.12	44.86	45.88	126,534
16 Jun 20	45.78000 +1.12	45.92	45.00	45.10	149,350
15 Jun 20	44.66000 -1.06	45.38	44.20	45.38	117,117
12 Jun 20	45.72000 -0.98	47.16	45.42	46.44	117,114
11 Jun 20	46.70000 -0.44	47.14	46.02	46.70	117,933
10 Jun 20	47.14000 +0.92	48.20	46.48	46.48	134,733
09 Jun 20	46.22000 -2.28	49.10	46.00	48.74	150,868
08 Jun 20	48.50000 +0.54	48.98	47.66	48.00	81,617
05 Jun 20	47.96000 +1.68	47.96	46.36	46.78	231,871
04 Jun 20	46.28000 -0.12	46.54	45.90	46.30	250,688
03 Jun 20	46.40000 +0.32	46.64	45.86	46.64	136,380
02 Jun 20	46.08000 +0.02	46.50	45.70	46.40	139,874
01 Jun 20	46.06000 -1.82	46.34	45.28	46.12	67,766
29 May 20	47.88000 -0.12	48.62	47.34	47.60	144,232
28 May 20	48.00000 +0.20	48.90	47.64	48.00	113,993
27 May 20	47.80000 +1.66	47.94	45.94	46.60	121,564
26 May 20	46.14000 +1.18	46.52	45.10	45.10	112,202
25 May 20	44.96000 +0.00	45.90	44.38	45.48	56,636
22 May 20	44.96000 +1.02	45.78	43.72	44.22	89,102
21 May 20	43.94000 -0.28	45.18	43.84	44.00	151,189
20 May 20	44.22000 +0.38	44.76	43.26	43.72	116,420
19 May 20	43.84000 -1.90	46.48	43.30	45.50	100,148
18 May 20	45.74000 +1.54	45.76	44.40	44.68	91,067
15 May 20	44.20000 +0.74	44.76	43.74	43.80	66,267
14 May 20	43.46000 -0.92	44.42	43.02	44.22	39,805
13 May 20	44.38000 -1.88	46.10	44.38	46.10	59,531
12 May 20	46.26000 -0.36	47.22	46.26	46.80	70,747
11 May 20	46.62000 +1.64	46.62	45.08	45.28	45,730
08 May 20	44.98000 +0.20	45.36	44.66	45.00	36,347
07 May 20	44.78000 +0.08	45.88	44.64	44.90	55,620
06 May 20	44.70000 +1.36	44.88	43.30	43.44	92,283
05 May 20	43.34000 +0.00	43.74	42.50	43.46	163,263
04 May 20	43.34000 -2.34	45.62	43.34	45.00	109,300
30 Apr 20	45.68000 -2.72	48.52	45.68	48.30	198,105
29 Apr 20	48.40000 -0.24	48.98	48.26	48.98	73,878
28 Apr 20	48.64000 +0.72	48.66	47.70	47.70	35,764
27 Apr 20	47.92000 +0.00	48.38	47.04	48.00	56,401
24 Apr 20	47.92000 -0.68	49.12	47.92	48.40	50,297
23 Apr 20	48.60000 -0.90	49.20	48.60	49.20	64,309
22 Apr 20	49.50000 +0.74	49.50	48.60	49.36	41,200
21 Apr 20	48.76000 -0.14	49.54	48.50	48.70	28,184
20 Apr 20	48.90000 -0.64	49.86	48.70	49.64	44,222
17 Apr 20	49.54000 +0.58	49.90	49.00	49.30	67,133
16 Apr 20	48.96000 +0.52	49.74	47.86	48.26	94,611
15 Apr 20	48.44000 -0.98	50.50	47.82	49.66	80,359
14 Apr 20	49.42000 -0.08	50.35	48.88	49.90	85,212
09 Apr 20	49.50000 +0.48	49.70	48.68	49.04	74,006
08 Apr 20	49.02000 +0.52	49.34	47.68	48.70	59,043
07 Apr 20	48.50000 +0.24	49.98	48.00	48.84	91,692
06 Apr 20	48.26000 -0.80	49.64	47.58	49.64	102,819
03 Apr 20	49.06000 -0.70	50.20	48.26	50.00	45,145
02 Apr 20	49.76000 -0.08	50.50	49.14	50.20	59,925
01 Apr 20	49.84000 -1.01	51.45	49.84	50.80	77,827
31 Mar 20	50.85000 +1.57	51.50	49.46	49.76	125,265
30 Mar 20	49.28000 +0.72	49.90	47.80	48.60	60,674
27 Mar 20	48.56000 -4.49	52.35	47.06	52.05	122,678
26 Mar 20	53.05000 +3.05	55.25	48.10	49.70	142,467
25 Mar 20	50.00000 -1.10	52.90	48.24	51.95	95,960
24 Mar 20	51.10000 +6.20	51.65	45.86	45.94	161,144
23 Mar 20	44.90000 +2.04	45.24	42.34	42.86	94,834
20 Mar 20	42.86000 -1.14	49.50	42.86	45.14	550,590
19 Mar 20	44.00000 -1.12	46.92	41.86	45.08	227,183
18 Mar 20	45.12000 -3.82	49.50	44.30	48.30	173,107
17 Mar 20	48.94000 -0.80	51.50	46.56	50.65	179,089
16 Mar 20	49.74000 -0.91	50.70	47.64	48.48	266,166
13 Mar 20	50.65000 +1.67	52.95	49.96	49.96	221,214
12 Mar 20	48.98000 -3.17	52.50	48.24	50.25	264,814
11 Mar 20	52.15000 +2.15	53.00	50.25	50.35	260,371
10 Mar 20	50.00000 +0.18	52.60	49.90	50.25	223,932
09 Mar 20	49.82000 -1.18	50.85	48.00	48.22	236,808
06 Mar 20	51.00000 -1.95	52.20	50.40	52.15	137,889
05 Mar 20	52.95000 -1.95	55.50	52.25	55.50	118,032
04 Mar 20	54.90000 -0.55	56.40	54.70	55.45	99,312
03 Mar 20	55.45000 +1.35	56.15	54.75	54.75	105,917
02 Mar 20	54.10000 -0.65	55.35	53.40	55.00	127,385
28 Feb 20	54.75000 -0.25	55.15	53.75	53.80	274,230
27 Feb 20	55.00000 -1.90	56.20	54.55	56.00	136,579
26 Feb 20	56.90000 +1.15	56.90	54.75	55.75	141,792
25 Feb 20	55.75000 -2.10	57.80	55.40	57.75	128,462
24 Feb 20	57.85000 -1.25	58.50	56.95	58.35	91,922
21 Feb 20	59.10000 +0.05	59.35	58.50	59.35	85,075
20 Feb 20	59.05000 -0.45	59.80	59.05	59.65	110,461
19 Feb 20	59.50000 -1.00	60.75	59.50	60.35	114,871
18 Feb 20	60.50000 -0.65	61.40	60.25	61.00	115,608
17 Feb 20	61.15000 -1.90	63.30	61.15	63.00	132,172
14 Feb 20	63.05000 +1.55	64.05	60.95	61.25	172,705
13 Feb 20	61.50000 -0.10	63.30	61.50	61.70	183,761
12 Feb 20	61.60000 -3.45	63.75	58.35	63.35	404,426
11 Feb 20	65.05000 +0.00	66.05	65.00	65.35	132,945
10 Feb 20	65.05000 +1.35	65.10	63.25	63.55	141,562
07 Feb 20	63.70000 +1.05	63.85	62.50	62.50	94,489
06 Feb 20	62.65000 +0.20	63.30	62.65	62.95	85,068
05 Feb 20	62.45000 +0.50	62.60	61.65	61.65	86,363
04 Feb 20	61.95000 +0.55	62.00	61.20	61.20	74,286
03 Feb 20	61.40000 +0.45	61.50	60.65	60.95	81,104
31 Jan 20	60.95000 +0.00	61.75	60.50	60.75	261,635
30 Jan 20	60.95000 -0.10	61.05	60.50	60.50	66,631
29 Jan 20	61.05000 -0.05	61.30	60.55	61.00	75,032
28 Jan 20	61.10000 +0.60	61.25	60.40	60.55	47,286
27 Jan 20	60.50000 +0.00	61.10	59.90	60.20	83,562
24 Jan 20	60.50000 +0.50	61.10	60.30	60.30	44,913
23 Jan 20	60.00000 +0.30	60.35	59.20	59.60	87,660
22 Jan 20	59.70000 +0.20	59.80	59.30	59.45	93,095
21 Jan 20	59.50000 -0.65	60.15	59.05	60.15	77,463
20 Jan 20	60.15000 +0.00	60.30	60.00	60.00	67,648
17 Jan 20	60.15000 -0.10	60.55	59.95	60.35	97,635
16 Jan 20	60.25000 -0.25	61.00	60.25	60.90	71,296
15 Jan 20	60.50000 +0.00	60.90	60.25	60.50	133,150
14 Jan 20	60.50000 +0.20	60.70	60.05	60.50	100,463
13 Jan 20	60.30000 -0.70	61.20	60.10	60.80	101,754
10 Jan 20	61.00000 -0.30	61.90	60.55	61.00	85,281
09 Jan 20	61.30000 +0.10	61.55	61.05	61.35	108,516
08 Jan 20	61.20000 -0.50	61.80	60.80	61.50	76,709
07 Jan 20	61.70000 -0.30	62.55	61.65	62.10	65,625
06 Jan 20	62.00000 -0.85	62.90	61.95	62.85	86,149
03 Jan 20	62.85000 +0.05	62.85	62.35	62.75	79,313
02 Jan 20	62.80000 +0.80	62.85	62.20	62.25	111,502
31 Dec 19	62.00000 +0.10	62.20	61.55	61.75	49,366
30 Dec 19	61.90000 +0.25	62.35	61.70	61.70	73,025
27 Dec 19	61.65000 +0.15	62.10	61.25	61.25	59,252
24 Dec 19	61.50000 +0.50	61.75	61.15	61.15	11,419
23 Dec 19	61.00000 -0.40	61.45	60.90	61.25	68,858
20 Dec 19	61.40000 +0.85	61.40	60.40	60.50	91,151
19 Dec 19	60.55000 -0.45	61.30	60.40	60.75	87,075
18 Dec 19	61.00000 +0.75	61.20	59.80	60.30	264,920
17 Dec 19	60.25000 -2.75	63.00	60.25	62.85	267,044
16 Dec 19	63.00000 +1.80	63.10	61.40	61.40	80,598
13 Dec 19	61.20000 -0.30	62.00	60.90	62.00	179,209
12 Dec 19	61.50000 -1.00	62.95	61.50	62.50	138,959
11 Dec 19	62.50000 +0.25	63.10	62.00	62.00	162,515
10 Dec 19	62.25000 +0.35	62.35	61.25	61.75	168,083
09 Dec 19	61.90000 -0.65	62.55	61.55	62.50	154,803
06 Dec 19	62.55000 +0.70	62.65	61.70	62.00	123,973
05 Dec 19	61.85000 +0.05	62.90	61.70	61.75	139,598
04 Dec 19	61.80000 +0.60	62.35	61.50	61.55	237,946
03 Dec 19	61.20000 -0.45	61.60	60.30	61.30	307,704
02 Dec 19	61.65000 -0.85	62.60	61.20	62.45	181,579
29 Nov 19	62.50000 -0.35	63.00	62.50	62.55	136,452
28 Nov 19	62.85000 +0.05	63.40	62.60	62.80	74,247
27 Nov 19	62.80000 +0.05	63.50	62.20	63.10	183,886
26 Nov 19	62.75000 -0.40	63.50	61.95	62.95	3,210,310
25 Nov 19	63.15000 +0.10	63.55	62.55	63.00	158,774
22 Nov 19	63.05000 +2.05	63.50	60.75	61.05	179,408
21 Nov 19	61.00000 -0.60	61.75	60.50	61.50	186,152
20 Nov 19	61.60000 -0.15	62.40	61.05	62.00	171,464
19 Nov 19	61.75000 -1.00	62.75	61.75	62.50	145,679
18 Nov 19	62.75000 +0.45	63.20	61.80	62.50	187,408
15 Nov 19	62.30000 -0.65	63.30	62.05	63.10	149,726
14 Nov 19	62.95000 -0.65	63.65	62.20	63.50	193,779
13 Nov 19	63.60000 -1.20	65.00	63.55	64.95	131,932
12 Nov 19	64.80000 -2.05	66.80	64.70	66.75	173,436
11 Nov 19	66.85000 -0.10	67.30	66.50	66.85	81,163
08 Nov 19	66.95000 +0.05	68.25	66.50	66.90	212,268
07 Nov 19	66.90000 +0.80	68.25	66.00	66.05	270,452
06 Nov 19	66.10000 +1.25	66.35	64.75	65.00	224,219
05 Nov 19	64.85000 +1.10	65.00	63.55	63.95	140,833
04 Nov 19	63.75000 +1.80	63.95	62.00	62.00	143,008
01 Nov 19	61.95000 -0.30	62.45	61.65	62.15	151,598
31 Oct 19	62.25000 +0.10	62.95	61.10	62.15	215,241
30 Oct 19	62.15000 -0.05	62.50	61.85	62.15	176,352
29 Oct 19	62.20000 -0.80	62.75	61.95	62.75	127,374
28 Oct 19	63.00000 -0.50	64.00	62.70	63.30	110,589
25 Oct 19	63.50000 +1.10	63.50	62.25	62.65	102,049
24 Oct 19	62.40000 -0.70	63.60	62.20	63.10	118,639
23 Oct 19	63.10000 +1.20	64.40	61.15	61.40	191,054
22 Oct 19	61.90000 -0.35	62.90	61.25	62.40	114,742
21 Oct 19	62.25000 +0.25	62.80	61.75	61.75	87,949
18 Oct 19	62.00000 +0.60	62.00	60.80	61.25	92,907
17 Oct 19	61.40000 -1.05	63.05	61.35	62.40	180,445
16 Oct 19	62.45000 +0.00	63.05	61.65	62.20	229,895
15 Oct 19	62.45000 -0.75	63.50	61.40	62.90	269,985
14 Oct 19	63.20000 -1.80	63.60	60.55	61.00	458,127
11 Oct 19	65.00000 +1.45	65.10	63.00	63.75	188,459
10 Oct 19	63.55000 +0.30	63.85	62.25	63.10	136,896
09 Oct 19	63.25000 +0.30	63.75	62.30	62.70	173,827
08 Oct 19	62.95000 -1.05	63.80	62.45	63.70	206,910
07 Oct 19	64.00000 +0.50	64.05	62.10	63.50	175,496
04 Oct 19	63.50000 +0.35	63.50	61.60	63.15	212,403
03 Oct 19	63.15000 +2.15	64.00	60.70	61.50	226,679
02 Oct 19	61.00000 +0.25	61.90	60.00	60.65	215,791
01 Oct 19	60.75000 -0.85	61.90	60.65	61.90	178,922
30 Sep 19	61.60000 -0.15	61.90	60.80	61.50	171,870
27 Sep 19	61.75000 +1.05	61.80	60.80	60.80	96,416
26 Sep 19	60.70000 +1.00	60.75	59.55	59.55	125,833
25 Sep 19	59.70000 +0.70	59.75	58.60	58.95	111,495
24 Sep 19	59.00000 -0.85	60.50	58.95	60.00	148,595
23 Sep 19	59.85000 -1.10	60.85	59.30	60.75	137,602
20 Sep 19	60.95000 -0.40	61.40	60.75	61.20	330,487
19 Sep 19	61.35000 +0.50	61.70	60.85	61.00	139,870
18 Sep 19	60.85000 -0.20	61.30	59.65	60.90	186,782
17 Sep 19	61.05000 -1.20	62.35	60.60	62.35	168,154
16 Sep 19	62.25000 +0.25	62.45	61.30	61.65	100,423
13 Sep 19	62.00000 -0.15	62.25	61.40	62.00	172,027
12 Sep 19	62.15000 +0.70	62.30	60.40	61.65	202,948
11 Sep 19	61.45000 +0.40	62.65	60.60	61.40	342,820
10 Sep 19	61.05000 +2.95	61.95	58.05	59.00	348,502
09 Sep 19	58.10000 +0.00	58.60	57.80	58.25	109,690
06 Sep 19	58.10000 -0.25	58.50	57.80	58.15	93,657
05 Sep 19	58.35000 +0.25	58.60	57.30	58.20	249,307
04 Sep 19	58.10000 +0.65	58.50	57.40	57.50	289,810
03 Sep 19	57.45000 -1.10	58.50	57.25	58.25	152,057
02 Sep 19	58.55000 +0.45	58.60	57.95	58.10	138,228
30 Aug 19	58.10000 +0.60	58.20	57.45	57.50	156,346
29 Aug 19	57.50000 -0.60	58.25	57.50	57.90	101,973
28 Aug 19	58.10000 -0.40	58.40	57.75	58.40	119,945
27 Aug 19	58.50000 +0.70	58.65	57.60	57.60	163,395
26 Aug 19	57.80000 +0.00	58.00	57.30	58.00	50,113
23 Aug 19	57.80000 -0.75	59.45	57.65	58.65	97,071
22 Aug 19	58.55000 +0.50	58.95	57.80	58.20	110,193
21 Aug 19	58.05000 +0.55	59.00	57.70	57.70	86,367
20 Aug 19	57.50000 -1.30	59.05	57.00	58.70	148,485
19 Aug 19	58.80000 +1.35	59.00	57.70	57.70	113,251
16 Aug 19	57.45000 +0.40	57.45	56.75	57.05	152,719
15 Aug 19	57.05000 -0.70	57.90	56.65	57.75	136,012
14 Aug 19	57.75000 -1.35	59.15	57.60	59.05	128,083
13 Aug 19	59.10000 -0.35	59.40	58.25	59.25	146,086
12 Aug 19	59.45000 +0.30	59.95	59.00	59.50	90,393
09 Aug 19	59.15000 -1.35	60.65	59.15	60.20	132,914
08 Aug 19	60.50000 +1.10	60.65	58.10	58.15	110,052
07 Aug 19	59.40000 +0.05	60.00	58.90	59.55	155,666
06 Aug 19	59.35000 -0.45	60.70	59.35	59.85	132,128
05 Aug 19	59.80000 -2.00	61.30	59.55	61.25	122,165
02 Aug 19	61.80000 +0.00	62.65	60.70	61.00	232,185
01 Aug 19	61.80000 -1.10	62.50	60.25	62.50	315,583
31 Jul 19	62.90000 -5.85	66.50	61.90	66.50	422,980
30 Jul 19	68.75000 -0.20	69.15	68.30	69.15	115,826
29 Jul 19	68.95000 +0.20	68.95	68.25	68.25	92,703
26 Jul 19	68.75000 +1.25	68.85	67.65	67.75	130,650
25 Jul 19	67.50000 +0.25	67.80	67.10	67.45	144,640
24 Jul 19	67.25000 -0.70	68.00	67.10	67.90	115,558
23 Jul 19	67.95000 +0.50	68.75	67.35	67.45	125,400
22 Jul 19	67.45000 -0.05	67.65	67.05	67.40	79,127
19 Jul 19	67.50000 -0.70	68.60	67.25	68.10	95,506
18 Jul 19	68.20000 -1.30	69.45	67.85	69.45	131,645
17 Jul 19	69.50000 -0.65	70.85	69.50	70.00	167,170
16 Jul 19	70.15000 -0.25	70.45	69.90	70.00	78,957
15 Jul 19	70.40000 +0.50	70.65	69.75	69.90	129,573
12 Jul 19	69.90000 +0.20	70.20	68.75	69.80	130,002
11 Jul 19	69.70000 -0.30	70.25	69.55	70.00	113,466
10 Jul 19	70.00000 -0.75	70.50	69.95	70.40	97,275
09 Jul 19	70.75000 +0.00	71.05	69.95	70.75	139,054
08 Jul 19	70.75000 +1.20	70.90	69.50	69.50	119,408
05 Jul 19	69.55000 -0.35	70.15	69.35	70.00	105,882
04 Jul 19	69.90000 +0.90	70.45	69.00	69.00	88,515
03 Jul 19	69.00000 +0.30	69.50	68.65	68.75	121,200
02 Jul 19	68.70000 -0.50	69.55	68.35	69.35	154,105
01 Jul 19	69.20000 +2.15	69.50	67.10	67.50	172,401
28 Jun 19	67.05000 +0.05	67.15	66.40	66.85	143,707
27 Jun 19	67.00000 +1.20	67.05	65.85	66.20	150,098
26 Jun 19	65.80000 -0.80	66.65	65.80	66.40	166,556
25 Jun 19	66.60000 +0.10	66.65	65.75	66.20	133,503
24 Jun 19	66.50000 +1.50	67.10	65.45	65.45	227,882
21 Jun 19	65.00000 -0.95	66.85	65.00	65.80	218,697
20 Jun 19	65.95000 -0.05	66.60	65.20	66.10	166,083
19 Jun 19	66.00000 -1.05	67.05	65.80	67.05	204,929
18 Jun 19	67.05000 +0.15	67.45	66.75	67.30	129,782
17 Jun 19	66.90000 -0.70	68.10	66.75	67.80	100,510
14 Jun 19	67.60000 -0.85	68.75	67.60	68.30	84,126
13 Jun 19	68.45000 +0.15	68.80	67.85	68.50	145,413
12 Jun 19	68.30000 -0.20	68.80	67.80	68.35	145,386
11 Jun 19	68.50000 -0.15	68.75	68.40	68.65	92,229
10 Jun 19	68.65000 -1.40	70.00	68.15	69.95	62,844
07 Jun 19	70.05000 +0.75	70.40	69.30	69.70	76,022
06 Jun 19	69.30000 -0.95	70.30	69.00	70.10	85,511
05 Jun 19	70.25000 +1.05	70.55	68.90	69.20	148,688
04 Jun 19	69.20000 +1.10	69.40	67.00	67.70	182,440
03 Jun 19	68.10000 -1.80	68.10	64.90	66.45	186,455
31 May 19	69.90000 -1.85	71.60	68.85	71.50	196,997
30 May 19	71.75000 +0.05	72.25	71.35	71.90	99,699
29 May 19	71.70000 -1.55	73.30	71.40	73.00	113,787
28 May 19	73.25000 -1.20	74.75	73.25	74.50	208,921
27 May 19	74.45000 +0.10	75.20	74.30	74.75	36,277
24 May 19	74.35000 +0.15	75.20	74.35	74.50	89,242
23 May 19	74.20000 -0.65	74.85	74.15	74.50	74,804
22 May 19	74.85000 -0.40	75.50	74.30	75.00	93,301
21 May 19	75.25000 +0.20	76.00	75.05	75.45	71,652
20 May 19	75.05000 -1.35	76.55	74.55	76.55	65,104
17 May 19	76.40000 +0.90	76.90	75.05	75.15	108,301
16 May 19	75.50000 +0.15	75.70	74.85	75.00	131,065
15 May 19	75.35000 -0.65	76.05	74.65	75.70	129,417
14 May 19	76.00000 +1.30	76.35	74.65	74.75	108,341
13 May 19	74.70000 +0.60	74.95	73.95	74.15	150,231
10 May 19	74.10000 -1.05	75.70	74.10	75.00	136,853
09 May 19	75.15000 -0.85	76.25	74.55	75.70	136,313
08 May 19	76.00000 -0.45	76.85	75.90	76.85	156,723
07 May 19	76.45000 +0.25	77.30	76.10	76.25	120,487
06 May 19	76.20000 -0.80	76.65	76.20	76.65	64,944
03 May 19	77.00000 +0.75	77.25	76.10	76.55	177,522
02 May 19	76.25000 -0.60	77.10	76.15	76.90	141,187
30 Apr 19	76.85000 -0.10	77.35	76.00	76.60	163,404
29 Apr 19	76.95000 +0.25	77.15	76.20	76.85	150,885
26 Apr 19	76.70000 +0.20	77.95	76.00	76.85	220,134
25 Apr 19	76.50000 -6.55	78.15	73.75	76.40	413,466
24 Apr 19	83.05000 +1.00	83.05	81.55	82.25	221,641
23 Apr 19	82.05000 +0.40	82.15	80.95	82.05	125,076
18 Apr 19	81.65000 +0.45	82.35	80.65	80.90	103,775
17 Apr 19	81.20000 +2.40	81.80	78.70	80.00	208,714
16 Apr 19	78.80000 +1.25	78.90	77.50	77.60	95,245
15 Apr 19	77.55000 +0.40	79.15	77.20	77.20	109,951
12 Apr 19	77.15000 -0.10	78.70	76.80	77.70	141,696
11 Apr 19	77.25000 -1.60	78.10	76.00	76.75	197,131
10 Apr 19	78.85000 +1.15	78.90	77.75	77.90	110,410
09 Apr 19	77.70000 -0.65	78.05	76.85	78.00	88,864
08 Apr 19	78.35000 +0.05	79.20	78.20	78.60	75,174
05 Apr 19	78.30000 +0.75	78.95	77.25	77.25	135,755
04 Apr 19	77.55000 -0.40	78.50	77.30	78.30	90,757
03 Apr 19	77.95000 -0.80	79.20	77.45	79.10	112,357
02 Apr 19	78.75000 -1.05	80.15	78.75	80.00	99,368
01 Apr 19	79.80000 +0.35	80.75	79.55	79.60	80,622
29 Mar 19	79.45000 +0.50	79.60	78.50	79.05	103,558
28 Mar 19	78.95000 +0.70	79.50	77.50	78.00	103,275
27 Mar 19	78.25000 -0.35	79.00	77.30	78.25	93,191
26 Mar 19	78.60000 +0.00	78.90	78.20	78.70	65,209
25 Mar 19	78.60000 +0.10	78.80	77.70	78.15	70,182
22 Mar 19	78.50000 -0.30	79.05	78.30	78.70	103,191
21 Mar 19	78.80000 +0.20	78.95	78.40	78.50	57,501
20 Mar 19	78.60000 -2.35	80.75	78.60	80.75	91,660
19 Mar 19	80.95000 +0.20	81.75	80.65	80.65	89,231
18 Mar 19	80.75000 -0.50	81.45	80.60	81.05	90,447
15 Mar 19	81.25000 -0.10	82.60	81.05	81.05	137,591
14 Mar 19	81.35000 +1.05	81.75	80.40	80.40	76,395
13 Mar 19	80.30000 -1.85	82.40	80.30	82.40	132,074
12 Mar 19	82.15000 +0.75	82.80	81.70	82.00	60,209
11 Mar 19	81.40000 -0.60	82.50	81.40	82.20	58,695
08 Mar 19	82.00000 +0.75	82.20	80.50	80.60	71,631
07 Mar 19	81.25000 -0.20	81.85	80.85	81.85	91,003
06 Mar 19	81.45000 -1.15	82.70	81.45	82.05	82,718
05 Mar 19	82.60000 +0.70	82.75	82.05	82.30	74,860
04 Mar 19	81.90000 -1.00	83.10	81.65	83.00	86,401
01 Mar 19	82.90000 -0.25	83.75	82.45	83.50	105,019
28 Feb 19	83.15000 +0.50	83.45	81.70	82.20	117,459
27 Feb 19	82.65000 -0.40	83.30	82.60	83.00	78,504
26 Feb 19	83.05000 -0.15	83.70	83.00	83.35	113,154
25 Feb 19	83.20000 -0.80	84.50	82.95	84.45	74,536
22 Feb 19	84.00000 -0.30	84.50	83.60	83.90	107,194
21 Feb 19	84.30000 +1.95	84.55	82.45	82.80	148,595
20 Feb 19	82.35000 +0.00	84.00	82.35	82.55	147,697
19 Feb 19	82.35000 -0.15	82.50	81.60	82.10	115,079
18 Feb 19	82.50000 -1.45	84.10	81.90	83.75	142,769
15 Feb 19	83.95000 +0.70	84.65	82.95	83.05	210,337
14 Feb 19	83.25000 -4.15	85.95	83.15	84.95	223,920
13 Feb 19	87.40000 -2.85	91.65	85.00	91.15	260,134
12 Feb 19	90.25000 +3.20	90.75	87.45	87.45	204,216
11 Feb 19	87.05000 -0.70	88.20	86.45	88.00	118,748
08 Feb 19	87.75000 -0.25	88.45	87.20	88.10	70,250
07 Feb 19	88.00000 -2.45	90.15	87.55	89.80	85,570
06 Feb 19	90.45000 -0.30	90.65	89.50	90.00	90,054
05 Feb 19	90.75000 +1.95	90.75	88.25	88.25	117,618
04 Feb 19	88.80000 +0.70	88.95	87.85	88.00	84,387
01 Feb 19	88.10000 +0.55	88.20	87.05	87.30	128,518
31 Jan 19	87.55000 +1.45	87.55	86.00	86.30	200,857
30 Jan 19	86.10000 -1.00	86.55	84.20	86.55	101,182
29 Jan 19	87.10000 +2.10	87.20	84.30	84.80	113,932
28 Jan 19	85.00000 -0.25	86.40	84.20	85.80	200,136
25 Jan 19	85.25000 -2.75	88.35	84.80	88.00	153,285
24 Jan 19	88.00000 -2.10	90.75	87.80	90.00	117,726
23 Jan 19	90.10000 -0.15	90.60	89.80	90.35	65,041
22 Jan 19	90.25000 -0.60	90.90	89.90	90.05	63,593
21 Jan 19	90.85000 -0.75	91.60	89.65	91.60	47,249
18 Jan 19	91.60000 -0.25	92.45	91.30	92.15	56,148
17 Jan 19	91.85000 +0.40	91.85	90.15	91.30	70,601
16 Jan 19	91.45000 +2.35	91.45	88.15	89.30	136,172
15 Jan 19	89.10000 +0.30	89.40	87.85	88.85	83,341
14 Jan 19	88.80000 +0.65	89.05	87.60	88.35	70,749
11 Jan 19	88.15000 +1.45	88.65	86.50	86.90	82,738
10 Jan 19	86.70000 -3.00	89.20	85.35	89.20	154,783
09 Jan 19	89.70000 +0.25	90.45	89.50	89.90	69,466
08 Jan 19	89.45000 -0.30	90.90	89.45	90.30	84,299
07 Jan 19	89.75000 +0.75	90.65	88.50	89.50	73,514
04 Jan 19	89.00000 -0.75	90.05	88.65	89.65	106,840
03 Jan 19	89.75000 +1.35	90.20	87.45	88.00	105,152
02 Jan 19	88.40000 -0.75	90.00	87.80	90.00	62,464
31 Dec 18	89.15000 +1.15	89.50	87.95	87.95	21,914
28 Dec 18	88.00000 +0.50	88.95	87.85	88.00	39,945
27 Dec 18	87.50000 -2.10	90.20	87.05	89.90	82,919
24 Dec 18	89.60000 +0.90	89.65	88.45	88.60	15,493
21 Dec 18	88.70000 +0.30	88.85	87.65	88.00	142,834
20 Dec 18	88.40000 -2.10	90.50	88.30	90.50	90,447
19 Dec 18	90.50000 +0.50	90.85	89.50	90.30	112,200
18 Dec 18	90.00000 -0.05	90.50	89.35	90.15	131,615
17 Dec 18	90.05000 +0.90	90.95	88.95	89.00	117,403
14 Dec 18	89.15000 -0.10	89.50	88.30	89.00	105,751
13 Dec 18	89.25000 -1.90	91.45	88.55	91.45	125,437
12 Dec 18	91.15000 +1.75	91.80	88.60	89.20	129,175
11 Dec 18	89.40000 +1.90	89.80	87.40	87.50	152,014
10 Dec 18	87.50000 -2.60	90.10	87.35	90.10	105,646
07 Dec 18	90.10000 -0.05	92.05	89.90	90.50	135,899
06 Dec 18	90.15000 -2.55	92.80	90.05	92.50	121,642
05 Dec 18	92.70000 -0.85	93.35	92.40	93.15	70,383
04 Dec 18	93.55000 -0.85	94.45	93.05	94.20	101,317
03 Dec 18	94.40000 -0.35	96.70	94.15	95.45	126,432
30 Nov 18	94.75000 +0.25	95.30	92.45	94.25	462,901
29 Nov 18	94.50000 -0.10	95.80	94.15	95.00	138,075
28 Nov 18	94.60000 -1.15	96.00	94.30	95.65	209,106
27 Nov 18	95.75000 -0.25	97.10	95.65	96.10	160,203
26 Nov 18	96.00000 -1.50	97.75	95.50	97.55	156,982
23 Nov 18	97.50000 +1.65	97.60	95.80	95.80	119,487
22 Nov 18	95.85000 -0.20	97.15	95.45	95.95	112,643
21 Nov 18	96.05000 +1.60	96.95	93.85	94.50	161,189
20 Nov 18	94.45000 +0.65	95.20	91.90	93.95	160,729
19 Nov 18	93.80000 +1.15	94.20	93.00	93.00	100,093
16 Nov 18	92.65000 +0.70	94.50	92.25	92.30	170,460
15 Nov 18	91.95000 -0.05	93.15	91.30	92.00	112,601
14 Nov 18	92.00000 +0.30	92.90	90.90	91.50	158,001
13 Nov 18	91.70000 +1.70	92.30	89.85	90.00	147,570
12 Nov 18	90.00000 +0.95	90.10	88.35	89.15	97,439
09 Nov 18	89.05000 +0.50	89.20	88.35	88.50	84,802
08 Nov 18	88.55000 +0.95	88.90	87.60	87.90	117,352
07 Nov 18	87.60000 +1.80	87.90	86.00	86.00	89,531
06 Nov 18	85.80000 -0.95	86.75	85.35	86.75	95,982
05 Nov 18	86.75000 +1.20	87.40	85.50	85.50	147,955
02 Nov 18	85.55000 +0.90	86.90	84.40	85.70	139,298
01 Nov 18	84.65000 +0.05	85.70	84.20	84.90	113,052
31 Oct 18	84.60000 +1.00	84.75	83.40	84.00	195,343
30 Oct 18	83.60000 +0.20	84.75	82.50	83.50	139,621
29 Oct 18	83.40000 -0.40	85.30	83.25	84.00	171,503
26 Oct 18	83.80000 +1.30	85.80	82.30	82.45	200,403
25 Oct 18	82.50000 +0.45	83.10	80.70	81.55	237,724
24 Oct 18	82.05000 +4.75	86.55	79.95	80.00	400,451
23 Oct 18	77.30000 +1.25	78.50	75.35	76.00	203,796
22 Oct 18	76.05000 +1.25	76.45	75.00	75.00	114,112
19 Oct 18	74.80000 -1.20	76.15	74.60	76.00	93,292
18 Oct 18	76.00000 +0.40	76.40	75.30	76.40	94,841
17 Oct 18	75.60000 +0.15	76.10	74.90	75.50	111,262
16 Oct 18	75.45000 +0.70	75.75	73.85	74.70	130,348
15 Oct 18	74.75000 +1.70	75.20	73.05	73.05	135,273
12 Oct 18	73.05000 +0.80	74.05	72.20	72.50	122,251
11 Oct 18	72.25000 -0.70	73.30	71.80	72.00	124,722
10 Oct 18	72.95000 -1.75	74.75	72.95	74.50	158,927
09 Oct 18	74.70000 +1.35	75.00	73.30	73.50	109,670
08 Oct 18	73.35000 -0.60	74.35	73.00	74.00	107,002
05 Oct 18	73.95000 -1.40	75.30	73.75	75.10	105,921
04 Oct 18	75.35000 -1.30	76.65	75.05	76.65	94,880
03 Oct 18	76.65000 +0.00	77.05	76.55	76.55	43,083
02 Oct 18	76.65000 -1.80	78.55	76.60	78.50	75,768
01 Oct 18	78.45000 -0.40	79.35	78.35	78.85	62,850
28 Sep 18	78.85000 -0.25	79.85	78.40	79.00	142,338
27 Sep 18	79.10000 +1.05	79.40	77.90	78.00	50,007
26 Sep 18	78.05000 +0.55	78.20	77.05	77.50	65,051
25 Sep 18	77.50000 -0.80	78.70	77.35	78.00	62,255
24 Sep 18	78.30000 -0.05	78.50	77.80	78.00	56,869
21 Sep 18	78.35000 -0.10	78.80	78.10	78.25	146,759
20 Sep 18	78.45000 +0.85	78.90	77.10	77.50	79,295
19 Sep 18	77.60000 -0.95	78.70	77.20	78.70	68,767
18 Sep 18	78.55000 +1.15	78.70	77.25	77.50	83,903
17 Sep 18	77.40000 -0.70	78.05	76.75	78.05	58,265
14 Sep 18	78.10000 +0.75	78.30	76.95	77.00	84,007
13 Sep 18	77.35000 -0.15	77.50	76.80	77.50	68,273
12 Sep 18	77.50000 +1.45	77.70	75.65	76.10	138,310
11 Sep 18	76.05000 +0.05	76.25	75.60	76.10	110,645
10 Sep 18	76.00000 +0.30	76.20	75.50	75.80	83,614
07 Sep 18	75.70000 -0.55	76.60	75.30	76.50	110,139
06 Sep 18	76.25000 -0.15	76.95	75.75	76.40	79,658
05 Sep 18	76.40000 -1.95	78.60	76.20	78.50	145,074
04 Sep 18	78.35000 -0.40	79.20	78.10	78.55	91,356
03 Sep 18	78.75000 -1.00	79.85	78.65	79.50	63,536
31 Aug 18	79.75000 +1.15	79.95	77.95	78.25	153,752
30 Aug 18	78.60000 +0.15	78.90	77.95	78.05	89,303
29 Aug 18	78.45000 -0.05	78.60	77.90	78.30	78,853
28 Aug 18	78.50000 -0.20	78.65	78.20	78.55	84,976
27 Aug 18	78.70000 -0.15	78.90	78.35	78.75	54,417
24 Aug 18	78.85000 -0.55	79.90	78.75	79.55	89,273
23 Aug 18	79.40000 +0.05	79.60	78.70	79.25	59,091
22 Aug 18	79.35000 -0.10	80.65	79.25	79.50	119,020
21 Aug 18	79.45000 +0.90	80.05	78.35	78.55	86,454
20 Aug 18	78.55000 +0.85	78.80	77.85	77.90	66,350
17 Aug 18	77.70000 +0.60	77.70	77.25	77.50	98,874
16 Aug 18	77.10000 -0.15	77.75	76.90	77.40	62,723
15 Aug 18	77.25000 +0.85	77.60	76.50	76.50	78,149
14 Aug 18	76.40000 +0.25	77.30	75.95	76.05	81,819
13 Aug 18	76.15000 +0.05	76.90	75.60	75.95	92,578
10 Aug 18	76.10000 -1.15	77.75	76.10	77.40	85,858
09 Aug 18	77.25000 -0.15	77.75	76.25	77.40	107,385
08 Aug 18	77.40000 -0.25	77.85	77.10	77.60	108,776
07 Aug 18	77.65000 +2.15	78.00	75.00	75.45	143,125
06 Aug 18	75.50000 +1.30	75.60	74.10	74.40	116,082
03 Aug 18	74.20000 -0.30	75.85	74.15	74.80	134,203
02 Aug 18	74.50000 +0.85	76.85	73.05	73.60	209,756
01 Aug 18	73.65000 -8.10	82.00	73.35	82.00	350,705
31 Jul 18	81.75000 -0.55	82.30	81.20	82.30	107,069
30 Jul 18	82.30000 +0.65	82.50	81.55	82.00	67,553
27 Jul 18	81.65000 +0.15	81.95	81.35	81.45	72,144
26 Jul 18	81.50000 +0.30	81.95	81.15	81.15	53,658
25 Jul 18	81.20000 -1.20	82.70	81.15	82.40	61,810
24 Jul 18	82.40000 +1.05	82.75	81.40	81.50	69,651
23 Jul 18	81.35000 -0.10	81.70	80.90	81.50	56,300
20 Jul 18	81.45000 +0.70	81.65	80.50	80.75	54,934
19 Jul 18	80.75000 +0.35	81.05	80.05	80.50	49,778
18 Jul 18	80.40000 +0.25	80.55	80.10	80.10	51,330
17 Jul 18	80.15000 -1.00	81.55	80.10	81.10	52,497
16 Jul 18	81.15000 -0.35	82.30	80.95	81.60	44,577
13 Jul 18	81.50000 -0.20	82.35	81.15	82.00	66,352
12 Jul 18	81.70000 +0.60	81.80	81.10	81.50	54,425
11 Jul 18	81.10000 -0.65	81.90	80.65	81.75	118,608
10 Jul 18	81.75000 +1.45	81.80	80.20	80.45	79,579
09 Jul 18	80.30000 +0.50	80.45	79.80	80.00	55,874
06 Jul 18	79.80000 +0.25	80.60	79.40	79.80	84,837
05 Jul 18	79.55000 -0.05	80.00	79.15	79.80	79,233
04 Jul 18	79.60000 -0.10	80.00	79.60	79.85	34,662
03 Jul 18	79.70000 +0.40	80.30	79.50	79.50	67,776
02 Jul 18	79.30000 -0.10	79.85	78.85	79.45	61,643
29 Jun 18	79.40000 -0.15	80.35	79.20	79.40	96,396
28 Jun 18	79.55000 +0.60	79.85	78.90	79.20	94,154
27 Jun 18	78.95000 -0.30	79.65	78.65	79.45	73,290
26 Jun 18	79.25000 -0.50	80.25	79.10	80.10	60,496
25 Jun 18	79.75000 -0.05	80.85	79.55	79.80	56,935
22 Jun 18	79.80000 +0.30	80.75	79.40	79.75	150,873
21 Jun 18	79.50000 +0.10	80.30	79.30	79.45	62,520
20 Jun 18	79.40000 -0.15	80.00	79.20	79.80	80,216
19 Jun 18	79.55000 -0.15	80.00	78.70	79.55	93,461
18 Jun 18	79.70000 -0.80	80.95	79.15	80.45	66,975
15 Jun 18	80.50000 +0.60	81.35	80.00	80.00	323,859
14 Jun 18	79.90000 -0.50	80.60	78.70	80.25	160,649
13 Jun 18	80.40000 -0.35	81.00	80.10	80.95	104,937
12 Jun 18	80.75000 +0.20	81.50	80.60	81.00	62,660
11 Jun 18	80.55000 +0.05	81.25	80.30	80.45	89,904
08 Jun 18	80.50000 +0.40	81.20	80.25	80.55	96,239
07 Jun 18	80.10000 -0.50	81.30	79.65	80.85	103,407
06 Jun 18	80.60000 +1.10	81.50	79.65	79.90	110,447
05 Jun 18	79.50000 +0.45	80.25	78.25	79.10	100,324
04 Jun 18	79.05000 -0.40	80.05	79.05	79.90	111,160
01 Jun 18	79.45000 -3.75	83.10	79.40	82.95	186,539
31 May 18	83.20000 +1.70	83.20	80.65	81.80	322,333
30 May 18	81.50000 +1.20	81.50	79.75	80.45	108,004
29 May 18	80.30000 +0.55	80.40	78.95	79.70	126,254
28 May 18	79.75000 -5.80	82.50	79.75	82.50	78,744
25 May 18	85.55000 +0.60	85.90	84.95	84.95	75,501
24 May 18	84.95000 -0.30	85.05	84.30	85.00	83,537
23 May 18	85.25000 -1.45	86.55	85.00	86.55	94,178
22 May 18	86.70000 +0.75	86.85	86.25	86.35	96,615
21 May 18	85.95000 +0.25	86.35	85.60	85.60	61,638
18 May 18	85.70000 +0.25	86.00	85.25	85.50	67,097
17 May 18	85.45000 +0.80	85.90	84.35	84.55	56,453
16 May 18	84.65000 +0.55	85.50	84.35	84.35	66,302
15 May 18	84.10000 -0.90	85.00	83.90	85.00	104,790
14 May 18	85.00000 +0.45	85.25	84.15	84.55	92,580
11 May 18	84.55000 -0.70	85.90	83.80	85.45	60,447
10 May 18	85.25000 +0.10	85.50	85.05	85.35	41,024
09 May 18	85.15000 +0.65	85.15	84.45	84.45	85,104
08 May 18	84.50000 +0.65	84.65	83.70	84.00	89,706
07 May 18	83.85000 -0.10	84.25	83.75	83.95	46,315
04 May 18	83.95000 +0.55	85.10	83.50	83.50	123,738
03 May 18	83.40000 -0.40	84.35	83.00	84.00	106,806
02 May 18	83.80000 -0.65	84.80	83.65	84.25	119,945
30 Apr 18	84.45000 +0.35	85.10	83.95	84.10	235,533
27 Apr 18	84.10000 +0.60	84.40	83.35	83.35	159,885
26 Apr 18	83.50000 -0.20	84.70	83.30	83.85	160,393
25 Apr 18	83.70000 +4.05	84.95	80.45	81.00	304,115
24 Apr 18	79.65000 -1.85	82.55	79.65	81.50	135,728
23 Apr 18	81.50000 +0.65	81.90	81.00	81.00	131,360
20 Apr 18	80.85000 -0.05	81.50	80.80	80.85	120,916
19 Apr 18	80.90000 +0.15	81.00	80.55	80.65	113,797
18 Apr 18	80.75000 -1.35	82.10	80.25	82.05	152,800
17 Apr 18	82.10000 +0.65	83.65	81.25	81.25	148,962
16 Apr 18	81.45000 +0.30	81.50	80.25	81.10	107,338
13 Apr 18	81.15000 +0.05	81.65	80.85	81.50	72,792
12 Apr 18	81.10000 -1.75	83.10	80.85	82.75	110,591
11 Apr 18	82.85000 +1.15	83.20	81.70	81.80	116,152
10 Apr 18	81.70000 +0.60	82.05	80.80	81.45	90,674
09 Apr 18	81.10000 +0.30	81.15	80.45	80.80	81,279
06 Apr 18	80.80000 +0.75	81.15	79.75	79.75	118,856
05 Apr 18	80.05000 +0.40	80.35	79.45	80.00	110,723
04 Apr 18	79.65000 +0.45	79.85	78.70	79.30	54,425
03 Apr 18	79.20000 -1.65	80.65	78.95	80.50	86,680
29 Mar 18	80.85000 +0.70	81.00	79.90	80.05	105,986
28 Mar 18	80.15000 +0.60	80.25	79.15	79.45	100,082
27 Mar 18	79.55000 +0.10	80.10	79.45	79.75	102,570
26 Mar 18	79.45000 +0.65	80.15	78.65	79.00	124,029
23 Mar 18	78.80000 +0.45	79.30	77.75	77.90	182,680
22 Mar 18	78.35000 +0.00	78.60	77.90	78.15	86,560
21 Mar 18	78.35000 +0.75	79.30	77.30	77.75	135,515
20 Mar 18	77.60000 -4.85	81.05	76.05	81.00	358,083
19 Mar 18	82.45000 -0.65	83.15	81.65	83.10	101,790
16 Mar 18	83.10000 -1.55	84.85	83.10	84.85	179,522
15 Mar 18	84.65000 -0.10	84.95	83.70	84.75	72,166
14 Mar 18	84.75000 -2.05	87.00	84.75	86.85	109,129
13 Mar 18	86.80000 -0.65	87.55	86.30	87.40	84,675
12 Mar 18	87.45000 -0.95	88.40	86.85	88.40	45,228
09 Mar 18	88.40000 +1.40	88.40	86.15	86.95	79,549
08 Mar 18	87.00000 +1.75	87.50	84.95	85.30	75,557
07 Mar 18	85.25000 +0.65	85.30	84.45	84.45	70,290
06 Mar 18	84.60000 +0.00	85.40	84.45	84.85	53,730
05 Mar 18	84.60000 -0.15	85.40	84.25	84.60	73,832
02 Mar 18	84.75000 -1.00	85.70	84.20	85.70	85,691
01 Mar 18	85.75000 -0.40	86.50	85.30	86.05	76,264
28 Feb 18	86.15000 -0.15	86.40	85.60	86.05	75,256
27 Feb 18	86.30000 -0.05	86.60	85.50	86.50	71,049
26 Feb 18	86.35000 +0.95	86.60	85.50	85.50	80,890
23 Feb 18	85.40000 +2.15	85.55	83.15	83.25	83,069
22 Feb 18	83.25000 +0.30	83.60	82.50	82.70	155,034
21 Feb 18	82.95000 -0.95	83.60	82.70	83.60	97,847
20 Feb 18	83.90000 -0.20	84.45	83.05	83.95	106,930
19 Feb 18	84.10000 -2.15	86.20	83.70	86.20	71,560
16 Feb 18	86.25000 +1.05	87.20	85.50	85.50	79,007
15 Feb 18	85.20000 +0.50	85.50	84.75	84.95	79,220
14 Feb 18	84.70000 -0.30	85.70	84.60	85.40	107,391
13 Feb 18	85.00000 -0.80	85.95	84.85	85.50	106,467
12 Feb 18	85.80000 +0.65	86.70	85.50	85.50	74,390
09 Feb 18	85.15000 +0.10	85.70	84.90	85.15	94,154
08 Feb 18	85.05000 -0.90	86.10	84.90	86.05	92,552
07 Feb 18	85.95000 +1.10	86.50	84.95	85.10	139,289
06 Feb 18	84.85000 -0.35	85.05	82.60	84.10	215,457
05 Feb 18	85.20000 +0.20	87.20	84.40	85.00	228,684
02 Feb 18	85.00000 +1.40	85.30	82.40	83.50	340,057
01 Feb 18	83.60000 -8.70	86.65	80.50	83.10	549,806
31 Jan 18	92.30000 +0.30	93.40	91.95	92.40	122,373
30 Jan 18	92.00000 +0.05	92.30	91.35	91.90	82,622
29 Jan 18	91.95000 -0.95	93.00	91.90	92.95	78,270
26 Jan 18	92.90000 -1.60	94.75	91.25	94.45	118,979
25 Jan 18	94.50000 -1.10	96.05	93.65	95.75	78,933
24 Jan 18	95.60000 -0.35	96.40	95.30	95.75	62,865
23 Jan 18	95.95000 -1.55	97.70	95.70	97.60	83,558
22 Jan 18	97.50000 +0.00	97.95	97.15	97.70	57,531
19 Jan 18	97.50000 +0.60	99.05	96.95	97.15	69,925
18 Jan 18	96.90000 -1.45	98.35	96.05	98.20	75,505
17 Jan 18	98.35000 +1.20	98.45	97.05	97.15	77,159
16 Jan 18	97.15000 +0.10	97.90	96.65	97.35	67,074
15 Jan 18	97.05000 +1.05	97.55	95.75	95.95	93,121
12 Jan 18	96.00000 +1.45	96.45	94.60	94.60	72,700
11 Jan 18	94.55000 -0.25	95.25	93.35	94.95	63,895
10 Jan 18	94.80000 -0.20	95.25	93.65	95.15	72,133
09 Jan 18	95.00000 +1.00	95.45	93.95	94.00	46,259
08 Jan 18	94.00000 +0.50	94.35	93.35	93.60	44,499
05 Jan 18	93.50000 +0.75	93.60	92.60	92.65	60,338
04 Jan 18	92.75000 +0.45	93.20	92.45	92.45	57,193
03 Jan 18	92.30000 +0.30	92.90	91.85	92.05	57,360
02 Jan 18	92.00000 +0.34	92.20	91.30	92.00	56,031
29 Dec 17	91.66000 -0.71	92.30	91.51	92.30	42,265
28 Dec 17	92.37000 -0.13	92.61	91.78	92.50	47,609
27 Dec 17	92.50000 +0.26	93.20	91.80	92.40	52,147
22 Dec 17	92.24000 +0.06	92.69	91.23	92.21	51,663
21 Dec 17	92.18000 +0.67	92.50	91.06	91.50	73,133
20 Dec 17	91.51000 -0.35	92.33	91.50	91.67	60,672
19 Dec 17	91.86000 -0.36	92.90	91.79	92.25	68,884
18 Dec 17	92.22000 +0.66	92.81	91.73	91.73	89,421
15 Dec 17	91.56000 -2.44	94.25	91.47	93.88	240,608
14 Dec 17	94.00000 -1.01	94.96	93.54	94.69	74,462
13 Dec 17	95.01000 +1.10	96.06	93.71	93.81	85,723
12 Dec 17	93.91000 +0.26	93.93	93.08	93.50	94,329
11 Dec 17	93.65000 +0.65	93.95	92.74	92.99	75,595
08 Dec 17	93.00000 -2.70	95.50	92.78	95.50	122,052
07 Dec 17	95.70000 +0.14	96.45	95.11	95.55	79,137
06 Dec 17	95.56000 +0.09	95.90	94.29	95.08	82,444
05 Dec 17	95.47000 -0.43	96.24	95.06	95.95	117,994
04 Dec 17	95.90000 -0.02	96.36	95.38	96.02	99,170
01 Dec 17	95.92000 -1.62	97.49	95.64	97.49	128,722
30 Nov 17	97.54000 +2.30	97.54	94.99	95.45	249,575
29 Nov 17	95.24000 +0.79	95.60	94.65	94.70	133,962
28 Nov 17	94.45000 +2.36	94.77	91.79	91.86	99,879
27 Nov 17	92.09000 +0.43	92.39	91.29	91.37	48,025
24 Nov 17	91.66000 -0.14	92.24	91.28	91.80	43,529
23 Nov 17	91.80000 +0.41	91.83	91.19	91.50	32,950
22 Nov 17	91.39000 +0.19	92.33	91.05	91.37	63,392
21 Nov 17	91.20000 +0.47	91.34	90.67	91.00	82,850
20 Nov 17	90.73000 +0.22	91.02	89.77	90.51	63,624
17 Nov 17	90.51000 -0.40	91.37	90.30	91.01	98,568
16 Nov 17	90.91000 +0.91	91.27	89.66	90.00	85,606
15 Nov 17	90.00000 +0.66	90.43	89.02	89.25	108,792
14 Nov 17	89.34000 +1.88	90.46	88.36	89.06	184,549
13 Nov 17	87.46000 -0.68	88.71	87.40	88.05	99,985
10 Nov 17	88.14000 -0.67	89.24	87.64	88.81	121,779
09 Nov 17	88.81000 -0.05	89.50	88.47	88.74	127,062
08 Nov 17	88.86000 -0.68	89.90	88.86	89.58	99,838
07 Nov 17	89.54000 -0.46	90.23	89.54	90.10	105,683
06 Nov 17	90.00000 +0.73	90.59	89.01	89.06	125,993
03 Nov 17	89.27000 -1.39	91.38	89.17	90.98	123,489
02 Nov 17	90.66000 +0.51	91.60	90.00	90.00	141,383
01 Nov 17	90.15000 -0.52	91.28	90.01	90.67	85,283
31 Oct 17	90.67000 +0.64	90.84	89.55	90.30	105,531
30 Oct 17	90.03000 +1.19	90.53	88.24	88.62	201,751
27 Oct 17	88.84000 +3.78	89.74	85.28	85.47	342,971
26 Oct 17	85.06000 +1.45	85.06	83.02	83.56	221,007
25 Oct 17	83.61000 -7.57	88.45	80.39	88.45	480,377
24 Oct 17	91.18000 -0.34	91.80	91.10	91.80	63,371
23 Oct 17	91.52000 -0.08	91.86	91.28	91.86	49,024
20 Oct 17	91.60000 -0.12	92.04	91.32	91.91	97,365
19 Oct 17	91.72000 -0.08	91.92	91.39	91.80	89,755
18 Oct 17	91.80000 +0.14	92.33	91.06	91.51	85,043
17 Oct 17	91.66000 -0.38	92.30	91.44	92.09	84,049
16 Oct 17	92.04000 +0.04	93.05	91.98	92.50	96,544
13 Oct 17	92.00000 +0.00	92.55	91.80	91.80	57,680
12 Oct 17	92.00000 -0.15	92.40	91.29	92.06	125,664
11 Oct 17	92.15000 -0.01	92.75	91.76	92.00	74,420
10 Oct 17	92.16000 -0.24	92.50	91.77	92.50	71,250
09 Oct 17	92.40000 +0.26	92.95	91.96	92.15	79,821
06 Oct 17	92.14000 -0.26	92.98	92.00	92.38	91,082
05 Oct 17	92.40000 +0.43	92.40	91.33	92.05	132,997
04 Oct 17	91.97000 +0.35	92.34	90.48	91.60	182,953
03 Oct 17	91.62000 +0.22	91.79	90.09	91.50	236,059
02 Oct 17	91.40000 -10.00	97.89	89.77	97.89	482,406
29 Sep 17	101.40000 -0.15	101.95	100.95	101.95	98,035
28 Sep 17	101.55000 -0.25	102.20	100.95	102.00	68,655
27 Sep 17	101.80000 -1.90	103.55	101.50	103.05	86,344
26 Sep 17	103.70000 +1.35	104.05	102.50	102.50	113,167
25 Sep 17	102.35000 +2.25	102.50	100.20	100.40	69,946
22 Sep 17	100.10000 +0.35	100.50	99.72	99.72	37,163
21 Sep 17	99.75000 -1.25	101.45	99.74	100.95	83,100
20 Sep 17	101.00000 +0.15	102.00	100.60	100.75	132,506
19 Sep 17	100.85000 -0.20	101.60	100.55	101.00	110,066
18 Sep 17	101.05000 +0.40	101.50	100.80	100.85	49,884
15 Sep 17	100.65000 -1.60	102.25	100.40	102.25	119,648
14 Sep 17	102.25000 +0.15	103.10	101.40	101.95	89,758
13 Sep 17	102.10000 -1.40	103.70	102.05	103.50	194,527
12 Sep 17	103.50000 +0.80	103.50	102.25	102.60	46,827
11 Sep 17	102.70000 -0.20	103.65	102.50	103.05	57,726
08 Sep 17	102.90000 +1.65	103.10	101.00	101.25	59,539
07 Sep 17	101.25000 +0.15	101.50	100.15	101.10	70,218
06 Sep 17	101.10000 -0.15	101.30	99.28	101.00	55,926
05 Sep 17	101.25000 +0.75	101.80	100.40	100.40	60,202
04 Sep 17	100.50000 -0.30	101.00	100.05	100.05	36,368
01 Sep 17	100.80000 -0.15	101.35	98.55	98.72	66,299
31 Aug 17	100.95000 +0.80	101.05	100.05	100.35	63,906
30 Aug 17	100.15000 +0.38	100.30	99.52	99.73	43,259
29 Aug 17	99.77000 -0.04	100.30	99.21	99.72	69,274
28 Aug 17	99.81000 -0.29	100.25	99.70	100.10	24,648
25 Aug 17	100.10000 -0.20	100.45	99.69	100.45	28,437
24 Aug 17	100.30000 +0.05	100.65	99.96	100.50	41,017
23 Aug 17	100.25000 -0.40	100.55	99.96	100.55	42,008
22 Aug 17	100.65000 +0.40	100.90	99.67	100.25	44,297
21 Aug 17	100.25000 -0.85	100.95	99.70	100.95	54,845
18 Aug 17	101.10000 -0.90	101.95	100.00	101.95	60,468
17 Aug 17	102.00000 +0.00	102.55	101.65	102.00	60,272
16 Aug 17	102.00000 +0.35	102.50	101.65	101.65	47,301
15 Aug 17	101.65000 -1.75	103.90	101.65	103.40	61,672
14 Aug 17	103.40000 +0.95	104.00	102.20	102.90	98,293
11 Aug 17	102.45000 +0.90	103.00	101.30	101.40	128,481
10 Aug 17	101.55000 -0.05	102.00	101.25	101.50	106,625
09 Aug 17	101.60000 +0.15	102.50	100.90	101.30	126,941
08 Aug 17	101.45000 +0.75	101.55	99.60	100.55	101,822
07 Aug 17	100.70000 -1.40	102.65	99.58	102.40	114,835
04 Aug 17	102.10000 -2.60	104.70	99.96	104.70	198,152
03 Aug 17	104.70000 +5.33	107.80	98.50	98.50	255,021
02 Aug 17	99.37000 -0.29	99.99	98.49	99.67	107,644
01 Aug 17	99.66000 +0.59	100.90	99.24	99.30	97,023
31 Jul 17	99.07000 -0.38	99.87	98.75	99.31	92,559
28 Jul 17	99.45000 -0.19	99.74	97.86	99.51	104,336
27 Jul 17	99.64000 -1.01	100.90	99.14	100.75	96,349
26 Jul 17	100.65000 -0.15	101.45	100.35	100.80	56,570
25 Jul 17	100.80000 -0.80	102.20	100.80	101.50	38,964
24 Jul 17	101.60000 -0.55	102.45	101.30	102.15	44,168
21 Jul 17	102.15000 -1.15	104.15	101.65	103.10	64,511
20 Jul 17	103.30000 -0.60	104.30	102.70	103.75	42,161
19 Jul 17	103.90000 +0.70	103.90	102.95	103.15	35,420
18 Jul 17	103.20000 -0.40	104.15	103.05	103.55	71,549
17 Jul 17	103.60000 -1.15	104.80	103.45	104.70	56,738
14 Jul 17	104.75000 +0.45	105.40	104.25	104.40	60,581
13 Jul 17	104.30000 +2.65	105.60	101.90	101.90	88,616
12 Jul 17	101.65000 -0.35	102.95	101.25	102.45	84,170
11 Jul 17	102.00000 -1.10	103.10	101.65	103.00	55,152
10 Jul 17	103.10000 +0.65	103.45	102.10	102.50	58,404
07 Jul 17	102.45000 -0.20	102.85	101.70	102.50	47,417
06 Jul 17	102.65000 -1.15	104.00	102.05	104.00	81,924
05 Jul 17	103.80000 +0.20	103.95	103.10	103.50	80,892
04 Jul 17	103.60000 -0.25	104.00	103.35	103.90	45,484
03 Jul 17	103.85000 -0.05	104.65	103.50	104.35	66,168
30 Jun 17	103.90000 +1.40	105.15	102.55	102.60	134,437
29 Jun 17	102.50000 -2.00	104.60	101.50	104.50	144,658
28 Jun 17	104.50000 -0.30	105.15	103.80	104.75	79,425
27 Jun 17	104.80000 -2.40	107.20	104.65	107.20	85,728
26 Jun 17	107.20000 +0.75	107.75	106.80	106.90	57,195
23 Jun 17	106.45000 -0.25	107.05	106.20	106.55	37,502
22 Jun 17	106.70000 -1.15	108.00	106.05	107.85	74,430
21 Jun 17	107.85000 -0.15	108.90	107.40	107.95	53,284
20 Jun 17	108.00000 -0.25	109.85	108.00	108.45	52,469
19 Jun 17	108.25000 +0.20	110.05	107.90	110.05	94,294
16 Jun 17	108.05000 +0.10	109.70	107.80	108.45	367,229
15 Jun 17	107.95000 -1.05	109.00	107.40	109.00	81,488
14 Jun 17	109.00000 +1.00	109.25	107.95	107.95	69,444
13 Jun 17	108.00000 -0.10	108.15	107.35	108.05	93,374
12 Jun 17	108.10000 -1.25	109.95	107.65	109.40	65,527
09 Jun 17	109.35000 -0.40	111.00	109.10	110.20	73,855
08 Jun 17	109.75000 -1.25	111.90	109.55	111.15	73,942
07 Jun 17	111.00000 +1.25	112.40	109.70	109.90	101,214
06 Jun 17	109.75000 -0.15	110.00	108.35	110.00	83,530
05 Jun 17	109.90000 -0.60	110.90	109.55	110.25	50,366
02 Jun 17	110.50000 +0.65	111.60	109.50	109.60	98,817
01 Jun 17	109.85000 +1.10	109.85	108.95	108.95	79,742
31 May 17	108.75000 -0.40	109.40	108.70	109.20	245,725
30 May 17	109.15000 -0.85	110.15	108.95	110.15	72,589
29 May 17	110.00000 +0.30	110.35	109.45	109.80	29,511
26 May 17	109.70000 -0.30	110.30	109.40	110.00	87,630
25 May 17	110.00000 +1.10	110.10	108.85	109.25	120,548
24 May 17	108.90000 +0.75	109.10	107.55	108.05	95,678
23 May 17	108.15000 +0.80	108.80	107.45	107.70	125,353
22 May 17	107.35000 -2.90	109.30	106.60	107.45	126,758
19 May 17	110.25000 +2.35	111.40	107.70	108.20	134,717
18 May 17	107.90000 -0.40	108.80	107.55	108.50	93,460
17 May 17	108.30000 -0.75	109.20	107.95	109.10	127,570
16 May 17	109.05000 +1.15	109.75	107.90	108.00	89,716
15 May 17	107.90000 +0.10	108.20	106.80	107.80	78,135
12 May 17	107.80000 -0.50	109.35	107.80	108.30	77,282
11 May 17	108.30000 +0.80	109.35	107.40	107.55	95,120
10 May 17	107.50000 -0.40	108.20	106.55	108.00	89,708
09 May 17	107.90000 +1.60	108.00	106.30	106.45	75,556
08 May 17	106.30000 +0.70	106.80	105.60	106.00	70,368
05 May 17	105.60000 -0.90	106.75	105.35	106.40	134,625
04 May 17	106.50000 +0.20	107.10	105.50	106.50	91,048
03 May 17	106.30000 +0.30	106.75	105.25	106.65	131,958
02 May 17	106.00000 +2.80	106.00	102.15	103.50	152,804
28 Apr 17	103.20000 -3.45	106.80	103.20	106.65	181,573
27 Apr 17	106.65000 -1.85	108.75	106.60	108.70	182,827
26 Apr 17	108.50000 -12.40	111.60	106.40	110.60	459,767
25 Apr 17	120.90000 -0.45	121.30	120.30	120.95	47,599
24 Apr 17	121.35000 +2.65	121.35	119.25	119.80	74,687
21 Apr 17	118.70000 +0.30	118.90	118.05	118.60	48,192
20 Apr 17	118.40000 +0.55	120.45	117.95	118.00	83,584
19 Apr 17	117.85000 +0.70	118.55	116.80	117.25	42,172
18 Apr 17	117.15000 -1.20	118.15	116.75	117.95	66,940
13 Apr 17	118.35000 +0.05	118.45	117.05	117.75	47,829
12 Apr 17	118.30000 +1.65	118.30	116.25	116.75	47,599
11 Apr 17	116.65000 +0.00	116.90	115.85	116.50	36,125
10 Apr 17	116.65000 +0.55	116.85	115.85	115.90	34,103
07 Apr 17	116.10000 +0.85	116.10	114.65	115.50	40,597
06 Apr 17	115.25000 +1.25	115.30	113.55	114.25	51,444
05 Apr 17	114.00000 -2.05	116.25	114.00	116.25	64,567
04 Apr 17	116.05000 -0.25	117.10	115.60	116.25	48,054
03 Apr 17	116.30000 -0.50	117.25	116.25	117.00	58,807
31 Mar 17	116.80000 +1.75	116.80	114.80	115.25	82,551
30 Mar 17	115.05000 +0.95	115.05	113.70	114.10	56,824
29 Mar 17	114.10000 +0.55	114.30	113.25	114.00	48,453
28 Mar 17	113.55000 -0.10	114.25	113.05	113.75	69,322
27 Mar 17	113.65000 -0.95	114.50	112.75	114.50	81,771
24 Mar 17	114.60000 +2.05	114.60	112.60	112.60	66,114
23 Mar 17	112.55000 -1.70	114.30	112.55	114.25	90,253
22 Mar 17	114.25000 -0.45	115.05	113.80	114.70	80,025
21 Mar 17	114.70000 -3.25	118.25	114.70	118.25	98,497
20 Mar 17	117.95000 -0.85	119.05	117.70	119.00	59,888
17 Mar 17	118.80000 +2.00	118.80	116.40	116.65	144,309
16 Mar 17	116.80000 +1.25	117.30	115.45	116.00	73,525
15 Mar 17	115.55000 -0.15	115.90	115.00	115.75	50,911
14 Mar 17	115.70000 +0.65	115.95	114.85	115.00	53,414
13 Mar 17	115.05000 +0.10	115.20	114.20	114.90	46,548
10 Mar 17	114.95000 +0.00	115.50	114.05	114.80	78,404
09 Mar 17	114.95000 -1.15	115.95	114.45	115.95	75,485
08 Mar 17	116.10000 -0.50	116.60	115.90	116.55	57,338
07 Mar 17	116.60000 -0.70	117.60	116.25	117.30	62,195
06 Mar 17	117.30000 -0.20	117.60	117.10	117.55	28,929
03 Mar 17	117.50000 -0.30	118.20	117.35	117.80	51,817
02 Mar 17	117.80000 +0.00	118.10	117.15	118.00	47,801
01 Mar 17	117.80000 +1.05	118.25	116.85	117.00	52,387
28 Feb 17	116.75000 +0.75	117.35	116.00	116.00	103,142
27 Feb 17	116.00000 -0.20	116.60	115.90	116.25	46,294
24 Feb 17	116.20000 -1.40	117.55	116.20	117.25	50,069
23 Feb 17	117.60000 -0.75	118.85	116.40	118.40	73,625
22 Feb 17	118.35000 +0.45	119.25	117.85	118.25	79,141
21 Feb 17	117.90000 -0.50	118.40	117.50	118.40	123,550
20 Feb 17	118.40000 +0.10	119.00	117.75	118.35	49,941
17 Feb 17	118.30000 -0.30	119.00	117.95	118.60	71,308
16 Feb 17	118.60000 +0.60	119.00	117.05	118.35	113,513
15 Feb 17	118.00000 -0.05	118.95	116.85	118.25	145,652
14 Feb 17	118.05000 -0.85	119.05	115.25	119.05	125,485
13 Feb 17	118.90000 -0.90	121.25	115.05	117.85	85,956
10 Feb 17	119.80000 -2.05	122.45	119.80	122.20	69,610
09 Feb 17	121.85000 -1.50	124.25	121.85	124.20	75,791
08 Feb 17	123.35000 +0.30	124.35	122.90	123.25	50,030
07 Feb 17	123.05000 +1.60	123.65	121.25	121.25	74,892
06 Feb 17	121.45000 -1.45	123.15	121.45	123.10	28,334
03 Feb 17	122.90000 -0.20	123.65	122.40	123.25	31,250
02 Feb 17	123.10000 +2.55	123.45	120.45	120.75	63,640
01 Feb 17	120.55000 -0.50	121.85	120.55	121.20	43,513
31 Jan 17	121.05000 -0.85	122.30	121.05	122.00	83,102
30 Jan 17	121.90000 -0.30	122.25	121.30	122.25	28,120
27 Jan 17	122.20000 -0.10	122.40	121.70	121.90	35,599
26 Jan 17	122.30000 +0.25	122.80	121.85	122.05	40,312
25 Jan 17	122.05000 +0.90	123.00	121.10	121.50	55,030
24 Jan 17	121.15000 -1.15	122.50	121.15	122.25	72,207
23 Jan 17	122.30000 -0.60	123.15	122.20	122.80	42,643
20 Jan 17	122.90000 -1.55	124.25	122.30	124.25	56,498
19 Jan 17	124.45000 +0.40	124.75	123.40	124.25	50,796
18 Jan 17	124.05000 -0.90	125.70	123.70	125.25	43,704
17 Jan 17	124.95000 -0.05	125.30	123.55	124.55	92,109
16 Jan 17	125.00000 -0.70	126.40	124.75	125.75	63,490
13 Jan 17	125.70000 +0.20	126.15	124.95	126.00	45,489
12 Jan 17	125.50000 -1.05	126.95	124.60	126.55	52,453
11 Jan 17	126.55000 -1.25	128.20	126.55	127.75	42,947
10 Jan 17	127.80000 -0.65	128.50	127.30	128.10	39,799
09 Jan 17	128.45000 -0.55	129.20	127.95	128.95	33,145
06 Jan 17	129.00000 -0.60	129.75	128.55	129.75	25,354
05 Jan 17	129.60001 +0.65	129.95	128.05	129.00	38,500
04 Jan 17	128.95000 -0.55	130.25	128.35	129.50	57,750
03 Jan 17	129.50000 -0.05	130.50	128.90	130.00	60,164
02 Jan 17	129.55000 +0.40	129.85	129.00	129.45	10,622
30 Dec 16	129.14999 +0.55	129.50	128.25	128.80	20,628
29 Dec 16	128.60001 -0.10	128.70	128.05	128.55	22,906
28 Dec 16	128.70000 -0.25	129.00	128.25	128.75	30,996
27 Dec 16	128.95000 +0.35	129.35	128.55	128.55	20,534
23 Dec 16	128.60001 +0.60	129.00	127.30	128.00	39,015
22 Dec 16	128.00000 +2.35	128.00	125.55	125.70	45,001
21 Dec 16	125.65000 -0.35	127.00	125.05	126.00	64,658
20 Dec 16	126.00000 -0.85	127.15	125.30	126.80	40,182
19 Dec 16	126.85000 +1.05	126.85	125.05	125.95	48,758
16 Dec 16	125.80000 +0.00	126.50	125.30	125.55	85,681
15 Dec 16	125.80000 +0.75	125.95	122.65	125.40	84,868
14 Dec 16	125.05000 -0.20	125.45	123.80	125.45	59,054
13 Dec 16	125.25000 -0.55	126.40	125.00	125.80	60,227
12 Dec 16	125.80000 -0.75	127.15	124.75	126.95	46,316
09 Dec 16	126.55000 +3.05	126.75	123.95	123.95	90,706
08 Dec 16	123.50000 +1.90	123.95	121.60	121.60	54,257
07 Dec 16	121.60000 +0.80	121.60	120.30	121.00	71,551
06 Dec 16	120.80000 +0.30	121.15	120.30	120.30	56,783
05 Dec 16	120.50000 -0.30	121.70	120.20	121.00	49,056
02 Dec 16	120.80000 -2.10	123.15	119.70	122.55	56,511
01 Dec 16	122.90000 +0.85	122.90	121.05	121.75	60,425
30 Nov 16	122.05000 +0.10	122.20	121.20	121.95	96,943
29 Nov 16	121.95000 -0.35	122.20	121.30	122.20	52,417
28 Nov 16	122.30000 -0.65	123.35	122.00	123.25	31,118
25 Nov 16	122.95000 +0.35	123.10	122.30	122.75	27,163
24 Nov 16	122.60000 +0.90	123.30	121.75	121.80	40,352
23 Nov 16	121.70000 +0.15	122.65	121.55	121.55	40,077
22 Nov 16	121.55000 -0.65	122.95	121.55	122.50	41,209
21 Nov 16	122.20000 -0.05	122.50	121.05	122.50	27,841
18 Nov 16	122.25000 +0.00	123.20	121.85	122.50	41,131
17 Nov 16	122.25000 -0.10	123.25	122.00	122.50	54,577
16 Nov 16	122.35000 +1.95	122.50	120.10	120.50	60,712
15 Nov 16	120.40000 +1.35	120.55	119.00	119.20	47,367
14 Nov 16	119.05000 -1.65	122.20	119.00	121.25	55,993
11 Nov 16	120.70000 +0.45	122.75	120.25	120.80	57,068
10 Nov 16	120.25000 -2.95	123.85	119.70	123.75	87,008
09 Nov 16	123.20000 -0.15	123.65	120.55	121.40	60,365
08 Nov 16	123.35000 -0.15	124.10	123.30	123.75	38,993
07 Nov 16	123.50000 -0.45	125.10	123.35	124.50	48,198
04 Nov 16	123.95000 -1.70	125.75	123.90	125.70	62,196
03 Nov 16	125.65000 +0.75	126.10	124.75	124.75	64,774
02 Nov 16	124.90000 -1.10	125.55	124.55	125.30	40,660
01 Nov 16	126.00000 -0.30	126.65	125.25	126.25	32,228
31 Oct 16	126.30000 -0.50	127.30	125.50	127.00	67,097
28 Oct 16	126.80000 -0.55	128.10	125.75	127.00	64,977
27 Oct 16	127.35000 -0.30	128.00	126.35	127.75	45,462
26 Oct 16	127.65000 +0.85	130.60	126.60	126.75	46,916
25 Oct 16	126.80000 -2.45	130.00	126.80	129.65	50,814
24 Oct 16	129.25000 +0.95	129.95	128.45	128.75	49,034
21 Oct 16	128.30000 +0.10	129.15	128.05	128.50	47,224
20 Oct 16	128.20000 -0.40	128.95	127.75	128.95	40,384
19 Oct 16	128.60001 +0.10	129.25	128.15	128.50	52,845
18 Oct 16	128.50000 -0.90	130.80	128.15	130.25	42,827
17 Oct 16	129.39999 -1.60	130.40	128.80	130.35	59,995
14 Oct 16	131.00000 +0.45	131.85	130.55	130.55	29,293
13 Oct 16	130.55000 +1.40	130.75	128.00	129.00	46,989
12 Oct 16	129.14999 +0.25	130.25	128.60	128.75	47,412
11 Oct 16	128.89999 -0.25	130.20	128.80	128.95	37,228
10 Oct 16	129.14999 +0.60	129.50	128.05	128.75	28,225
07 Oct 16	128.55000 -0.90	130.25	128.00	129.35	46,725
06 Oct 16	129.45000 -1.65	131.95	129.45	131.25	37,388
05 Oct 16	131.10001 -1.55	132.50	130.55	132.50	30,737
04 Oct 16	132.64999 +0.90	133.70	131.90	131.90	42,882
03 Oct 16	131.75000 +0.10	132.45	131.55	131.65	20,549
30 Sep 16	131.64999 +0.40	132.10	129.50	130.75	46,225
29 Sep 16	131.25000 -0.20	132.95	130.75	132.00	37,925
28 Sep 16	131.45000 +0.70	132.25	130.75	130.75	28,120
27 Sep 16	130.75000 +0.50	131.50	129.50	130.70	39,939
26 Sep 16	130.25000 -1.55	131.50	129.30	131.00	38,976
23 Sep 16	131.80000 -0.15	132.15	130.75	131.50	34,115
22 Sep 16	131.95000 +2.15	132.70	129.75	129.80	27,935
21 Sep 16	129.80000 -1.70	132.40	129.75	132.15	35,316
20 Sep 16	131.50000 +1.25	132.60	129.75	130.25	47,339
19 Sep 16	130.25000 +0.45	131.10	129.75	129.75	23,404
16 Sep 16	129.80000 +0.55	130.15	128.75	129.00	76,317
15 Sep 16	129.25000 +0.95	129.50	128.00	128.00	26,345
14 Sep 16	128.30000 -1.20	130.00	128.25	129.75	38,642
13 Sep 16	129.50000 -1.50	131.45	129.30	131.05	23,356
12 Sep 16	131.00000 +0.00	131.00	128.75	130.25	29,787
09 Sep 16	131.00000 -2.60	133.65	130.50	133.50	26,860
08 Sep 16	133.60001 -0.30	136.35	133.50	133.75	44,936
07 Sep 16	133.89999 +1.10	134.45	132.50	132.75	36,859
06 Sep 16	132.80000 -0.10	132.85	131.85	132.80	29,296
05 Sep 16	132.89999 +0.00	133.00	132.25	132.75	21,015
02 Sep 16	132.89999 +1.80	132.90	131.20	131.30	35,516
01 Sep 16	131.10001 +0.25	132.00	130.75	130.75	38,762
31 Aug 16	130.85001 -1.20	132.45	130.80	131.95	43,212
30 Aug 16	132.05000 -0.35	132.65	132.05	132.30	20,347
29 Aug 16	132.39999 -0.20	132.95	131.70	132.50	16,728
26 Aug 16	132.60001 -0.50	133.25	131.90	133.25	22,690
25 Aug 16	133.10001 -0.85	133.80	132.00	133.50	45,147
24 Aug 16	133.95000 +0.15	134.50	133.35	133.50	23,280
23 Aug 16	133.80000 +1.25	134.85	132.80	132.80	39,990
22 Aug 16	132.55000 -1.05	134.35	132.30	133.35	49,819
19 Aug 16	133.60001 +1.10	133.60	131.65	132.75	44,034
18 Aug 16	132.50000 +0.70	132.80	131.90	132.00	28,700
17 Aug 16	131.80000 -0.70	133.00	131.10	132.50	31,998
16 Aug 16	132.50000 -1.00	133.65	132.50	133.50	23,567
15 Aug 16	133.50000 -0.95	134.60	133.50	134.35	20,958
12 Aug 16	134.45000 -1.00	135.50	134.15	135.05	29,185
11 Aug 16	135.45000 +2.10	135.45	133.35	133.75	31,993
10 Aug 16	133.35001 -0.30	133.75	132.50	133.25	30,517
09 Aug 16	133.64999 +1.10	134.25	132.25	132.35	36,895
08 Aug 16	132.55000 -1.90	134.60	132.25	134.15	58,463
05 Aug 16	134.45000 -1.00	136.75	133.65	135.75	56,651
04 Aug 16	135.45000 +5.70	141.70	130.25	130.25	135,916
03 Aug 16	129.75000 -0.25	130.45	128.60	130.45	58,897
02 Aug 16	130.00000 -1.55	131.30	129.70	131.25	41,685
01 Aug 16	131.55000 -0.65	133.15	131.00	132.05	30,862
29 Jul 16	132.20000 +0.50	132.25	130.50	132.15	77,412
28 Jul 16	131.70000 -0.70	133.40	131.70	132.30	44,064
27 Jul 16	132.39999 -0.90	134.25	132.05	133.50	65,439
26 Jul 16	133.30000 +0.60	133.65	131.30	132.50	57,170
25 Jul 16	132.70000 +1.80	133.20	130.50	130.50	51,137
22 Jul 16	130.89999 +1.20	130.90	128.80	129.50	36,545
21 Jul 16	129.70000 +0.40	129.95	128.25	129.50	38,321
20 Jul 16	129.30000 +1.25	129.75	127.95	128.05	40,444
19 Jul 16	128.05000 -0.55	128.75	127.25	128.25	47,612
18 Jul 16	128.60001 +0.50	129.50	127.80	127.80	35,242
15 Jul 16	128.10001 -0.30	128.75	127.10	128.20	50,403
14 Jul 16	128.39999 +1.15	128.90	127.30	127.95	41,002
13 Jul 16	127.25000 -0.05	127.85	126.55	127.30	34,069
12 Jul 16	127.30000 +0.25	128.00	126.55	127.05	47,184
11 Jul 16	127.05000 +2.50	127.90	124.50	125.00	70,073
08 Jul 16	124.55000 +0.75	124.85	123.30	123.90	54,524
07 Jul 16	123.80000 +0.85	125.25	123.05	123.25	50,361
06 Jul 16	122.95000 -2.80	126.05	122.25	125.50	58,013
05 Jul 16	125.75000 -1.50	127.75	124.70	127.55	68,895
04 Jul 16	127.25000 -0.75	129.35	127.25	128.35	41,198
01 Jul 16	128.00000 +1.05	128.80	126.65	127.20	74,301
30 Jun 16	126.95000 +0.40	127.00	124.55	126.25	101,673
29 Jun 16	126.55000 +1.95	127.35	124.45	125.50	85,778
28 Jun 16	124.60000 +1.60	125.70	123.05	125.25	130,394
27 Jun 16	123.00000 -0.25	123.50	121.55	123.00	135,951
24 Jun 16	123.25000 -3.60	125.20	119.30	122.50	147,217
23 Jun 16	126.85000 +1.85	127.30	125.20	125.50	61,520
22 Jun 16	125.00000 +1.40	125.50	123.60	124.35	73,605
21 Jun 16	123.60000 +2.40	123.75	120.80	121.00	95,742
20 Jun 16	121.20000 +3.50	122.10	119.00	119.00	81,495
17 Jun 16	117.70000 +0.55	118.90	116.40	117.75	397,153
16 Jun 16	117.15000 +0.60	118.25	116.25	116.40	128,653
15 Jun 16	116.55000 +2.15	118.25	114.65	114.95	89,491
14 Jun 16	114.40000 -1.85	116.50	114.40	115.95	108,189
13 Jun 16	116.25000 -0.70	116.95	115.55	116.25	66,518
10 Jun 16	116.95000 -2.05	118.85	116.85	118.50	85,030
09 Jun 16	119.00000 -0.05	119.70	117.75	119.65	89,295
08 Jun 16	119.05000 -1.10	120.25	118.00	119.95	64,276
07 Jun 16	120.15000 +0.65	120.30	119.05	119.75	79,370
06 Jun 16	119.50000 +0.20	119.80	118.80	119.70	56,542
03 Jun 16	119.30000 -0.15	120.40	118.50	119.75	84,049
02 Jun 16	119.45000 -0.70	120.50	119.35	120.25	52,708
01 Jun 16	120.15000 +0.20	120.40	119.40	120.00	54,617
31 May 16	119.95000 +0.20	120.00	118.15	119.75	130,005
30 May 16	119.75000 -4.40	120.30	118.00	118.25	44,827
27 May 16	124.15000 +0.95	124.50	123.00	123.20	127,056
26 May 16	123.20000 -0.15	123.55	122.65	123.20	89,870
25 May 16	123.35000 +0.50	123.75	122.75	123.25	66,021
24 May 16	122.85000 -0.10	123.20	122.25	123.00	141,253
23 May 16	122.95000 -0.20	123.80	122.30	123.00	85,415
20 May 16	123.15000 +2.05	123.25	121.45	121.55	46,344
19 May 16	121.10000 -2.75	124.25	121.05	123.95	61,327
18 May 16	123.85000 +0.05	124.30	123.05	123.85	34,454
17 May 16	123.80000 +0.55	125.10	123.25	123.25	44,324
16 May 16	123.25000 +0.25	123.55	122.35	122.80	24,746
13 May 16	123.00000 +0.05	123.10	121.35	122.90	80,072
12 May 16	122.95000 -1.00	124.50	122.00	124.30	65,877
11 May 16	123.95000 +0.00	124.75	122.45	124.10	44,466
10 May 16	123.95000 -1.65	126.35	123.25	126.00	83,568
09 May 16	125.60000 +0.55	127.40	125.05	125.30	62,567
06 May 16	125.05000 -0.50	126.35	124.20	125.70	41,367
05 May 16	125.55000 +1.25	125.85	124.00	124.00	32,167
04 May 16	124.30000 +1.20	125.60	122.60	123.30	76,391
03 May 16	123.10000 -1.55	124.70	121.65	124.65	67,312
02 May 16	124.65000 +0.70	125.25	123.00	124.00	31,599
29 Apr 16	123.95000 -0.05	123.95	121.50	123.50	93,466
28 Apr 16	124.00000 -1.20	125.95	121.25	125.95	94,286
27 Apr 16	125.20000 -8.75	133.60	123.50	133.00	159,164
26 Apr 16	133.95000 -2.30	137.75	133.85	137.00	38,360
25 Apr 16	136.25000 +2.15	136.60	133.75	134.45	32,442
22 Apr 16	134.10001 +0.00	134.30	133.20	134.15	34,692
21 Apr 16	134.10001 -2.00	136.05	133.20	136.05	41,609
20 Apr 16	136.10001 -0.70	137.85	135.80	136.50	33,398
19 Apr 16	136.80000 +1.30	138.25	135.00	135.50	42,193
18 Apr 16	135.50000 +1.00	135.85	133.30	133.75	19,189
15 Apr 16	134.50000 -1.15	135.95	134.15	135.95	31,240
14 Apr 16	135.64999 +0.20	136.90	135.45	135.50	31,463
13 Apr 16	135.45000 +2.35	135.80	133.75	134.00	33,296
12 Apr 16	133.10001 -1.15	134.50	131.30	134.50	80,348
11 Apr 16	134.25000 -0.20	135.55	133.50	134.60	19,259
08 Apr 16	134.45000 +1.50	134.60	131.55	133.00	41,083
07 Apr 16	132.95000 -0.75	133.90	132.15	133.60	54,524
06 Apr 16	133.70000 +1.10	134.40	132.45	133.00	48,114
05 Apr 16	132.60001 -0.90	133.45	132.00	133.00	36,950
04 Apr 16	133.50000 +1.25	134.25	131.70	132.00	25,260
01 Apr 16	132.25000 +0.05	132.65	130.30	131.25	37,926
31 Mar 16	132.20000 -2.75	134.30	132.05	134.00	56,954
30 Mar 16	134.95000 +1.45	135.40	133.75	133.80	32,735
29 Mar 16	133.50000 +3.45	133.50	130.40	130.40	41,748
24 Mar 16	130.05000 -2.10	131.50	129.85	131.50	35,729
23 Mar 16	132.14999 +2.00	133.05	130.80	130.90	34,920
22 Mar 16	130.14999 -1.35	132.20	129.75	131.00	47,220
21 Mar 16	131.50000 +0.60	132.05	130.25	130.85	30,255
18 Mar 16	130.89999 -0.50	132.00	130.70	131.95	192,794
17 Mar 16	131.39999 +0.50	131.60	129.95	131.30	54,924
16 Mar 16	130.89999 -1.25	132.80	130.45	132.30	71,508
15 Mar 16	132.14999 -0.20	132.40	131.25	132.25	55,695
14 Mar 16	132.35001 +2.25	133.00	130.40	130.50	38,328
11 Mar 16	130.10001 +1.10	131.00	129.40	130.00	67,373
10 Mar 16	129.00000 -1.30	133.15	129.00	130.25	57,544
09 Mar 16	130.30000 +0.95	131.75	128.80	129.40	44,925
08 Mar 16	129.35001 +0.15	129.80	127.50	128.80	32,463
07 Mar 16	129.20000 -0.55	129.85	128.80	129.85	52,618
04 Mar 16	129.75000 +0.65	130.60	128.40	129.50	51,272
03 Mar 16	129.10001 +0.00	130.20	128.00	128.70	76,818
02 Mar 16	129.10001 -0.30	130.20	128.50	129.40	55,422
01 Mar 16	129.39999 +1.60	129.40	126.60	127.05	63,806
29 Feb 16	127.80000 +0.50	127.80	125.10	126.55	59,405
26 Feb 16	127.30000 +0.20	128.85	126.95	128.00	44,648
25 Feb 16	127.10000 +1.30	127.50	124.70	126.40	54,155
24 Feb 16	125.80000 -1.45	127.85	123.95	127.85	101,101
23 Feb 16	127.25000 -0.10	128.35	126.55	126.95	74,628
22 Feb 16	127.35000 +2.40	127.85	124.65	124.75	100,995
19 Feb 16	124.95000 -2.30	127.40	123.85	126.25	98,406
18 Feb 16	127.25000 -1.75	129.35	122.85	129.10	137,065
17 Feb 16	129.00000 -11.25	132.60	114.30	116.20	558,341
16 Feb 16	140.25000 +1.70	141.90	139.20	139.75	66,186
15 Feb 16	138.55000 +4.40	138.85	136.55	136.55	40,134
12 Feb 16	134.14999 -0.30	135.45	132.75	135.40	50,254
11 Feb 16	134.45000 -4.70	138.50	134.25	138.50	53,294
10 Feb 16	139.14999 +1.05	140.25	137.10	138.25	56,725
09 Feb 16	138.10001 -0.55	139.50	133.50	138.90	80,012
08 Feb 16	138.64999 -5.05	143.30	136.15	143.20	64,286
05 Feb 16	143.70000 -1.25	146.60	142.15	145.15	51,932
04 Feb 16	144.95000 -2.80	149.20	144.05	148.75	46,765
03 Feb 16	147.75000 -1.90	150.55	147.15	149.95	32,871
02 Feb 16	149.64999 -0.75	151.05	148.30	150.75	30,524
01 Feb 16	150.39999 +0.15	152.00	147.00	148.00	51,269
29 Jan 16	150.25000 +5.60	150.25	145.35	145.50	48,716
28 Jan 16	144.64999 -3.15	147.60	144.65	147.45	33,331
27 Jan 16	147.80000 +1.05	147.80	146.00	147.15	36,427
26 Jan 16	146.75000 +1.20	147.00	142.60	144.50	38,572
25 Jan 16	145.55000 +1.95	145.55	143.30	145.00	35,143
22 Jan 16	143.60001 +6.65	144.80	138.00	138.50	75,074
21 Jan 16	136.95000 -0.55	139.30	135.75	137.50	48,879
20 Jan 16	137.50000 -5.80	142.05	136.90	142.00	72,122
19 Jan 16	143.30000 +0.75	145.10	142.25	143.50	38,008
18 Jan 16	142.55000 -1.50	144.75	141.80	143.50	33,226
15 Jan 16	144.05000 +1.70	144.05	139.50	142.05	78,390
14 Jan 16	142.35001 -4.30	146.35	142.05	145.75	43,548
13 Jan 16	146.64999 +0.80	148.90	146.00	146.25	45,970
12 Jan 16	145.85001 +4.80	146.65	140.80	141.50	43,587
11 Jan 16	141.05000 -0.75	142.65	139.50	141.50	26,751
08 Jan 16	141.80000 -2.05	144.95	141.80	143.85	25,743
07 Jan 16	143.85001 -4.15	146.25	142.85	146.00	39,401
06 Jan 16	148.00000 -0.35	148.50	146.05	148.00	20,765
05 Jan 16	148.35001 -0.95	150.90	147.35	150.50	29,139
04 Jan 16	149.30000 -2.35	151.10	147.25	150.50	29,131
31 Dec 15	151.64999 -1.25	153.60	151.65	153.40	10,905
30 Dec 15	152.89999 -2.00	155.00	152.90	155.00	33,959
29 Dec 15	154.89999 +3.30	154.90	151.90	152.00	18,968
28 Dec 15	151.60001 +0.25	151.75	150.70	151.00	13,339
24 Dec 15	151.35001 -0.25	151.75	151.00	151.00	1,487
23 Dec 15	151.60001 +2.00	151.60	149.70	150.45	31,879
22 Dec 15	149.60001 +1.50	151.20	148.30	149.45	45,245
21 Dec 15	148.10001 -2.65	151.50	148.10	150.50	26,982
18 Dec 15	150.75000 -3.10	153.50	150.30	153.00	58,498
17 Dec 15	153.85001 +2.85	154.65	152.20	152.50	45,807
16 Dec 15	151.00000 -0.40	151.85	149.60	151.10	48,196
15 Dec 15	151.39999 +1.90	152.05	149.80	150.50	51,123
14 Dec 15	149.50000 -2.00	152.55	149.35	152.15	35,380
11 Dec 15	151.50000 -1.00	153.05	150.00	152.80	43,322
10 Dec 15	152.50000 +0.50	153.00	150.60	152.15	36,994
09 Dec 15	152.00000 -1.55	154.20	151.60	154.00	36,239
08 Dec 15	153.55000 +0.05	156.20	152.65	153.50	48,513
07 Dec 15	153.50000 +2.05	155.75	151.75	151.75	43,530
04 Dec 15	151.45000 +0.00	152.85	149.05	151.50	41,276
03 Dec 15	151.45000 -4.30	157.85	150.70	155.50	53,661
02 Dec 15	155.75000 -0.60	157.00	154.80	156.50	31,450
01 Dec 15	156.35001 +0.65	156.80	154.70	155.50	44,439
30 Nov 15	155.70000 +0.75	156.30	154.10	154.50	46,714
27 Nov 15	154.95000 -0.25	156.75	154.25	155.50	34,506
26 Nov 15	155.20000 +1.15	156.50	153.95	155.00	38,519
25 Nov 15	154.05000 +2.90	155.20	151.15	151.50	53,817
24 Nov 15	151.14999 +0.65	151.35	148.35	150.95	44,594
23 Nov 15	150.50000 +0.55	150.80	148.40	149.15	24,717
20 Nov 15	149.95000 -0.20	150.35	148.50	150.05	29,911
19 Nov 15	150.14999 +0.15	151.55	149.90	150.95	30,138
18 Nov 15	150.00000 -0.75	150.10	148.40	150.00	28,955
17 Nov 15	150.75000 +3.25	150.80	148.10	148.10	38,633
16 Nov 15	147.50000 +2.10	148.25	142.70	144.00	45,488
13 Nov 15	145.39999 -1.90	147.40	144.00	147.05	30,450
12 Nov 15	147.30000 -0.20	149.50	147.00	147.60	32,378
11 Nov 15	147.50000 +1.45	148.45	145.50	145.50	51,305
10 Nov 15	146.05000 +0.20	146.65	144.25	146.50	38,809
09 Nov 15	145.85001 -2.35	148.95	145.25	148.50	41,376
06 Nov 15	148.20000 -0.40	150.40	147.65	148.90	39,049
05 Nov 15	148.60001 +1.40	148.70	146.75	147.70	26,804
04 Nov 15	147.20000 +2.40	147.50	144.70	145.00	49,879
03 Nov 15	144.80000 +0.10	144.90	143.60	144.75	27,472
02 Nov 15	144.70000 -0.35	146.15	144.00	144.25	25,636
30 Oct 15	145.05000 -0.30	146.45	144.40	145.85	37,622
29 Oct 15	145.35001 +0.00	146.75	144.85	145.50	47,254
28 Oct 15	145.35001 +1.10	146.00	144.30	145.00	35,479
27 Oct 15	144.25000 +1.20	145.75	142.75	143.30	47,273
26 Oct 15	143.05000 -1.55	144.75	142.75	144.00	50,904
23 Oct 15	144.60001 +2.70	146.10	142.85	142.85	48,672
22 Oct 15	141.89999 +3.10	143.30	139.50	140.65	56,909
21 Oct 15	138.80000 -0.10	139.15	136.40	138.00	58,104
20 Oct 15	138.89999 -0.80	140.35	138.90	139.30	27,987
19 Oct 15	139.70000 +0.75	140.70	138.55	138.55	24,536
16 Oct 15	138.95000 +1.55	141.50	138.15	138.40	82,217
15 Oct 15	137.39999 +3.40	138.10	134.00	134.50	46,695
14 Oct 15	134.00000 -0.15	134.50	133.25	134.00	28,027
13 Oct 15	134.14999 -1.65	136.50	133.90	136.50	47,759
12 Oct 15	135.80000 -0.05	137.50	135.05	135.85	33,942
09 Oct 15	135.85001 +0.85	136.70	135.35	136.00	62,170
08 Oct 15	135.00000 -0.05	136.15	134.25	135.05	24,584
07 Oct 15	135.05000 -4.70	139.95	135.00	139.95	52,843
06 Oct 15	139.75000 -0.85	141.70	139.75	141.00	30,070
05 Oct 15	140.60001 +2.10	141.20	139.95	139.95	32,857
02 Oct 15	138.50000 +1.60	138.95	135.50	137.65	46,142
01 Oct 15	136.89999 -1.90	140.90	136.50	140.00	31,868
30 Sep 15	138.80000 +2.70	140.00	136.85	137.50	43,114
29 Sep 15	136.10001 -1.95	137.95	135.30	137.25	37,188
28 Sep 15	138.05000 -0.45	139.85	137.65	138.50	33,597
25 Sep 15	138.50000 +3.95	139.85	135.30	135.55	55,755
24 Sep 15	134.55000 -3.45	137.95	133.80	137.50	46,280
23 Sep 15	138.00000 +0.50	138.65	136.95	137.50	32,537
22 Sep 15	137.50000 -2.80	140.75	136.65	140.75	35,976
21 Sep 15	140.30000 +2.25	141.20	137.85	138.00	35,720
18 Sep 15	138.05000 -3.40	141.80	137.30	141.00	65,034
17 Sep 15	141.45000 -0.05	141.85	140.35	141.00	27,923
16 Sep 15	141.50000 +3.10	142.00	138.90	139.00	44,211
15 Sep 15	138.39999 -0.35	139.50	136.20	139.00	35,869
14 Sep 15	138.75000 -0.50	141.00	138.10	139.50	21,817
11 Sep 15	139.25000 -1.55	141.25	138.10	141.25	29,670
10 Sep 15	140.80000 -1.50	143.00	140.50	141.60	38,115
09 Sep 15	142.30000 +3.45	144.45	140.95	141.35	45,057
08 Sep 15	138.85001 +0.30	140.65	138.50	139.00	38,177
07 Sep 15	138.55000 -0.35	140.60	138.15	139.75	25,293
04 Sep 15	138.89999 -2.60	140.40	138.60	140.05	30,277
03 Sep 15	141.50000 +2.45	142.70	139.85	139.95	36,825
02 Sep 15	139.05000 -0.05	141.00	138.05	140.00	31,740
01 Sep 15	139.10001 -2.35	139.60	137.00	138.65	53,103
31 Aug 15	141.45000 -1.85	144.60	141.20	143.25	69,423
28 Aug 15	143.30000 +0.30	143.95	142.05	143.40	42,049
27 Aug 15	143.00000 +2.30	143.40	141.20	142.00	33,390
26 Aug 15	140.70000 +0.05	142.80	137.65	139.20	50,278
25 Aug 15	140.64999 +4.60	141.45	136.05	138.00	78,287
24 Aug 15	136.05000 -6.80	139.40	131.90	138.75	72,001
21 Aug 15	142.85001 -5.35	147.25	142.85	146.35	45,093
20 Aug 15	148.20000 -4.20	152.10	147.15	152.10	41,737
19 Aug 15	152.39999 -1.15	153.65	152.10	153.05	44,395
18 Aug 15	153.55000 +0.45	153.90	152.05	153.40	33,122
17 Aug 15	153.10001 +0.95	154.40	150.55	153.00	30,953
14 Aug 15	152.14999 +1.50	153.90	150.40	150.80	37,390
13 Aug 15	150.64999 +1.95	151.75	149.45	149.45	32,562
12 Aug 15	148.70000 -4.30	152.50	147.15	152.50	40,958
11 Aug 15	153.00000 -4.65	157.00	152.60	157.00	30,902
10 Aug 15	157.64999 +2.15	157.75	154.75	156.25	20,307
07 Aug 15	155.50000 -3.35	158.60	155.50	158.50	28,120
06 Aug 15	158.85001 -0.40	160.25	158.40	159.75	35,905
05 Aug 15	159.25000 -0.20	160.55	159.05	159.30	28,881
04 Aug 15	159.45000 -1.30	162.00	158.20	161.55	31,936
03 Aug 15	160.75000 +4.80	162.20	155.90	155.90	54,019
31 Jul 15	155.95000 +1.90	156.45	154.15	154.65	49,352
30 Jul 15	154.05000 +3.60	154.50	149.95	153.00	39,669
29 Jul 15	150.45000 +1.30	150.75	149.00	149.00	27,998
28 Jul 15	149.14999 +0.55	150.40	148.40	149.20	31,055
27 Jul 15	148.60001 -4.55	153.45	148.45	153.45	35,985
24 Jul 15	153.14999 +0.00	154.95	152.90	153.10	25,509
23 Jul 15	153.14999 +0.40	154.05	151.45	153.30	34,919
22 Jul 15	152.75000 -0.75	153.60	151.55	153.00	26,279
21 Jul 15	153.50000 -1.15	155.40	153.05	154.30	35,953
20 Jul 15	154.64999 +0.95	154.95	153.10	153.10	30,065
17 Jul 15	153.70000 -0.60	155.25	153.25	154.90	42,932
16 Jul 15	154.30000 +4.30	155.05	150.40	150.40	44,055
15 Jul 15	150.00000 +0.40	150.75	148.90	148.90	21,752
14 Jul 15	149.60001 +1.35	150.05	147.45	148.25	37,937
13 Jul 15	148.25000 +3.20	148.85	145.65	145.80	48,072
10 Jul 15	145.05000 +1.70	145.90	143.90	144.40	36,790
09 Jul 15	143.35001 +2.60	143.80	140.40	140.80	31,819
08 Jul 15	140.75000 +0.60	141.90	139.50	140.50	48,316
07 Jul 15	140.14999 -1.25	142.30	138.90	141.20	69,647
06 Jul 15	141.39999 -1.80	143.05	141.15	141.50	32,601
03 Jul 15	143.20000 +0.80	143.70	142.05	142.05	31,335
02 Jul 15	142.39999 -4.35	147.25	141.80	147.00	55,535
01 Jul 15	146.75000 +3.75	147.25	143.05	143.45	85,533
30 Jun 15	143.00000 -3.40	146.30	143.00	145.85	87,367
29 Jun 15	146.39999 -4.25	148.10	145.50	147.50	55,784
26 Jun 15	150.64999 -2.15	152.00	149.05	152.00	50,612
25 Jun 15	152.80000 +4.30	154.70	148.25	148.50	65,244
24 Jun 15	148.50000 +0.40	149.35	146.85	148.35	45,499
23 Jun 15	148.10001 +2.20	148.85	146.40	147.00	50,861
22 Jun 15	145.89999 +0.75	147.95	145.30	145.75	58,087
19 Jun 15	145.14999 +2.15	145.90	142.50	143.50	106,263
18 Jun 15	143.00000 -0.20	144.00	140.05	142.50	58,588
17 Jun 15	143.20000 -1.70	145.90	142.45	145.35	38,844
16 Jun 15	144.89999 +2.15	145.35	141.05	142.50	63,310
15 Jun 15	142.75000 -2.40	145.35	142.75	144.95	58,485
12 Jun 15	145.14999 +0.00	146.45	143.90	145.05	40,878
11 Jun 15	145.14999 +1.15	147.25	143.90	144.00	52,985
10 Jun 15	144.00000 +1.20	144.20	142.10	142.80	52,643
09 Jun 15	142.80000 -0.15	144.00	141.40	143.10	43,844
08 Jun 15	142.95000 -1.95	144.95	142.55	144.80	50,268
05 Jun 15	144.89999 -3.15	147.25	144.20	147.00	38,914
04 Jun 15	148.05000 -1.15	149.25	145.55	148.50	49,247
03 Jun 15	149.20000 -0.50	150.45	148.00	150.05	50,201
02 Jun 15	149.70000 -1.50	152.25	149.15	151.50	41,920
01 Jun 15	151.20000 +1.15	152.20	149.80	150.75	33,856
29 May 15	150.05000 -0.70	152.00	149.30	150.65	133,478
28 May 15	150.75000 -0.65	151.65	149.75	151.60	47,006
27 May 15	151.39999 +0.35	153.30	150.55	151.05	71,972
26 May 15	151.05000 -0.80	152.80	150.05	152.00	29,744
25 May 15	151.85001 +0.70	152.30	151.05	152.20	5,088
22 May 15	151.14999 -1.60	153.90	151.15	152.95	47,681
21 May 15	152.75000 +6.75	153.05	146.25	146.25	71,228
20 May 15	146.00000 -0.25	146.50	144.80	146.50	78,389
19 May 15	146.25000 +1.00	146.25	145.05	145.50	64,923
18 May 15	145.25000 -2.60	146.35	144.25	146.25	35,273
15 May 15	147.85001 -0.55	149.65	147.05	148.50	31,845
14 May 15	148.39999 +0.40	149.10	146.75	148.35	29,411
13 May 15	148.00000 +0.65	149.45	146.90	147.35	44,824
12 May 15	147.35001 -2.10	149.55	145.00	149.55	65,444
11 May 15	149.45000 -0.70	151.25	148.85	150.00	49,041
08 May 15	150.14999 +2.30	150.60	148.15	149.45	33,639
07 May 15	147.85001 +0.10	148.35	143.90	147.10	79,699
06 May 15	147.75000 -3.10	151.75	147.50	151.10	68,207
05 May 15	150.85001 -2.05	155.15	150.20	153.00	67,659
04 May 15	152.89999 +0.35	154.20	151.45	152.30	39,532
30 Apr 15	152.55000 +3.70	152.55	148.00	149.85	72,670
29 Apr 15	148.85001 -0.90	153.10	148.60	150.85	53,540
28 Apr 15	149.75000 -2.50	152.65	148.55	150.00	60,148
27 Apr 15	152.25000 +0.60	152.30	148.95	151.80	59,422
24 Apr 15	151.64999 +2.25	152.00	149.35	150.75	61,619
23 Apr 15	149.39999 -2.65	152.55	149.40	151.85	83,479
22 Apr 15	152.05000 +11.45	158.75	144.50	144.50	208,186
21 Apr 15	140.60001 +0.75	142.60	140.00	141.10	33,491
20 Apr 15	139.85001 +0.70	140.20	136.80	138.60	54,679
17 Apr 15	139.14999 -2.40	141.70	139.00	141.40	35,427
16 Apr 15	141.55000 -0.35	142.75	140.35	141.80	29,516
15 Apr 15	141.89999 -0.50	143.45	141.20	143.15	96,967
14 Apr 15	142.39999 +0.60	143.55	141.55	141.55	39,975
13 Apr 15	141.80000 -2.45	144.65	141.45	144.25	52,757
10 Apr 15	144.25000 +1.30	145.65	144.25	144.50	48,967
09 Apr 15	142.95000 +2.60	143.30	140.35	140.35	51,054
08 Apr 15	140.35001 +3.95	141.90	136.95	137.45	78,366
07 Apr 15	136.39999 +1.00	136.45	135.15	135.50	36,398
02 Apr 15	135.39999 +1.10	135.85	134.30	134.30	33,895
01 Apr 15	134.30000 +1.80	134.60	131.55	131.55	50,296
31 Mar 15	132.50000 +0.85	134.95	130.90	131.65	69,858
30 Mar 15	131.64999 +1.10	132.95	130.55	130.55	37,118
27 Mar 15	130.55000 -0.60	132.40	130.35	130.55	35,078
26 Mar 15	131.14999 +0.00	131.25	128.70	131.25	41,183
25 Mar 15	131.14999 -2.10	134.00	131.00	132.95	49,935
24 Mar 15	133.25000 -0.15	134.00	131.80	132.80	54,060
23 Mar 15	133.39999 -0.10	133.80	132.20	132.60	49,514
20 Mar 15	133.50000 -0.50	134.90	132.85	133.10	72,510
19 Mar 15	134.00000 +0.35	134.55	131.80	133.45	49,020
18 Mar 15	133.64999 +1.85	134.95	131.75	131.75	59,656
17 Mar 15	131.80000 -3.25	135.05	130.55	135.00	46,744
16 Mar 15	135.05000 +1.05	135.50	133.00	133.30	40,532
13 Mar 15	134.00000 -0.15	134.55	132.30	134.50	51,268
12 Mar 15	134.14999 +3.55	135.55	131.00	131.65	85,432
11 Mar 15	130.60001 +0.65	131.55	129.05	129.05	37,108
10 Mar 15	129.95000 -4.30	134.05	127.25	130.30	107,741
09 Mar 15	134.25000 +0.25	134.95	132.15	133.70	24,994
06 Mar 15	134.00000 -0.50	134.80	133.10	133.95	22,853
05 Mar 15	134.50000 +1.20	134.80	133.60	133.90	35,102
04 Mar 15	133.30000 +0.30	133.30	131.40	133.00	61,191
03 Mar 15	133.00000 -2.85	136.15	132.60	136.00	52,420
02 Mar 15	135.85001 +2.15	135.85	133.65	133.70	52,521
27 Feb 15	133.70000 +0.50	134.35	131.45	132.35	51,924
26 Feb 15	133.20000 +0.15	134.00	132.05	133.20	40,290
25 Feb 15	133.05000 -0.70	133.75	131.45	133.20	30,953
24 Feb 15	133.75000 -0.60	135.00	133.30	134.75	36,423
23 Feb 15	134.35001 +3.55	134.35	131.00	131.05	46,283
20 Feb 15	130.80000 +0.35	130.80	129.00	130.60	42,501
19 Feb 15	130.45000 +0.80	130.90	129.10	130.10	38,752
18 Feb 15	129.64999 +1.10	130.70	128.50	128.65	55,570
17 Feb 15	128.55000 +0.05	129.55	127.60	127.80	41,794
16 Feb 15	128.50000 -0.50	129.15	128.00	128.80	37,121
13 Feb 15	129.00000 +0.00	130.70	128.50	129.20	60,476
12 Feb 15	129.00000 +0.00	129.45	125.00	125.70	73,986
11 Feb 15	129.00000 +3.30	132.40	126.60	126.60	91,023
10 Feb 15	125.70000 +1.45	125.70	123.90	125.40	38,254
09 Feb 15	124.25000 -2.00	126.00	123.85	126.00	49,086
06 Feb 15	126.25000 -0.20	126.50	124.00	126.50	57,855
05 Feb 15	126.45000 +0.30	127.10	125.70	125.85	32,190
04 Feb 15	126.15000 +1.00	126.15	124.65	125.00	40,453
03 Feb 15	125.15000 +1.60	125.45	123.45	123.85	50,889
02 Feb 15	123.55000 -2.45	126.35	122.45	126.05	53,632
30 Jan 15	126.00000 +1.20	126.55	124.50	124.65	64,509
29 Jan 15	124.80000 +0.10	125.60	123.90	124.40	36,572
28 Jan 15	124.70000 +0.10	124.85	123.30	124.50	53,151
27 Jan 15	124.60000 +0.30	125.35	123.80	124.30	56,690
26 Jan 15	124.30000 +1.75	124.35	121.80	122.50	54,767
23 Jan 15	122.55000 +3.40	122.55	119.65	119.85	65,086
22 Jan 15	119.15000 +2.65	119.75	116.40	116.40	95,497
21 Jan 15	116.50000 +0.35	117.25	115.65	116.25	63,722
20 Jan 15	116.15000 +0.75	117.25	115.20	115.40	83,794
19 Jan 15	115.40000 +1.55	115.40	113.55	114.35	89,986
16 Jan 15	113.85000 +1.40	114.30	110.85	112.25	122,805
15 Jan 15	112.45000 +1.90	112.60	109.65	111.00	50,682
14 Jan 15	110.55000 -0.45	111.40	110.00	110.35	32,698
13 Jan 15	111.00000 +1.25	111.65	109.60	109.65	35,991
12 Jan 15	109.75000 +1.35	110.45	108.40	108.95	34,665
09 Jan 15	108.40000 -1.10	109.90	107.55	109.50	35,596
08 Jan 15	109.50000 +3.30	110.00	106.15	106.15	46,187
07 Jan 15	106.20000 -1.30	108.00	105.40	108.00	61,258
06 Jan 15	107.50000 -1.25	109.00	107.30	109.00	29,276
05 Jan 15	108.75000 -0.85	110.00	108.65	109.45	35,406
02 Jan 15	109.60000 -0.25	110.60	109.15	110.40	23,883
31 Dec 14	109.85000 +0.50	110.20	109.25	109.90	4,025
30 Dec 14	109.35000 -0.10	110.00	108.50	109.00	24,187
29 Dec 14	109.45000 -0.85	110.95	109.30	110.70	17,201
24 Dec 14	110.30000 +0.35	110.80	109.90	110.45	7,424
23 Dec 14	109.95000 +1.60	110.05	108.00	108.90	45,594
22 Dec 14	108.35000 +1.50	108.60	106.90	107.50	37,505
19 Dec 14	106.85000 -1.15	108.50	106.85	108.50	103,979
18 Dec 14	108.00000 +0.70	108.10	107.35	108.00	55,854
17 Dec 14	107.30000 -1.00	108.80	106.50	108.15	62,392
16 Dec 14	108.30000 +3.15	108.30	104.85	105.00	66,844
15 Dec 14	105.15000 -1.25	106.95	105.00	106.90	36,323
12 Dec 14	106.40000 -1.60	107.85	106.40	107.10	25,513
11 Dec 14	108.00000 -2.50	110.80	107.50	110.55	58,778
10 Dec 14	110.50000 +0.55	111.20	109.35	109.35	59,919
09 Dec 14	109.95000 -2.30	112.10	109.25	112.10	51,002
08 Dec 14	112.25000 +0.85	112.35	110.50	111.30	31,281
05 Dec 14	111.40000 -0.35	112.95	111.00	112.00	35,017
04 Dec 14	111.75000 +1.20	113.30	110.55	110.55	49,278
03 Dec 14	110.55000 +1.20	111.35	109.40	109.40	48,892
02 Dec 14	109.35000 +0.90	109.40	108.55	108.65	65,094
01 Dec 14	108.45000 +1.25	108.45	107.00	107.00	31,309
28 Nov 14	107.20000 +0.10	107.60	106.70	107.40	43,757
27 Nov 14	107.10000 +0.25	107.80	106.40	106.40	23,496
26 Nov 14	106.85000 +1.85	107.10	105.40	105.40	38,259
25 Nov 14	105.00000 -0.60	106.10	104.35	105.75	81,108
24 Nov 14	105.60000 +0.25	105.75	105.05	105.30	34,921
21 Nov 14	105.35000 +0.45	105.90	104.75	105.00	37,582
20 Nov 14	104.90000 -0.10	106.95	104.50	105.30	54,913
19 Nov 14	105.00000 +1.10	105.00	103.40	103.85	38,059
18 Nov 14	103.90000 +0.40	104.25	103.35	103.70	26,626
17 Nov 14	103.50000 -0.10	103.85	102.45	103.55	19,686
14 Nov 14	103.60000 +0.05	104.15	102.30	104.00	41,427
13 Nov 14	103.55000 +0.35	104.40	103.05	103.60	29,837
12 Nov 14	103.20000 +0.05	104.30	103.05	103.25	50,478
11 Nov 14	103.15000 +1.05	104.45	102.05	102.45	27,906
10 Nov 14	102.10000 -0.95	103.60	102.00	103.00	31,611
07 Nov 14	103.05000 +0.50	103.10	102.15	102.75	35,221
06 Nov 14	102.55000 +0.65	102.70	101.35	101.65	26,295
05 Nov 14	101.90000 +1.50	102.25	100.00	100.45	46,374
04 Nov 14	100.40000 +1.66	100.90	98.45	98.74	69,716
03 Nov 14	98.74000 -0.73	100.20	97.52	100.00	53,594
31 Oct 14	99.47000 +0.85	101.00	99.00	99.00	60,969
30 Oct 14	98.62000 -0.17	99.47	97.57	98.98	53,875
29 Oct 14	98.79000 +1.23	99.31	97.79	97.79	82,682
28 Oct 14	97.56000 +1.28	98.13	96.32	96.32	70,722
27 Oct 14	96.28000 +1.43	96.50	94.93	95.32	108,210
24 Oct 14	94.85000 -1.60	96.42	94.76	96.42	71,465
23 Oct 14	96.45000 +0.45	97.00	94.89	96.25	120,326
22 Oct 14	96.00000 -8.35	99.55	95.05	98.01	319,591
21 Oct 14	104.35000 +1.95	104.35	102.20	102.70	38,709
20 Oct 14	102.40000 +0.30	103.15	101.10	102.25	47,033
17 Oct 14	102.10000 +2.30	102.40	99.50	99.62	41,976
16 Oct 14	99.80000 -0.80	101.50	98.01	100.95	69,817
15 Oct 14	100.60000 -1.65	102.95	100.15	102.30	47,497
14 Oct 14	102.25000 -0.90	103.20	100.45	103.00	71,716
13 Oct 14	103.15000 -1.35	104.05	102.65	104.00	39,636
10 Oct 14	104.50000 -0.90	105.20	102.55	105.00	61,312
09 Oct 14	105.40000 +1.15	107.45	104.95	105.00	75,284
08 Oct 14	104.25000 +0.65	104.65	102.55	103.45	37,306
07 Oct 14	103.60000 -1.45	105.15	103.50	105.00	56,606
06 Oct 14	105.05000 +0.80	105.60	104.40	104.40	45,995
03 Oct 14	104.25000 +2.05	105.00	102.65	102.70	74,474
02 Oct 14	102.20000 -1.15	103.35	102.20	103.35	45,721
01 Oct 14	103.35000 +1.25	103.60	101.50	101.80	57,843
30 Sep 14	102.10000 -2.20	103.60	102.05	103.60	91,226
29 Sep 14	104.30000 -0.90	105.50	104.20	105.25	27,823
26 Sep 14	105.20000 -0.30	105.95	104.60	105.50	24,110
25 Sep 14	105.50000 -2.00	107.85	105.15	107.65	34,471
24 Sep 14	107.50000 +0.00	107.75	106.60	107.75	43,919
23 Sep 14	107.50000 -1.80	109.30	106.75	109.00	42,346
22 Sep 14	109.30000 +0.20	109.30	107.80	109.10	31,962
19 Sep 14	109.10000 +2.45	109.20	107.15	107.15	73,350
18 Sep 14	106.65000 -0.10	107.10	106.45	106.75	22,974
17 Sep 14	106.75000 -0.50	108.00	106.75	107.50	43,874
16 Sep 14	107.25000 +0.10	107.40	106.25	107.35	29,905
15 Sep 14	107.15000 +1.00	107.65	105.70	106.05	30,461
12 Sep 14	106.15000 +0.65	106.15	105.25	105.35	32,045
11 Sep 14	105.50000 +0.20	105.75	105.00	105.35	30,606
10 Sep 14	105.30000 -0.40	105.70	104.70	105.40	29,266
09 Sep 14	105.70000 -0.45	106.30	105.05	106.00	30,022
08 Sep 14	106.15000 -0.30	106.55	105.50	106.50	14,644
05 Sep 14	106.45000 +0.00	106.70	105.80	106.50	27,751
04 Sep 14	106.45000 -0.10	106.90	105.75	106.25	29,825
03 Sep 14	106.55000 +0.90	106.75	105.40	105.55	46,544
02 Sep 14	105.65000 +1.30	105.65	104.45	104.45	33,703
01 Sep 14	104.35000 +0.95	104.50	103.50	103.50	42,201
29 Aug 14	103.40000 +0.40	103.55	102.35	103.05	72,599
28 Aug 14	103.00000 -1.95	104.85	102.75	104.75	69,272
27 Aug 14	104.95000 -1.75	106.90	104.75	106.25	65,311
26 Aug 14	106.70000 +0.65	106.90	103.90	106.00	62,974
25 Aug 14	106.05000 -0.30	107.40	105.60	106.80	25,125
22 Aug 14	106.35000 +0.05	106.45	105.55	106.40	25,600
21 Aug 14	106.30000 -0.75	107.20	105.50	107.00	32,284
20 Aug 14	107.05000 -0.25	108.00	106.45	108.00	27,235
19 Aug 14	107.30000 +0.80	108.55	106.80	106.80	27,550
18 Aug 14	106.50000 +1.00	106.50	105.70	105.85	26,326
15 Aug 14	105.50000 -1.20	106.70	105.50	106.70	25,439
14 Aug 14	106.70000 +2.30	107.45	104.25	104.65	48,052
13 Aug 14	104.40000 +0.80	104.65	103.25	103.95	29,287
12 Aug 14	103.60000 +1.00	103.60	101.95	102.55	31,779
11 Aug 14	102.60000 +1.25	103.00	101.70	101.95	20,049
08 Aug 14	101.35000 -0.55	101.50	99.76	100.80	46,400
07 Aug 14	101.90000 -0.80	103.30	101.75	102.85	35,982
06 Aug 14	102.70000 +0.60	102.95	101.75	101.95	61,340
05 Aug 14	102.10000 -0.15	103.50	102.00	102.40	49,321
04 Aug 14	102.25000 +0.00	102.90	101.85	102.45	39,797
01 Aug 14	102.25000 -0.75	103.30	102.00	102.60	82,624
31 Jul 14	103.00000 +2.50	103.20	100.50	100.50	69,155
30 Jul 14	100.50000 -1.40	101.90	100.00	101.90	51,724
29 Jul 14	101.90000 +0.05	102.00	101.65	101.95	37,045
28 Jul 14	101.85000 +0.05	102.00	101.10	101.85	26,525
25 Jul 14	101.80000 -0.90	102.45	101.30	102.25	31,424
24 Jul 14	102.70000 -0.05	103.15	102.05	102.80	35,885
23 Jul 14	102.75000 +0.30	103.35	102.05	102.05	18,712
22 Jul 14	102.45000 +1.10	102.45	100.80	101.45	29,177
21 Jul 14	101.35000 -0.30	101.70	100.05	101.70	36,431
18 Jul 14	101.65000 -0.30	102.15	100.95	102.15	26,370
17 Jul 14	101.95000 -1.35	103.55	101.30	103.55	28,099
16 Jul 14	103.30000 +2.20	103.70	101.15	101.15	29,628
15 Jul 14	101.10000 -0.25	102.00	101.10	101.25	21,118
14 Jul 14	101.35000 +0.20	101.65	100.75	101.15	13,389
11 Jul 14	101.15000 +0.85	101.20	99.98	100.20	25,885
10 Jul 14	100.30000 -0.75	101.50	99.51	100.80	31,115
09 Jul 14	101.05000 +0.90	101.15	99.44	100.10	33,028
08 Jul 14	100.15000 +0.10	100.80	99.89	99.89	31,866
07 Jul 14	100.05000 -0.95	100.90	99.69	100.85	14,676
04 Jul 14	101.00000 -0.30	101.45	99.81	101.05	34,449
03 Jul 14	101.30000 +1.00	101.40	99.58	100.45	31,701
02 Jul 14	100.30000 +0.52	100.50	99.51	99.79	27,036
01 Jul 14	99.78000 -0.14	100.75	99.59	100.00	44,680
30 Jun 14	99.92000 +0.72	100.00	99.13	99.13	53,114
27 Jun 14	99.20000 -0.14	99.50	98.52	99.49	70,778
26 Jun 14	99.34000 +0.41	99.68	98.81	98.99	65,658
25 Jun 14	98.93000 +0.33	99.02	98.20	98.74	46,675
24 Jun 14	98.60000 +0.10	98.99	97.82	98.60	31,883
23 Jun 14	98.50000 +0.20	98.70	97.46	98.40	29,011
20 Jun 14	98.30000 -0.30	98.85	97.76	98.38	48,492
19 Jun 14	98.60000 +0.00	98.90	98.38	98.73	38,178
18 Jun 14	98.60000 +0.94	99.20	97.57	97.79	56,641
17 Jun 14	97.66000 +1.44	97.74	96.11	96.49	34,884
16 Jun 14	96.22000 -0.65	97.31	95.16	97.31	38,968
13 Jun 14	96.87000 -1.44	98.00	96.87	98.00	35,925
12 Jun 14	98.31000 +0.51	98.74	97.71	98.00	30,839
11 Jun 14	97.80000 -0.20	98.21	97.38	98.21	29,768
10 Jun 14	98.00000 +1.16	98.65	96.68	96.68	49,028
09 Jun 14	96.84000 +0.56	96.96	95.80	96.48	18,546
06 Jun 14	96.28000 +1.41	96.49	94.87	94.87	46,401
05 Jun 14	94.87000 +0.00	95.15	94.28	94.60	29,886
04 Jun 14	94.87000 +0.23	95.22	94.26	94.32	44,811
03 Jun 14	94.64000 -0.42	95.33	93.84	95.01	43,007
02 Jun 14	95.06000 -0.80	95.90	94.50	94.63	46,276
30 May 14	95.86000 +1.03	95.86	94.51	94.51	101,481
29 May 14	94.83000 +0.27	95.00	94.04	94.54	27,109
28 May 14	94.56000 +0.88	94.56	93.46	93.74	44,360
27 May 14	93.68000 +0.77	93.85	92.60	92.98	30,217
26 May 14	92.91000 +0.11	93.14	92.51	92.51	19,743
23 May 14	92.80000 -2.61	93.42	92.16	93.04	29,607
22 May 14	95.41000 -0.52	96.28	95.10	95.93	27,829
21 May 14	95.93000 -0.73	96.74	95.93	96.28	30,065
20 May 14	96.66000 +0.45	96.98	95.88	96.47	45,539
19 May 14	96.21000 +1.35	96.46	94.76	95.05	30,933
16 May 14	94.86000 -0.14	95.25	94.51	95.00	35,330
15 May 14	95.00000 -0.40	95.50	94.60	95.26	53,183
14 May 14	95.40000 -0.14	95.50	95.10	95.50	74,742
13 May 14	95.54000 +0.08	96.00	95.27	95.52	110,432
12 May 14	95.46000 +0.33	96.01	94.88	95.16	100,756
09 May 14	95.13000 -0.26	95.25	94.61	95.02	38,524
08 May 14	95.39000 -0.05	95.74	95.01	95.37	35,954
07 May 14	95.44000 -0.15	96.44	95.25	95.85	116,640
06 May 14	95.59000 -0.58	96.48	95.52	96.15	24,529
05 May 14	96.17000 +0.35	96.32	95.36	95.84	16,084
02 May 14	95.82000 +0.24	95.96	95.24	95.50	29,017
30 Apr 14	95.58000 -1.87	97.50	94.58	97.50	54,003
29 Apr 14	97.45000 -0.12	98.85	97.29	97.51	42,696
28 Apr 14	97.57000 +0.74	97.81	96.75	96.85	41,347
25 Apr 14	96.83000 +0.33	97.00	96.00	96.60	21,084
24 Apr 14	96.50000 +0.17	97.47	96.00	96.75	30,549
23 Apr 14	96.33000 -0.77	97.22	96.25	96.77	35,585
22 Apr 14	97.10000 +1.10	97.26	96.48	96.49	41,938
17 Apr 14	96.00000 +0.00	96.64	95.51	95.66	37,123
16 Apr 14	96.00000 +1.04	96.44	94.56	94.75	48,465
15 Apr 14	94.96000 +0.12	95.43	94.27	94.27	46,483
14 Apr 14	94.84000 +0.80	94.92	93.13	93.85	27,017
11 Apr 14	94.04000 -1.30	95.26	93.66	95.25	35,362
10 Apr 14	95.34000 -0.50	96.50	95.01	95.84	20,711
09 Apr 14	95.84000 +2.38	95.93	93.32	93.72	142,046
08 Apr 14	93.46000 -1.43	95.00	93.01	95.00	46,183
07 Apr 14	94.89000 -0.65	95.54	94.25	95.30	37,338
04 Apr 14	95.54000 +0.41	96.08	95.24	95.24	25,520
03 Apr 14	95.13000 -1.37	96.55	95.13	96.50	51,117
02 Apr 14	96.50000 +0.13	96.99	96.01	96.01	103,503
01 Apr 14	96.37000 +1.02	96.37	94.62	95.17	61,086
31 Mar 14	95.35000 +0.25	95.75	94.54	95.12	54,040
28 Mar 14	95.10000 -0.25	95.74	94.84	95.20	45,908
27 Mar 14	95.35000 +0.32	95.35	94.29	94.99	31,605
26 Mar 14	95.03000 +0.18	95.17	94.68	94.99	44,057
25 Mar 14	94.85000 +2.06	94.85	92.77	92.82	53,018
24 Mar 14	92.79000 -0.76	94.00	92.52	93.52	57,313
21 Mar 14	93.55000 +0.29	94.00	92.77	93.26	204,871
20 Mar 14	93.26000 -0.10	93.26	91.68	92.80	42,378
19 Mar 14	93.36000 +0.66	94.00	92.63	92.99	54,227
18 Mar 14	92.70000 +2.11	93.00	89.14	90.28	50,384
17 Mar 14	90.59000 +1.20	91.00	89.28	89.50	30,452
14 Mar 14	89.39000 -1.20	90.39	88.21	90.19	44,624
13 Mar 14	90.59000 -0.58	91.68	90.26	91.44	39,266
12 Mar 14	91.17000 +0.16	91.17	89.08	90.97	44,251
11 Mar 14	91.01000 -1.74	92.72	90.58	92.67	56,755
10 Mar 14	92.75000 +0.00	93.50	92.50	92.50	35,582
07 Mar 14	92.75000 -1.19	93.99	92.44	93.99	31,498
06 Mar 14	93.94000 +1.49	94.99	92.83	92.99	74,965
05 Mar 14	92.45000 +0.02	92.92	91.75	92.36	38,707
04 Mar 14	92.43000 +1.95	92.49	90.60	90.83	40,083
03 Mar 14	90.48000 -2.40	92.43	90.44	92.25	38,497
28 Feb 14	92.88000 +0.84	93.00	91.50	92.29	47,706
27 Feb 14	92.04000 +0.44	92.70	91.36	91.50	61,919
26 Feb 14	91.60000 -0.53	92.50	91.60	92.00	55,164
25 Feb 14	92.13000 -0.60	92.93	91.74	92.50	42,133
24 Feb 14	92.73000 +0.30	93.00	91.62	92.26	36,838
21 Feb 14	92.43000 -0.24	93.16	92.07	92.62	40,092
20 Feb 14	92.67000 +1.32	92.69	90.67	91.00	66,093
19 Feb 14	91.35000 -0.29	92.36	91.00	91.73	42,901
18 Feb 14	91.64000 +0.12	91.97	90.75	91.52	35,716
17 Feb 14	91.52000 +0.29	93.24	90.75	91.09	94,680
14 Feb 14	91.23000 -0.21	91.51	90.58	91.27	58,171
13 Feb 14	91.44000 +1.36	92.40	90.87	91.80	109,003
12 Feb 14	90.08000 +4.73	92.80	86.74	86.78	181,679
11 Feb 14	85.35000 -1.22	87.92	84.91	86.75	82,730
10 Feb 14	86.57000 +0.05	87.48	86.20	86.63	48,205
07 Feb 14	86.52000 +0.51	87.16	85.50	86.00	38,009
06 Feb 14	86.01000 +0.90	86.49	85.35	85.50	38,145
05 Feb 14	85.11000 +0.10	86.09	84.50	84.93	55,395
04 Feb 14	85.01000 -0.13	85.28	84.01	85.00	46,484
03 Feb 14	85.14000 -0.25	86.40	84.93	85.39	48,202
31 Jan 14	85.39000 -0.92	86.27	85.05	86.11	48,260
30 Jan 14	86.31000 -0.57	87.25	85.84	87.12	24,356
29 Jan 14	86.88000 -0.74	88.74	86.22	88.00	84,619
28 Jan 14	87.62000 -0.02	87.87	86.68	87.69	74,226
27 Jan 14	87.64000 -0.62	88.27	86.22	88.00	50,969
24 Jan 14	88.26000 -1.00	89.30	86.99	89.04	74,870
23 Jan 14	89.26000 -0.45	89.77	89.00	89.34	52,399
22 Jan 14	89.71000 +0.06	89.89	89.26	89.70	23,182
21 Jan 14	89.65000 +1.65	90.00	88.00	88.10	58,488
20 Jan 14	88.00000 -0.30	88.47	87.88	88.15	24,716
17 Jan 14	88.30000 -0.31	88.80	87.91	88.61	43,367
16 Jan 14	88.61000 +0.67	89.06	87.73	88.00	49,050
15 Jan 14	87.94000 +0.95	87.94	86.03	87.00	54,339
14 Jan 14	86.99000 +2.06	86.99	84.01	84.88	69,229
13 Jan 14	84.93000 -0.40	85.54	84.68	85.16	25,948
10 Jan 14	85.33000 +0.37	85.55	84.52	85.01	28,223
09 Jan 14	84.96000 -0.88	86.00	84.67	85.51	42,450
08 Jan 14	85.84000 -0.86	86.88	85.12	86.64	46,261
07 Jan 14	86.70000 -0.44	87.35	86.16	87.01	33,211
06 Jan 14	87.14000 -0.87	88.49	87.00	87.65	29,365
03 Jan 14	88.01000 +0.42	88.28	87.34	87.76	38,925
02 Jan 14	87.59000 -1.47	89.40	87.33	89.00	45,554
31 Dec 13	89.06000 +1.10	89.06	87.27	87.90	23,887
30 Dec 13	87.96000 +0.22	88.43	87.53	87.82	29,859
27 Dec 13	87.74000 +1.43	88.14	86.14	86.14	51,578
24 Dec 13	86.31000 -0.18	86.60	85.63	86.07	9,854
23 Dec 13	86.49000 -0.31	87.28	86.21	86.75	35,406
20 Dec 13	86.80000 +1.72	87.33	84.98	85.25	80,280
19 Dec 13	85.08000 +0.49	85.08	83.05	84.51	145,065
18 Dec 13	84.59000 -0.41	86.18	84.20	84.50	91,739
17 Dec 13	85.00000 -1.82	86.85	84.92	86.38	69,357
16 Dec 13	86.82000 +0.08	87.14	85.51	86.29	75,520
13 Dec 13	86.74000 +0.23	87.75	86.12	86.19	59,946
12 Dec 13	86.51000 +1.41	87.26	84.99	85.14	86,431
11 Dec 13	85.10000 -0.14	85.60	84.90	85.01	38,044
10 Dec 13	85.24000 -0.76	86.00	85.01	86.00	64,344
09 Dec 13	86.00000 -0.22	86.26	85.13	86.22	29,601
06 Dec 13	86.22000 +0.31	86.32	85.50	85.83	31,868
05 Dec 13	85.91000 -0.37	86.53	85.61	85.74	45,353
04 Dec 13	86.28000 -1.70	86.84	85.58	86.84	83,761
03 Dec 13	87.98000 -1.85	89.85	87.58	89.64	56,401
02 Dec 13	89.83000 -0.39	90.24	89.11	90.01	51,443
29 Nov 13	90.22000 -0.97	90.80	89.84	90.64	34,601
28 Nov 13	91.19000 +0.57	91.44	90.00	90.15	129,806
27 Nov 13	90.62000 -0.46	91.47	89.76	91.47	41,936
26 Nov 13	91.08000 -0.65	91.90	91.01	91.84	40,249
25 Nov 13	91.73000 +0.46	92.00	91.14	91.30	118,213
22 Nov 13	91.27000 -0.03	91.45	90.74	91.28	17,557
21 Nov 13	91.30000 -0.25	91.39	90.18	91.37	30,179
20 Nov 13	91.55000 -0.93	92.41	90.98	92.28	41,127
19 Nov 13	92.48000 -0.02	92.63	91.85	92.02	26,578
18 Nov 13	92.50000 +0.40	92.50	90.65	92.01	57,909
15 Nov 13	92.10000 -0.41	92.80	92.06	92.75	33,952
14 Nov 13	92.51000 -0.04	93.00	92.13	92.57	56,889
13 Nov 13	92.55000 +0.07	92.59	91.70	92.03	70,004
12 Nov 13	92.48000 +0.21	92.64	91.75	92.06	27,831
11 Nov 13	92.27000 +0.39	92.41	91.74	91.85	18,703
08 Nov 13	91.88000 +0.35	91.90	90.83	91.25	30,869
07 Nov 13	91.53000 -0.54	92.46	89.54	92.46	58,846
06 Nov 13	92.07000 +0.06	92.75	91.50	91.51	32,036
05 Nov 13	92.01000 -0.61	92.58	91.01	92.50	49,893
04 Nov 13	92.62000 +0.91	93.18	91.71	91.71	42,885
01 Nov 13	91.71000 -0.34	92.17	91.46	92.02	42,786
31 Oct 13	92.05000 +0.91	92.05	91.08	91.20	67,016
30 Oct 13	91.14000 -1.51	92.70	91.01	92.52	68,791
29 Oct 13	92.65000 +1.58	93.16	91.00	91.00	79,073
28 Oct 13	91.07000 +0.15	93.60	91.00	91.64	75,448
25 Oct 13	90.92000 +2.64	91.21	88.20	88.77	88,564
24 Oct 13	88.28000 +0.56	88.80	87.56	87.70	105,971
23 Oct 13	87.72000 +3.19	89.82	86.50	86.50	164,133
22 Oct 13	84.53000 -1.10	85.89	84.53	85.71	36,128
21 Oct 13	85.63000 +0.55	85.75	84.36	84.36	34,234
18 Oct 13	85.08000 +0.65	85.08	84.20	84.43	32,847
17 Oct 13	84.43000 -0.14	84.50	82.72	83.80	34,610
16 Oct 13	84.57000 -0.57	85.30	83.83	85.03	44,540
15 Oct 13	85.14000 -0.31	85.76	84.57	85.53	27,723
14 Oct 13	85.45000 +0.62	86.00	84.86	84.87	31,648
11 Oct 13	84.83000 +0.12	85.10	84.46	85.10	39,575
10 Oct 13	84.71000 +0.21	84.99	83.72	84.99	34,565
09 Oct 13	84.50000 +1.74	85.48	82.53	82.53	62,744
08 Oct 13	82.76000 -0.53	83.35	82.63	83.06	30,987
07 Oct 13	83.29000 -0.20	83.40	81.70	83.40	37,565
04 Oct 13	83.49000 -1.28	84.72	83.26	84.66	54,435
03 Oct 13	84.77000 -0.41	85.50	84.50	85.25	32,995
02 Oct 13	85.18000 -1.50	86.16	84.47	86.04	62,945
01 Oct 13	86.68000 +0.73	86.68	85.00	85.98	48,327
30 Sep 13	85.95000 -0.39	86.06	85.19	85.99	43,160
27 Sep 13	86.34000 -0.37	86.94	85.63	86.65	33,309
26 Sep 13	86.71000 +0.46	87.13	86.22	86.48	27,321
25 Sep 13	86.25000 -0.72	87.49	85.73	87.00	38,676
24 Sep 13	86.97000 +1.16	87.59	85.63	85.66	68,693
23 Sep 13	85.81000 -1.10	87.46	85.54	86.98	62,594
20 Sep 13	86.91000 -0.50	87.50	86.06	86.97	69,536
19 Sep 13	87.41000 -0.29	88.38	85.67	88.12	83,181
18 Sep 13	87.70000 +0.05	88.19	87.05	87.97	44,032
17 Sep 13	87.65000 -0.55	88.74	87.52	88.15	34,032
16 Sep 13	88.20000 +0.10	88.20	87.80	88.09	33,523
13 Sep 13	88.10000 +1.66	88.23	86.10	86.22	50,761
12 Sep 13	86.44000 -1.75	88.35	86.01	88.00	81,821
11 Sep 13	88.19000 -0.61	89.00	86.50	88.52	70,344
10 Sep 13	88.80000 -0.38	90.00	88.50	89.50	49,058
09 Sep 13	89.18000 -0.22	89.50	89.00	89.21	31,826
06 Sep 13	89.40000 +0.65	89.57	88.65	88.80	43,620
05 Sep 13	88.75000 +0.50	88.90	87.85	88.90	48,669
04 Sep 13	88.25000 +1.13	88.60	86.50	87.33	82,804
03 Sep 13	87.12000 -0.48	87.60	86.62	87.60	58,269
02 Sep 13	87.60000 +0.62	88.00	86.73	87.00	81,577
30 Aug 13	86.98000 -0.22	87.10	86.34	87.00	41,275
29 Aug 13	87.20000 +0.34	87.22	86.13	86.87	47,669
28 Aug 13	86.86000 +0.29	87.10	85.50	86.25	54,221
27 Aug 13	86.57000 -1.13	87.55	85.50	87.32	69,658
26 Aug 13	87.70000 -0.54	88.14	86.50	88.14	34,586
23 Aug 13	88.24000 +0.61	88.46	86.83	87.40	51,950
22 Aug 13	87.63000 -0.38	88.59	87.10	87.98	62,972
21 Aug 13	88.01000 -1.00	89.34	87.78	88.84	40,294
20 Aug 13	89.01000 -0.73	89.44	88.19	89.44	43,307
19 Aug 13	89.74000 +0.51	89.91	88.60	89.42	38,403
16 Aug 13	89.23000 -0.17	89.99	88.39	89.46	32,209
15 Aug 13	89.40000 -0.74	90.01	88.12	90.01	63,111
14 Aug 13	90.14000 +0.03	90.54	89.52	90.13	55,716
13 Aug 13	90.11000 -0.34	90.50	89.32	90.49	86,929
12 Aug 13	90.45000 -0.72	91.00	89.84	91.00	74,822
09 Aug 13	91.17000 -0.48	91.98	91.05	91.90	54,141
08 Aug 13	91.65000 -0.26	92.07	91.36	92.00	79,263
07 Aug 13	91.91000 -0.59	92.45	91.62	92.11	57,320
06 Aug 13	92.50000 +0.41	92.50	92.03	92.37	124,221
05 Aug 13	92.09000 +1.52	92.09	90.57	90.62	152,819
02 Aug 13	90.57000 +1.53	90.75	88.14	89.21	159,055
01 Aug 13	89.04000 +5.64	91.40	83.70	83.70	423,456
31 Jul 13	83.40000 -0.60	84.40	82.92	84.40	69,041
30 Jul 13	84.00000 +0.89	84.34	83.23	83.45	85,062
29 Jul 13	83.11000 -1.62	85.65	82.89	84.53	91,145
26 Jul 13	84.73000 +0.10	85.99	84.00	84.75	72,364
25 Jul 13	84.63000 +0.43	85.30	83.80	84.18	103,287
24 Jul 13	84.20000 +1.91	84.26	82.10	82.38	90,979
23 Jul 13	82.29000 +1.28	82.79	80.84	81.05	63,728
22 Jul 13	81.01000 -1.53	82.37	80.95	82.37	57,245
19 Jul 13	82.54000 +0.88	82.76	81.51	81.53	57,175
18 Jul 13	81.66000 +0.03	81.97	81.30	81.64	35,952
17 Jul 13	81.63000 +0.15	82.85	81.27	81.52	84,600
16 Jul 13	81.48000 -0.65	82.60	81.00	82.06	76,970
15 Jul 13	82.13000 +0.80	82.15	80.80	81.27	63,246
12 Jul 13	81.33000 -0.33	82.24	81.02	81.84	87,685
11 Jul 13	81.66000 +1.29	83.02	80.41	80.81	114,171
10 Jul 13	80.37000 +1.61	80.37	78.19	78.78	83,719
09 Jul 13	78.76000 +0.85	79.55	77.90	78.10	68,035
08 Jul 13	77.91000 +2.04	78.05	75.90	76.00	71,520
05 Jul 13	75.87000 -0.24	76.71	75.87	76.03	51,384
04 Jul 13	76.11000 +1.05	76.11	75.15	75.50	86,612
03 Jul 13	75.06000 -0.37	75.82	75.01	75.33	46,400
02 Jul 13	75.43000 -0.79	76.48	75.33	76.40	123,731
01 Jul 13	76.22000 -0.78	77.36	75.55	77.10	85,322
28 Jun 13	77.00000 -1.36	78.63	76.88	78.50	81,719
27 Jun 13	78.36000 +0.66	78.76	77.84	77.96	101,530
26 Jun 13	77.70000 +1.90	78.14	75.75	75.81	105,493
25 Jun 13	75.80000 -0.02	75.92	75.20	75.92	151,256
24 Jun 13	75.82000 -1.20	77.50	75.38	77.00	74,752
21 Jun 13	77.02000 -0.47	78.45	77.02	77.99	108,122
20 Jun 13	77.49000 -0.71	77.97	76.98	77.60	135,169
19 Jun 13	78.20000 -2.31	80.41	77.02	80.41	218,414
18 Jun 13	80.51000 +0.21	80.85	79.72	80.29	43,596
17 Jun 13	80.30000 +0.57	80.49	79.70	80.00	60,026
14 Jun 13	79.73000 +0.29	80.29	79.59	79.62	103,100
13 Jun 13	79.44000 -0.36	79.90	79.02	79.13	72,422
12 Jun 13	79.80000 +0.29	80.31	79.51	79.75	86,312
11 Jun 13	79.51000 -1.30	81.36	79.45	80.85	98,237
10 Jun 13	80.81000 -0.94	81.98	80.68	81.98	44,378
07 Jun 13	81.75000 +1.23	82.14	80.19	80.60	62,060
06 Jun 13	80.52000 -0.06	81.47	80.52	81.00	46,484
05 Jun 13	80.58000 -0.69	81.98	80.16	81.51	166,710
04 Jun 13	81.27000 -0.45	82.92	81.27	82.50	67,611
03 Jun 13	81.72000 -0.30	82.84	81.14	82.02	69,203
31 May 13	82.02000 -1.55	83.50	82.02	83.48	120,373
30 May 13	83.57000 +1.01	83.92	82.49	82.56	44,545
29 May 13	82.56000 -1.43	83.88	81.60	83.88	89,354
28 May 13	83.99000 +2.60	84.53	81.50	81.50	86,202
27 May 13	81.39000 +0.13	81.64	80.68	81.25	30,646
24 May 13	81.26000 -2.51	81.94	80.71	81.86	108,871
23 May 13	83.77000 -2.73	85.91	83.29	85.91	98,977
22 May 13	86.50000 -0.10	86.91	85.87	86.88	54,359
21 May 13	86.60000 +1.66	86.92	85.02	85.41	73,679
20 May 13	84.94000 +1.07	85.09	83.88	83.88	35,844
17 May 13	83.87000 -0.33	84.64	83.60	84.01	55,054
16 May 13	84.20000 -0.50	84.89	83.52	84.72	79,334
15 May 13	84.70000 +1.09	85.17	83.30	83.61	104,406
14 May 13	83.61000 -1.78	84.88	83.11	84.40	120,032
13 May 13	85.39000 +0.53	85.86	84.64	84.94	33,182
10 May 13	84.86000 +0.96	85.17	83.76	83.91	46,669
09 May 13	83.90000 +1.56	84.00	81.89	81.89	38,500
08 May 13	82.34000 -1.17	84.45	82.28	83.59	92,398
07 May 13	83.51000 -1.98	85.50	82.96	85.50	131,276
06 May 13	85.49000 +3.99	85.54	81.11	82.27	98,214
03 May 13	81.50000 +1.01	82.85	80.30	80.40	102,827
02 May 13	80.49000 -0.54	81.08	80.15	80.80	83,025
30 Apr 13	81.03000 +0.78	81.12	79.01	80.25	114,295
29 Apr 13	80.25000 -0.02	80.65	79.81	80.50	84,612
26 Apr 13	80.27000 +0.49	81.65	79.52	79.99	168,067
25 Apr 13	79.78000 -5.41	84.03	79.25	84.01	345,799
24 Apr 13	85.19000 +0.50	85.66	84.73	84.98	55,689
23 Apr 13	84.69000 +0.54	84.78	83.78	84.48	118,278
22 Apr 13	84.15000 -0.84	85.49	84.10	85.49	49,192
19 Apr 13	84.99000 +0.33	85.42	84.15	85.01	49,588
18 Apr 13	84.66000 -0.55	86.00	84.52	85.57	78,850
17 Apr 13	85.21000 -1.93	88.00	84.71	87.50	77,124
16 Apr 13	87.14000 -0.56	87.97	86.52	87.50	77,649
15 Apr 13	87.70000 -1.80	89.50	87.45	89.46	73,457
12 Apr 13	89.50000 -0.48	90.30	88.52	89.87	79,196
11 Apr 13	89.98000 +0.36	90.86	89.66	89.66	68,627
10 Apr 13	89.62000 -1.56	91.54	89.56	91.00	116,451
09 Apr 13	91.18000 -0.61	92.26	90.61	92.00	78,945
08 Apr 13	91.79000 +0.49	92.66	91.23	91.50	67,700
05 Apr 13	91.30000 +0.12	91.50	90.17	91.34	72,219
04 Apr 13	91.18000 -1.33	93.35	91.04	92.88	127,897
03 Apr 13	92.51000 +1.78	93.76	90.42	90.42	148,926
02 Apr 13	90.73000 +0.14	91.96	90.49	90.98	75,992
28 Mar 13	90.59000 +1.60	90.94	88.43	89.47	84,745
27 Mar 13	88.99000 -1.80	91.21	88.82	90.92	61,782
26 Mar 13	90.79000 +0.72	91.96	89.95	90.42	93,002
25 Mar 13	90.07000 -0.08	91.49	89.95	90.34	104,685
22 Mar 13	90.15000 +0.56	90.49	89.08	89.08	76,566
21 Mar 13	89.59000 +1.21	90.52	88.85	90.00	114,635
20 Mar 13	88.38000 -0.21	89.75	88.38	89.00	65,932
19 Mar 13	88.59000 -0.21	89.31	88.07	89.31	58,271
18 Mar 13	88.80000 +1.14	89.78	86.54	87.34	93,417
15 Mar 13	87.66000 +0.47	88.38	87.07	87.48	149,850
14 Mar 13	87.19000 +1.33	88.00	86.11	86.18	89,240
13 Mar 13	85.86000 -0.67	86.77	85.55	86.52	80,958
12 Mar 13	86.53000 -0.82	87.35	86.53	87.01	76,534
11 Mar 13	87.35000 -1.23	88.87	86.96	88.60	64,059
08 Mar 13	88.58000 -1.22	89.99	88.31	89.94	58,151
07 Mar 13	89.80000 +0.67	90.67	89.31	89.78	82,501
06 Mar 13	89.13000 -2.33	91.45	88.97	91.35	83,292
05 Mar 13	91.46000 +0.66	91.70	90.95	91.02	101,734
04 Mar 13	90.80000 +0.70	92.01	89.43	90.05	140,606
01 Mar 13	90.10000 +0.69	91.20	89.50	89.50	87,820
28 Feb 13	89.41000 +0.47	89.70	88.53	89.19	112,993
27 Feb 13	88.94000 +2.01	89.20	86.76	87.00	75,021
26 Feb 13	86.93000 -1.20	87.50	85.51	87.17	112,264
25 Feb 13	88.13000 -0.39	88.86	88.00	88.24	85,386
22 Feb 13	88.52000 +2.96	88.61	85.76	85.82	108,765
21 Feb 13	85.56000 -2.70	88.35	85.45	87.99	149,587
20 Feb 13	88.26000 -1.35	89.40	87.94	89.17	144,675
19 Feb 13	89.61000 +1.36	89.93	88.01	88.23	82,419
18 Feb 13	88.25000 -1.90	90.01	87.20	90.01	99,176
15 Feb 13	90.15000 +3.03	90.70	85.09	87.00	239,233
14 Feb 13	87.12000 -2.87	90.00	86.28	89.97	216,958
13 Feb 13	89.99000 -7.25	91.90	86.60	89.60	557,724
12 Feb 13	97.24000 +0.06	97.80	96.91	97.15	96,201
11 Feb 13	97.18000 -1.10	98.28	97.18	98.07	47,665
08 Feb 13	98.28000 +1.07	98.57	97.12	97.50	37,500
07 Feb 13	97.21000 -0.29	97.84	96.69	97.60	47,489
06 Feb 13	97.50000 +0.22	98.17	97.02	97.25	104,710
05 Feb 13	97.28000 -1.26	98.11	96.47	97.59	124,885
04 Feb 13	98.54000 -2.46	100.85	98.53	100.55	77,604
01 Feb 13	101.00000 +1.84	101.50	98.78	98.92	121,169
31 Jan 13	99.16000 -0.14	99.31	98.18	99.00	136,120
30 Jan 13	99.30000 +0.81	99.87	98.16	98.61	71,439
29 Jan 13	98.49000 +0.99	99.00	96.58	97.51	84,628
28 Jan 13	97.50000 +0.29	97.98	96.87	97.25	51,653
25 Jan 13	97.21000 -0.65	98.00	96.58	97.72	59,208
24 Jan 13	97.86000 +2.28	98.00	95.79	96.00	75,967
23 Jan 13	95.58000 +0.35	95.66	94.46	95.15	105,903
22 Jan 13	95.23000 -0.07	95.59	94.52	95.17	37,328
21 Jan 13	95.30000 +0.83	95.60	93.92	94.48	52,761
18 Jan 13	94.47000 +2.06	94.72	92.50	92.79	59,913
17 Jan 13	92.41000 +0.45	92.53	91.51	91.95	47,200
16 Jan 13	91.96000 +0.51	92.44	90.98	91.27	38,095
15 Jan 13	91.45000 -0.04	91.95	90.84	91.00	84,469
14 Jan 13	91.49000 -1.59	92.87	91.15	92.87	55,079
11 Jan 13	93.08000 +1.45	93.08	91.51	92.00	53,986
10 Jan 13	91.63000 -1.52	93.39	91.51	93.24	46,577
09 Jan 13	93.15000 +1.49	93.37	91.01	91.53	58,826
08 Jan 13	91.66000 +0.45	92.75	91.10	91.18	74,399
07 Jan 13	91.21000 -1.03	92.10	91.01	92.01	49,201
04 Jan 13	92.24000 +0.18	92.24	91.49	91.99	36,773
03 Jan 13	92.06000 -0.45	92.75	91.50	92.25	97,705
02 Jan 13	92.51000 +2.19	92.67	90.51	90.51	83,826
31 Dec 12	90.32000 -0.91	90.99	90.04	90.52	27,644
28 Dec 12	91.23000 -0.41	91.94	90.60	91.65	35,487
27 Dec 12	91.64000 +1.10	91.72	90.62	90.86	35,367
24 Dec 12	90.54000 -1.41	91.86	90.54	91.77	11,780
21 Dec 12	91.95000 +0.22	92.00	90.52	91.48	68,726
20 Dec 12	91.73000 -0.71	92.75	91.03	92.02	83,386
19 Dec 12	92.44000 -0.50	93.22	92.01	92.75	71,381
18 Dec 12	92.94000 +0.62	93.00	91.63	92.22	80,882
17 Dec 12	92.32000 -1.75	94.41	92.03	93.99	83,143
14 Dec 12	94.07000 -0.08	94.71	94.05	94.06	46,399
13 Dec 12	94.15000 +0.08	94.83	93.89	94.55	56,252
12 Dec 12	94.07000 -0.67	94.78	93.72	94.52	57,525
11 Dec 12	94.74000 +1.57	94.74	93.00	93.00	79,676
10 Dec 12	93.17000 -0.96	94.01	92.64	94.01	37,717
07 Dec 12	94.13000 +0.34	94.73	93.39	93.62	54,213
06 Dec 12	93.79000 +0.74	93.93	92.58	93.29	86,304
05 Dec 12	93.05000 -0.28	93.31	91.77	93.31	92,841
04 Dec 12	93.33000 -1.89	95.19	93.10	95.02	60,480
03 Dec 12	95.22000 -0.88	96.09	95.22	95.75	79,475
30 Nov 12	96.10000 -0.05	97.03	96.05	96.15	83,034
29 Nov 12	96.15000 -0.34	96.84	95.75	96.72	63,272
28 Nov 12	96.49000 +0.08	96.76	96.00	96.18	74,312
27 Nov 12	96.41000 -3.32	97.02	95.73	97.02	196,638
26 Nov 12	99.73000 -0.14	100.00	99.29	99.81	38,492
23 Nov 12	99.87000 +0.42	100.00	99.22	99.22	38,737
22 Nov 12	99.45000 +0.15	99.45	98.62	99.34	39,852
21 Nov 12	99.30000 +0.53	99.75	98.68	98.72	83,314
20 Nov 12	98.77000 +1.12	99.00	97.53	97.53	53,066
19 Nov 12	97.65000 +1.00	97.65	96.80	96.84	47,767
16 Nov 12	96.65000 +1.03	97.37	95.40	95.52	61,055
15 Nov 12	95.62000 -0.43	95.77	95.05	95.77	55,023
14 Nov 12	96.05000 -0.52	96.89	95.86	96.52	44,301
13 Nov 12	96.57000 +0.23	96.57	94.83	96.48	47,694
12 Nov 12	96.34000 +0.25	97.90	95.37	96.34	48,098
09 Nov 12	96.09000 +0.57	96.09	93.94	94.99	60,435
08 Nov 12	95.52000 +0.26	95.79	94.64	95.49	48,188
07 Nov 12	95.26000 +0.20	95.90	94.78	95.36	57,119
06 Nov 12	95.06000 +0.07	95.44	94.55	95.00	34,609
05 Nov 12	94.99000 +0.01	95.00	93.53	94.89	39,493
02 Nov 12	94.98000 -1.03	96.09	94.44	95.86	53,869
01 Nov 12	96.01000 +1.93	96.31	94.09	94.09	39,902
31 Oct 12	94.08000 +0.53	94.97	93.66	93.68	67,227
30 Oct 12	93.55000 -0.63	98.19	93.51	94.63	89,162
29 Oct 12	94.18000 +2.09	94.35	91.95	92.43	65,231
26 Oct 12	92.09000 +0.13	92.50	90.85	91.83	91,963
25 Oct 12	91.96000 -0.18	92.46	91.50	92.10	58,760
24 Oct 12	92.14000 +4.49	94.80	87.51	87.51	182,363
23 Oct 12	87.65000 -1.85	89.70	87.60	89.70	58,235
22 Oct 12	89.50000 -0.20	89.80	89.19	89.70	39,211
19 Oct 12	89.70000 +0.27	90.10	89.26	89.49	79,121
18 Oct 12	89.43000 -0.56	90.69	88.85	89.96	94,017
17 Oct 12	89.99000 -2.94	93.00	89.52	93.00	89,784
16 Oct 12	92.93000 +1.29	92.99	91.51	91.83	59,925
15 Oct 12	91.64000 +0.23	91.64	88.51	90.50	108,700
12 Oct 12	91.41000 -1.50	92.85	90.49	92.77	62,224
11 Oct 12	92.91000 +0.94	93.43	91.80	92.00	49,353
10 Oct 12	91.97000 -1.13	93.01	90.93	92.99	96,797
09 Oct 12	93.10000 -0.25	93.50	92.48	93.50	43,841
08 Oct 12	93.35000 +0.14	93.91	92.52	93.12	44,710
05 Oct 12	93.21000 +0.25	93.49	92.76	93.00	63,499
04 Oct 12	92.96000 -0.97	94.04	92.03	93.99	107,932
03 Oct 12	93.93000 +0.58	93.93	92.14	93.50	95,159
02 Oct 12	93.35000 +0.15	93.50	92.82	92.99	112,591
01 Oct 12	93.20000 -0.82	94.05	92.51	93.01	144,577
28 Sep 12	94.02000 +1.53	94.02	92.25	92.52	133,998
27 Sep 12	92.49000 +1.46	92.92	91.13	91.13	111,106
26 Sep 12	91.03000 +1.04	91.82	89.50	89.50	129,916
25 Sep 12	89.99000 +2.19	91.62	87.81	88.00	133,910
24 Sep 12	87.80000 -0.64	88.42	86.84	88.06	31,635
21 Sep 12	88.44000 +0.80	88.95	87.82	87.99	78,339
20 Sep 12	87.64000 +0.59	87.97	85.66	86.64	53,788
19 Sep 12	87.05000 -0.11	87.84	87.01	87.51	45,550
18 Sep 12	87.16000 +1.52	87.19	85.50	85.50	84,608
17 Sep 12	85.64000 +0.32	87.84	85.43	85.49	72,576
14 Sep 12	85.32000 +0.15	86.34	85.09	86.00	194,543
13 Sep 12	85.17000 -0.03	86.00	85.01	85.07	30,730
12 Sep 12	85.20000 +1.66	85.85	83.65	83.89	49,760
11 Sep 12	83.54000 -0.33	84.45	82.84	83.41	57,559
10 Sep 12	83.87000 -1.70	85.65	83.87	85.50	67,754
07 Sep 12	85.57000 +0.08	86.34	85.52	85.58	48,170
06 Sep 12	85.49000 +0.64	85.82	84.79	85.18	59,973
05 Sep 12	84.85000 -0.16	86.20	84.85	85.00	65,598
04 Sep 12	85.01000 -1.41	86.77	85.01	86.37	32,282
03 Sep 12	86.42000 +0.85	86.78	85.61	85.61	18,554
31 Aug 12	85.57000 -0.14	86.74	85.57	85.99	55,359
30 Aug 12	85.71000 -0.93	86.69	85.71	86.69	36,179
29 Aug 12	86.64000 +1.61	87.46	85.12	85.12	34,229
28 Aug 12	85.03000 -2.19	87.22	85.03	87.22	30,749
27 Aug 12	87.22000 +1.20	87.30	85.90	85.92	20,951
24 Aug 12	86.02000 +0.18	86.25	84.72	85.93	53,015
23 Aug 12	85.84000 -0.36	86.98	85.28	86.34	30,732
22 Aug 12	86.20000 -1.55	87.75	86.10	87.51	30,209
21 Aug 12	87.75000 -0.32	88.30	87.46	88.23	45,138
20 Aug 12	88.07000 -0.08	88.27	87.72	88.27	26,501
17 Aug 12	88.15000 -0.36	88.74	87.02	88.74	45,993
16 Aug 12	88.51000 -0.29	89.69	88.04	88.95	41,970
15 Aug 12	88.80000 +0.07	88.88	88.52	88.56	22,491
14 Aug 12	88.73000 -0.14	89.00	88.31	89.00	26,354
13 Aug 12	88.87000 -0.04	88.97	88.38	88.91	33,025
10 Aug 12	88.91000 -0.26	89.35	88.31	88.65	32,718
09 Aug 12	89.17000 +1.75	89.38	87.60	87.68	38,195
08 Aug 12	87.42000 -1.19	88.30	86.89	88.30	63,211
07 Aug 12	88.61000 +0.40	88.74	87.52	88.29	52,419
06 Aug 12	88.21000 +0.16	88.75	87.86	88.20	41,356
03 Aug 12	88.05000 +1.51	88.60	87.00	87.07	55,083
02 Aug 12	86.54000 +4.03	88.87	82.50	82.59	223,006
01 Aug 12	82.51000 +0.01	82.90	82.01	82.30	57,183
31 Jul 12	82.50000 +0.81	82.59	81.54	81.86	75,772
30 Jul 12	81.69000 -0.61	82.52	81.07	82.50	46,496
27 Jul 12	82.30000 +0.78	82.58	81.41	81.97	39,184
26 Jul 12	81.52000 +0.72	81.61	80.02	80.91	52,151
25 Jul 12	80.80000 -0.82	82.34	80.53	81.50	48,582
24 Jul 12	81.62000 +0.29	82.61	81.39	81.39	54,534
23 Jul 12	81.33000 -3.47	84.52	81.09	84.51	69,710
20 Jul 12	84.80000 -0.02	85.05	84.43	84.93	81,878
19 Jul 12	84.82000 +0.97	85.00	83.94	84.00	95,414
18 Jul 12	83.85000 +0.50	83.94	83.03	83.57	77,531
17 Jul 12	83.35000 +1.11	83.82	82.22	82.33	94,756
16 Jul 12	82.24000 -0.73	82.91	82.00	82.91	52,519
13 Jul 12	82.97000 +0.95	83.20	82.39	82.47	53,883
12 Jul 12	82.02000 -1.12	83.50	81.86	83.20	69,221
11 Jul 12	83.14000 -0.44	83.42	82.95	83.17	52,784
10 Jul 12	83.58000 +0.55	83.94	82.91	83.19	119,421
09 Jul 12	83.03000 +0.29	83.39	82.46	82.74	79,663
06 Jul 12	82.74000 -0.06	83.19	82.53	82.53	69,044
05 Jul 12	82.80000 +0.04	83.37	82.20	82.61	82,734
04 Jul 12	82.76000 -0.44	83.39	82.55	83.01	70,864
03 Jul 12	83.20000 +0.20	83.62	82.72	83.00	113,327
02 Jul 12	83.00000 +1.60	83.48	81.50	81.97	196,351
29 Jun 12	81.40000 +1.82	82.00	80.63	80.63	225,650
28 Jun 12	79.58000 -0.22	79.74	79.36	79.74	59,098
27 Jun 12	79.80000 +0.34	79.93	79.26	79.60	85,651
26 Jun 12	79.46000 -0.28	79.85	79.02	79.62	70,059
25 Jun 12	79.74000 -0.46	80.20	79.29	80.18	47,179
22 Jun 12	80.20000 -0.80	80.62	80.01	80.62	46,889
21 Jun 12	81.00000 -0.22	81.22	80.40	81.00	90,042
20 Jun 12	81.22000 -0.26	81.72	80.90	81.55	70,580
19 Jun 12	81.48000 +0.67	81.52	80.66	80.67	74,349
18 Jun 12	80.81000 +1.39	81.15	79.66	80.20	64,626
15 Jun 12	79.42000 -0.43	80.13	79.10	80.00	162,153
14 Jun 12	79.85000 +0.04	80.00	78.38	79.54	68,963
13 Jun 12	79.81000 -0.42	81.01	78.70	80.48	86,269
12 Jun 12	80.23000 +0.05	81.05	79.51	80.18	54,683
11 Jun 12	80.18000 -0.41	82.00	79.91	81.24	101,391
08 Jun 12	80.59000 +0.45	80.59	79.51	80.06	83,507
07 Jun 12	80.14000 +1.48	80.55	78.62	78.62	132,198
06 Jun 12	78.66000 +1.76	78.81	76.91	76.99	127,560
05 Jun 12	76.90000 +0.76	77.24	76.20	76.50	46,277
04 Jun 12	76.14000 -1.32	77.26	75.55	77.26	49,851
01 Jun 12	77.46000 -1.54	79.39	76.51	79.03	91,085
31 May 12	79.00000 +0.29	79.50	78.57	78.98	119,239
30 May 12	78.71000 -1.68	80.08	78.59	79.88	71,404
29 May 12	80.39000 +1.39	80.48	78.82	78.84	102,979
28 May 12	79.00000 +1.03	79.37	78.00	78.33	38,545
25 May 12	77.97000 +1.35	78.35	76.68	76.68	85,811
24 May 12	76.62000 +0.13	77.08	75.57	76.87	90,246
23 May 12	76.49000 -2.82	79.29	76.42	78.62	351,135
22 May 12	79.31000 +2.21	79.46	77.47	77.47	341,774
21 May 12	77.10000 -3.47	77.89	76.04	77.19	59,726
18 May 12	80.57000 -1.22	81.49	80.52	81.49	55,077
17 May 12	81.79000 -0.22	82.23	81.56	81.90	24,303
16 May 12	82.01000 -0.21	82.28	80.69	82.00	77,276
15 May 12	82.22000 -0.82	83.90	82.10	82.83	109,170
14 May 12	83.04000 -0.75	83.36	82.15	83.36	69,663
11 May 12	83.79000 +0.77	83.96	82.70	82.70	56,389
10 May 12	83.02000 +0.58	83.06	81.91	82.64	76,793
09 May 12	82.44000 +1.63	82.44	80.94	81.47	78,581
08 May 12	80.81000 -1.90	82.51	80.80	82.51	125,653
07 May 12	82.71000 +0.17	83.42	81.51	81.99	61,742
04 May 12	82.54000 -1.46	84.13	82.54	84.00	108,189
03 May 12	84.00000 +0.07	84.66	83.95	84.00	106,653
02 May 12	83.93000 +0.72	85.08	83.52	85.00	99,160
30 Apr 12	83.21000 -0.26	83.75	83.01	83.45	72,632
27 Apr 12	83.47000 +3.52	83.80	79.51	79.68	156,220
26 Apr 12	79.95000 -0.68	81.39	79.74	80.50	100,948
25 Apr 12	80.63000 +6.68	80.97	76.74	76.80	289,644
24 Apr 12	73.95000 +0.08	74.22	73.54	74.00	100,425
23 Apr 12	73.87000 -0.94	74.54	73.53	74.52	60,745
20 Apr 12	74.81000 +0.13	74.93	74.29	74.86	64,751
19 Apr 12	74.68000 +0.15	75.19	74.51	74.82	69,887
18 Apr 12	74.53000 -0.54	75.08	74.41	75.00	59,123
17 Apr 12	75.07000 +0.12	75.21	74.03	75.13	108,119
16 Apr 12	74.95000 +0.34	75.23	74.51	74.51	81,745
13 Apr 12	74.61000 -0.66	75.30	74.58	75.26	65,238
12 Apr 12	75.27000 +0.74	75.50	74.46	74.46	97,142
11 Apr 12	74.53000 +0.24	74.78	74.00	74.27	92,275
10 Apr 12	74.29000 +0.06	75.07	73.64	74.24	133,682
05 Apr 12	74.23000 -0.09	75.10	74.23	74.74	101,752
04 Apr 12	74.32000 -1.19	75.61	74.28	75.53	100,855
03 Apr 12	75.51000 -0.61	76.49	75.26	75.60	93,748
02 Apr 12	76.12000 +0.88	76.12	75.13	75.24	84,942
30 Mar 12	75.24000 +0.31	75.50	74.80	75.08	151,606
29 Mar 12	74.93000 +0.02	75.24	74.76	74.89	69,479
28 Mar 12	74.91000 -0.40	75.42	74.60	75.23	71,274
27 Mar 12	75.31000 +0.10	75.64	74.80	75.21	61,486
26 Mar 12	75.21000 +0.72	75.64	74.49	74.49	78,845
23 Mar 12	74.49000 +0.16	74.72	74.12	74.38	69,110
22 Mar 12	74.33000 -0.04	74.74	73.85	74.12	90,091
21 Mar 12	74.37000 +0.09	74.71	73.86	74.49	63,608
20 Mar 12	74.28000 -0.38	74.65	73.84	74.52	67,677
19 Mar 12	74.66000 -0.33	75.50	74.52	75.00	69,341
16 Mar 12	74.99000 -0.10	75.24	74.79	75.00	59,396
15 Mar 12	75.09000 -0.11	75.50	74.77	75.40	83,318
14 Mar 12	75.20000 -0.57	76.00	75.12	76.00	52,423
13 Mar 12	75.77000 +0.63	75.79	75.09	75.50	85,428
12 Mar 12	75.14000 -0.11	75.33	74.71	74.89	65,734
09 Mar 12	75.25000 -0.05	75.67	75.04	75.46	59,997
08 Mar 12	75.30000 +0.91	75.48	74.40	74.50	81,717
07 Mar 12	74.39000 +0.72	74.60	73.51	73.52	92,294
06 Mar 12	73.67000 -1.19	74.83	73.67	74.70	87,528
05 Mar 12	74.86000 -0.63	75.47	74.76	75.39	81,445
02 Mar 12	75.49000 -0.25	75.92	75.19	75.56	83,311
01 Mar 12	75.74000 +0.27	75.85	74.85	75.35	85,618
29 Feb 12	75.47000 +0.35	75.49	74.76	75.08	95,767
28 Feb 12	75.12000 +0.21	75.30	74.67	74.95	63,762
27 Feb 12	74.91000 -0.26	75.15	74.51	75.02	52,434
24 Feb 12	75.17000 -0.25	75.74	75.01	75.49	75,316
23 Feb 12	75.42000 +0.57	75.42	74.38	74.63	87,841
22 Feb 12	74.85000 -0.22	75.09	74.15	75.07	76,439
21 Feb 12	75.07000 +0.09	75.39	74.43	75.03	116,974
20 Feb 12	74.98000 +0.24	75.75	74.60	75.00	102,871
17 Feb 12	74.74000 +1.13	74.79	73.81	74.00	136,211
16 Feb 12	73.61000 +0.10	73.67	72.70	73.67	137,625
15 Feb 12	73.51000 +1.88	74.90	71.73	71.99	358,615
14 Feb 12	71.63000 +0.21	71.74	71.02	71.28	128,518
13 Feb 12	71.42000 +0.12	71.71	71.26	71.50	37,135
10 Feb 12	71.30000 -0.17	71.49	70.84	71.15	43,790
09 Feb 12	71.47000 -0.02	71.69	71.26	71.50	74,535
08 Feb 12	71.49000 +0.04	71.99	71.26	71.70	96,234
07 Feb 12	71.45000 -0.23	71.89	71.20	71.80	113,010
06 Feb 12	71.68000 +0.47	71.68	70.76	71.25	95,950
03 Feb 12	71.21000 +0.43	71.21	70.19	70.81	65,075
02 Feb 12	70.78000 +0.23	71.00	69.92	70.82	90,072
01 Feb 12	70.55000 +2.43	71.33	68.24	68.24	184,269
31 Jan 12	68.12000 +0.61	68.23	67.54	67.87	82,539
30 Jan 12	67.51000 -0.82	68.42	67.40	68.19	96,350
27 Jan 12	68.33000 +0.02	68.76	68.07	68.26	116,769
26 Jan 12	68.31000 +1.49	68.79	67.00	67.00	159,241
25 Jan 12	66.82000 +0.71	66.99	66.23	66.23	85,447
24 Jan 12	66.11000 -0.01	66.42	65.66	66.01	72,025
23 Jan 12	66.12000 -1.00	67.12	65.72	67.12	111,465
20 Jan 12	67.12000 -0.56	67.76	66.67	67.70	60,099
19 Jan 12	67.68000 +0.33	67.77	67.31	67.45	116,734
18 Jan 12	67.35000 +0.62	67.42	66.37	66.70	141,849
17 Jan 12	66.73000 +0.89	66.73	65.90	66.03	87,585
16 Jan 12	65.84000 -0.53	66.32	65.50	66.17	58,766
13 Jan 12	66.37000 -0.63	67.24	65.65	67.00	64,849
12 Jan 12	67.00000 -0.05	67.59	66.79	67.20	70,555
11 Jan 12	67.05000 -0.74	67.94	66.53	67.71	69,466
10 Jan 12	67.79000 +0.00	68.23	67.43	67.99	75,384
09 Jan 12	67.79000 +0.21	67.94	67.05	67.73	53,055
06 Jan 12	67.58000 -0.15	68.22	67.50	67.73	50,217
05 Jan 12	67.73000 +0.08	67.81	67.38	67.50	77,165
04 Jan 12	67.65000 -0.68	68.74	67.21	68.24	74,621
03 Jan 12	68.33000 -0.50	68.86	67.76	68.85	82,147
02 Jan 12	68.83000 +0.33	69.00	68.32	68.50	28,244
30 Dec 11	68.50000 +0.26	68.50	68.18	68.26	18,380
29 Dec 11	68.24000 +0.30	68.36	67.59	68.00	55,417
28 Dec 11	67.94000 +0.44	68.43	67.51	67.56	67,980
27 Dec 11	67.50000 -0.46	68.00	67.30	67.87	33,663
23 Dec 11	67.96000 +0.51	68.00	67.57	67.70	46,032
22 Dec 11	67.45000 +0.01	67.98	67.05	67.50	79,735
21 Dec 11	67.44000 -0.40	68.00	66.59	68.00	86,663
20 Dec 11	67.84000 +1.41	67.84	66.08	66.08	109,513
19 Dec 11	66.43000 +1.11	66.43	65.26	65.26	71,221
16 Dec 11	65.32000 -0.75	66.30	65.00	66.29	100,570
15 Dec 11	66.07000 +1.07	66.24	65.18	65.25	109,790
14 Dec 11	65.00000 -1.00	66.24	64.76	65.76	83,780
13 Dec 11	66.00000 +1.77	66.25	64.34	64.34	123,551
12 Dec 11	64.23000 -0.92	65.24	64.03	65.01	117,368
09 Dec 11	65.15000 +0.25	65.20	64.49	64.52	112,092
08 Dec 11	64.90000 -1.33	66.74	64.85	66.50	113,370
07 Dec 11	66.23000 -0.58	67.29	65.23	67.00	129,612
06 Dec 11	66.81000 +0.83	66.85	65.25	65.53	107,424
05 Dec 11	65.98000 -0.01	67.16	65.59	66.25	115,480
02 Dec 11	65.99000 +0.52	66.33	65.60	66.00	75,533
01 Dec 11	65.47000 -0.41	66.27	65.16	65.74	117,345
30 Nov 11	65.88000 +1.77	65.88	63.16	63.91	100,365
29 Nov 11	64.11000 +1.18	64.11	62.41	62.41	56,343
28 Nov 11	62.93000 +1.40	63.34	62.00	62.00	54,979
25 Nov 11	61.53000 -0.27	61.85	61.12	61.60	61,378
24 Nov 11	61.80000 +0.19	62.49	61.35	61.75	84,370
23 Nov 11	61.61000 -1.60	63.39	61.61	62.96	95,444
22 Nov 11	63.21000 +1.00	63.64	62.49	62.49	70,016
21 Nov 11	62.21000 -1.13	63.44	62.21	63.18	96,592
18 Nov 11	63.34000 -1.39	64.52	63.29	64.49	76,056
17 Nov 11	64.73000 +0.93	64.87	63.21	63.51	124,013
16 Nov 11	63.80000 +0.28	64.46	63.51	63.51	65,734
15 Nov 11	63.52000 -0.88	64.46	62.90	64.17	69,987
14 Nov 11	64.40000 -0.65	65.65	63.76	65.65	40,054
11 Nov 11	65.05000 +1.95	65.12	63.35	63.40	59,883
10 Nov 11	63.10000 -0.42	63.92	62.53	62.55	98,728
09 Nov 11	63.52000 -0.86	64.93	63.04	64.38	85,792
08 Nov 11	64.38000 +0.38	66.19	63.96	63.97	88,767
07 Nov 11	64.00000 -0.97	65.10	63.54	64.61	52,806
04 Nov 11	64.97000 +0.05	65.50	64.76	64.77	54,054
03 Nov 11	64.92000 +1.26	65.12	63.00	63.14	70,745
02 Nov 11	63.66000 +0.04	65.35	63.40	63.99	107,095
01 Nov 11	63.62000 -0.95	63.90	62.85	63.90	111,855
31 Oct 11	64.57000 -0.69	65.42	64.46	65.00	80,377
28 Oct 11	65.26000 -0.19	66.38	64.94	65.55	83,447
27 Oct 11	65.45000 +1.32	65.45	64.74	65.00	75,790
26 Oct 11	64.13000 -0.31	64.70	64.04	64.47	66,480
25 Oct 11	64.44000 +0.24	64.45	63.92	64.07	98,331
24 Oct 11	64.20000 +0.30	64.49	63.52	64.00	126,532
21 Oct 11	63.90000 +2.77	63.97	61.19	61.50	152,888
20 Oct 11	61.13000 +1.00	62.61	60.11	60.50	197,680
19 Oct 11	60.13000 -5.48	63.02	58.82	63.02	573,619
18 Oct 11	65.61000 -0.59	66.31	65.36	66.00	77,598
17 Oct 11	66.20000 -1.32	67.90	65.57	67.70	94,045
14 Oct 11	67.52000 +1.07	67.65	66.50	66.59	52,257
13 Oct 11	66.45000 -0.35	67.00	66.08	66.83	43,528
12 Oct 11	66.80000 +0.56	66.85	65.51	66.12	70,414
11 Oct 11	66.24000 -1.39	67.60	65.97	67.60	75,625
10 Oct 11	67.63000 +1.76	67.63	65.98	66.35	61,273
07 Oct 11	65.87000 +0.59	66.44	65.12	65.49	85,098
06 Oct 11	65.28000 +1.48	65.28	64.00	64.01	93,650
05 Oct 11	63.80000 +0.93	64.14	63.07	63.65	64,872
04 Oct 11	62.87000 -0.75	63.43	62.32	63.27	139,620
03 Oct 11	63.62000 -0.35	63.89	62.15	63.18	80,092
30 Sep 11	63.97000 -0.39	64.44	62.57	64.36	126,560
29 Sep 11	64.36000 -0.66	65.61	64.26	65.06	90,553
28 Sep 11	65.02000 -0.52	66.46	64.80	65.12	89,217
27 Sep 11	65.54000 +2.89	65.57	63.72	63.83	86,267
26 Sep 11	62.65000 -0.86	64.40	62.54	63.00	118,344
23 Sep 11	63.51000 +0.90	63.51	61.30	63.11	131,672
22 Sep 11	62.61000 -2.74	64.30	62.25	64.30	114,347
21 Sep 11	65.35000 +0.58	65.47	64.33	64.86	108,394
20 Sep 11	64.77000 +0.34	65.00	64.13	64.13	76,762
19 Sep 11	64.43000 +0.00	64.94	63.50	64.49	109,053
16 Sep 11	64.43000 -0.38	65.96	64.39	65.96	122,508
15 Sep 11	64.81000 +0.31	65.26	64.37	64.84	122,394
14 Sep 11	64.50000 +1.02	64.92	63.00	63.15	88,519
13 Sep 11	63.48000 -0.52	64.99	63.16	64.51	74,937
12 Sep 11	64.00000 -1.56	64.90	63.53	64.49	119,441
09 Sep 11	65.56000 -0.60	66.39	65.05	66.07	84,354
08 Sep 11	66.16000 +0.48	66.73	65.62	65.67	89,289
07 Sep 11	65.68000 +0.65	66.25	65.03	65.87	130,271
06 Sep 11	65.03000 +0.08	65.69	64.40	64.68	79,579
05 Sep 11	64.95000 -1.34	65.96	64.50	65.51	74,032
02 Sep 11	66.29000 -0.86	67.01	65.76	66.75	64,033
01 Sep 11	67.15000 -0.45	67.54	65.94	67.50	133,272
31 Aug 11	67.60000 +2.93	67.60	64.68	64.98	207,556
30 Aug 11	64.67000 +0.17	65.31	64.20	64.81	86,844
29 Aug 11	64.50000 +0.90	64.78	63.92	64.32	37,257
26 Aug 11	63.60000 -0.19	63.98	62.36	63.68	53,801
25 Aug 11	63.79000 +0.28	65.43	63.01	63.99	86,080
24 Aug 11	63.51000 +0.01	64.37	62.82	63.50	98,396
23 Aug 11	63.50000 +1.33	64.25	62.52	62.57	121,419
22 Aug 11	62.17000 +0.38	63.49	61.51	61.51	97,994
19 Aug 11	61.79000 -0.53	62.50	59.43	62.21	130,329
18 Aug 11	62.32000 -1.03	63.06	61.51	63.00	148,349
17 Aug 11	63.35000 +0.10	63.74	62.45	63.02	131,732
16 Aug 11	63.25000 -0.96	64.30	62.66	64.11	95,134
15 Aug 11	64.21000 +0.23	64.68	63.60	64.49	35,390
12 Aug 11	63.98000 +1.04	63.98	62.00	63.00	109,268
11 Aug 11	62.94000 +2.10	62.94	60.36	62.34	141,918
10 Aug 11	60.84000 +0.23	63.94	60.51	61.41	152,349
09 Aug 11	60.61000 -1.29	62.30	58.54	61.64	281,957
08 Aug 11	61.90000 -1.25	62.97	61.60	62.52	159,258
05 Aug 11	63.15000 -0.85	64.61	61.70	62.49	207,202
04 Aug 11	64.00000 +0.28	65.71	63.76	64.72	226,619
03 Aug 11	63.72000 +2.22	65.34	61.31	61.31	279,916
02 Aug 11	61.50000 -3.55	65.08	60.92	65.01	149,490
01 Aug 11	65.05000 -0.75	66.48	65.05	66.24	61,171
29 Jul 11	65.80000 -0.65	66.81	65.48	66.26	89,658
28 Jul 11	66.45000 -0.05	66.61	65.69	66.31	24,316
27 Jul 11	66.50000 +0.00	67.84	66.05	67.84	47,761
26 Jul 11	66.50000 -0.93	67.76	66.16	67.58	67,697
25 Jul 11	67.43000 +0.01	67.47	66.91	67.23	71,232
22 Jul 11	67.42000 +0.15	67.91	67.07	67.36	66,783
21 Jul 11	67.27000 +0.74	67.27	66.17	66.73	55,267
20 Jul 11	66.53000 +0.17	66.87	66.01	66.40	71,016
19 Jul 11	66.36000 +0.83	66.36	65.62	65.73	49,321
18 Jul 11	65.53000 -0.92	66.20	65.10	66.19	41,698
15 Jul 11	66.45000 +0.15	66.64	65.70	66.20	41,183
14 Jul 11	66.30000 +0.10	66.80	66.03	66.31	42,666
13 Jul 11	66.20000 +0.14	66.45	65.49	65.99	53,915
12 Jul 11	66.06000 +0.30	66.06	64.68	65.48	62,978
11 Jul 11	65.76000 -1.42	67.22	65.57	67.15	65,746
08 Jul 11	67.18000 -0.32	67.99	67.00	67.42	82,302
07 Jul 11	67.50000 +0.93	67.80	66.50	66.54	92,051
06 Jul 11	66.57000 -0.30	66.91	66.24	66.81	72,960
05 Jul 11	66.87000 +0.24	67.42	66.55	66.66	169,819
04 Jul 11	66.63000 +0.23	67.77	66.32	66.48	91,025
01 Jul 11	66.40000 -0.24	67.00	65.78	67.00	46,924
30 Jun 11	66.64000 +0.46	66.64	65.78	66.28	97,152
29 Jun 11	66.18000 +0.68	66.20	65.60	65.77	108,268
28 Jun 11	65.50000 +0.00	65.90	65.26	65.83	85,983
27 Jun 11	65.50000 +0.77	65.69	64.39	64.41	107,013
24 Jun 11	64.73000 +1.69	65.92	63.46	63.46	120,504
23 Jun 11	63.04000 -0.28	63.85	62.86	63.26	68,786
22 Jun 11	63.32000 +0.49	63.78	62.57	62.89	67,497
21 Jun 11	62.83000 +0.64	63.07	62.20	62.40	67,518
20 Jun 11	62.19000 -0.35	62.41	62.08	62.20	58,440
17 Jun 11	62.54000 +0.29	63.06	62.01	62.98	85,545
16 Jun 11	62.25000 -0.54	62.71	61.66	62.52	50,940
15 Jun 11	62.79000 -0.68	63.47	62.70	63.43	54,119
14 Jun 11	63.47000 +0.49	63.48	62.90	63.23	45,012
13 Jun 11	62.98000 +0.05	63.10	62.52	62.93	24,511
10 Jun 11	62.93000 -1.16	64.14	62.79	64.05	87,296
09 Jun 11	64.09000 +0.25	64.75	63.76	63.77	75,986
08 Jun 11	63.84000 -0.50	64.48	63.24	64.05	87,645
07 Jun 11	64.34000 -0.12	65.49	63.92	64.48	86,309
06 Jun 11	64.46000 +0.15	64.66	64.08	64.43	43,913
03 Jun 11	64.31000 -0.30	64.79	63.77	64.79	58,559
02 Jun 11	64.61000 -0.16	64.95	64.52	64.80	27,709
01 Jun 11	64.77000 -0.78	65.95	64.77	65.70	86,977
31 May 11	65.55000 +1.04	65.60	65.00	65.04	216,910
30 May 11	64.51000 +0.68	64.84	63.70	64.00	29,455
27 May 11	63.83000 +0.67	64.15	63.32	63.38	44,759
26 May 11	63.16000 -0.44	63.89	62.85	63.89	69,461
25 May 11	63.60000 +0.40	63.68	63.00	63.00	64,593
24 May 11	63.20000 -0.58	64.00	62.87	63.78	77,940
23 May 11	63.78000 -0.35	64.00	62.74	64.00	91,418
20 May 11	64.13000 -1.12	65.47	64.04	64.10	95,695
19 May 11	65.25000 +0.88	65.76	64.30	64.63	85,857
18 May 11	64.37000 -0.05	65.49	64.20	64.60	70,735
17 May 11	64.42000 -0.58	65.00	64.39	64.84	64,112
16 May 11	65.00000 -0.55	65.73	64.61	65.51	47,128
13 May 11	65.55000 +0.13	65.96	65.04	65.31	49,916
12 May 11	65.42000 -0.08	65.54	64.85	65.04	45,785
11 May 11	65.50000 +0.11	65.67	65.05	65.50	54,075
10 May 11	65.39000 +0.15	65.75	65.00	65.24	93,870
09 May 11	65.24000 +0.31	65.71	64.98	64.99	65,409
06 May 11	64.93000 +0.54	65.30	64.19	64.26	81,308
05 May 11	64.39000 -0.92	65.40	64.10	65.27	87,742
04 May 11	65.31000 -0.65	66.05	64.90	65.94	113,832
03 May 11	65.96000 +0.10	66.28	65.54	65.90	91,191
02 May 11	65.86000 +0.22	65.98	65.50	65.75	55,703
29 Apr 11	65.64000 +0.16	65.87	65.33	65.52	55,854
28 Apr 11	65.48000 +0.73	65.69	64.86	65.00	87,059
27 Apr 11	64.75000 -0.11	65.88	64.39	64.98	131,965
26 Apr 11	64.86000 +0.44	65.37	64.50	64.50	93,069
21 Apr 11	64.42000 +0.06	64.50	64.01	64.17	97,369
20 Apr 11	64.36000 +4.15	64.70	62.10	62.10	212,207
19 Apr 11	60.21000 +0.20	60.62	59.81	60.50	86,678
18 Apr 11	60.01000 -1.39	61.74	59.32	61.27	96,272
15 Apr 11	61.40000 +0.23	61.83	61.01	61.20	74,060
14 Apr 11	61.17000 -0.03	61.34	60.51	61.28	55,804
13 Apr 11	61.20000 +0.62	61.29	59.90	60.30	89,536
12 Apr 11	60.58000 -0.72	61.36	60.29	61.19	89,080
11 Apr 11	61.30000 -0.53	61.71	60.87	61.51	60,475
08 Apr 11	61.83000 +0.01	62.61	61.59	62.13	65,577
07 Apr 11	61.82000 -0.57	62.50	61.62	62.27	44,555
06 Apr 11	62.39000 -0.31	63.00	62.10	62.67	66,655
05 Apr 11	62.70000 -0.40	63.07	62.26	63.05	68,710
04 Apr 11	63.10000 +1.21	63.29	61.51	61.89	111,188
01 Apr 11	61.89000 -0.83	63.29	61.74	63.01	121,232
31 Mar 11	62.72000 -0.33	63.50	62.72	63.01	110,337
30 Mar 11	63.05000 +0.58	63.37	62.60	62.80	64,225
29 Mar 11	62.47000 -0.08	62.64	61.90	62.52	52,538
28 Mar 11	62.55000 -0.64	63.35	62.31	63.01	51,350
25 Mar 11	63.19000 -0.25	63.99	62.69	63.49	82,074
24 Mar 11	63.44000 +0.79	63.44	62.42	62.64	106,962
23 Mar 11	62.65000 +1.38	62.90	61.10	61.25	104,794
22 Mar 11	61.27000 -0.41	62.15	61.09	61.74	112,405
21 Mar 11	61.68000 +1.07	61.92	60.97	61.01	64,634
18 Mar 11	60.61000 +0.13	61.00	60.21	61.00	88,166
17 Mar 11	60.48000 +1.51	60.61	59.13	59.13	109,332
16 Mar 11	58.97000 -1.04	60.89	58.94	60.35	116,066
15 Mar 11	60.01000 -1.43	60.66	57.79	60.60	187,216
14 Mar 11	61.44000 -0.87	62.31	61.43	62.20	85,923
11 Mar 11	62.31000 -0.49	62.80	62.10	62.54	82,803
10 Mar 11	62.80000 -0.45	63.46	62.56	63.26	54,593
09 Mar 11	63.25000 -0.08	63.92	63.05	63.49	75,463
08 Mar 11	63.33000 -0.16	63.91	62.80	63.69	57,869
07 Mar 11	63.49000 +1.22	63.92	62.20	62.30	110,671
04 Mar 11	62.27000 -1.15	63.59	62.06	63.49	93,452
03 Mar 11	63.42000 +0.89	63.42	62.22	63.00	99,036
02 Mar 11	62.53000 -0.32	62.76	61.92	62.52	73,037
01 Mar 11	62.85000 +0.95	63.97	62.16	62.16	140,417
28 Feb 11	61.90000 -0.29	62.56	61.75	62.21	76,634
25 Feb 11	62.19000 +0.48	62.50	61.82	62.12	48,162
24 Feb 11	61.71000 -0.12	62.13	61.51	61.78	80,524
23 Feb 11	61.83000 -0.80	62.51	61.20	62.51	116,612
22 Feb 11	62.63000 +0.02	62.76	61.88	62.52	79,054
21 Feb 11	62.61000 -1.21	63.99	62.61	63.99	103,208
18 Feb 11	63.82000 +0.18	64.37	63.63	63.75	77,494
17 Feb 11	63.64000 +0.71	64.53	62.79	63.32	129,664
16 Feb 11	62.93000 -1.39	64.71	62.30	64.34	202,098
15 Feb 11	64.32000 +0.08	65.00	63.80	64.29	119,227
14 Feb 11	64.24000 +1.43	64.80	63.27	63.27	154,775
11 Feb 11	62.81000 -0.14	63.89	62.60	63.00	85,243
10 Feb 11	62.95000 -0.05	63.29	62.65	63.00	68,702
09 Feb 11	63.00000 +0.00	63.50	62.83	63.25	126,314
08 Feb 11	63.00000 +1.00	63.25	61.93	62.23	182,254
07 Feb 11	62.00000 +0.03	62.14	61.50	62.01	200,031
04 Feb 11	61.97000 +0.35	62.15	61.76	61.83	139,946
03 Feb 11	61.62000 +0.12	61.98	60.63	61.53	118,806
02 Feb 11	61.50000 -1.38	63.00	60.52	63.00	149,248
01 Feb 11	62.88000 +0.16	63.44	62.77	63.24	130,805
31 Jan 11	62.72000 -0.83	63.66	62.58	63.56	68,848
28 Jan 11	63.55000 -1.03	64.80	63.50	64.54	43,432
27 Jan 11	64.58000 -0.02	64.97	64.03	64.26	86,998
26 Jan 11	64.60000 +0.87	64.88	63.76	63.80	132,236
25 Jan 11	63.73000 +0.26	64.00	62.78	63.56	91,049
24 Jan 11	63.47000 -0.07	63.97	63.18	63.64	73,021
21 Jan 11	63.54000 -1.00	64.80	62.59	64.80	113,891
20 Jan 11	64.54000 -2.16	66.88	64.03	66.71	103,186
19 Jan 11	66.70000 -0.89	68.29	66.70	67.76	75,627
18 Jan 11	67.59000 +0.40	67.97	67.10	67.58	89,075
17 Jan 11	67.19000 +0.18	67.37	66.87	67.23	61,238
14 Jan 11	67.01000 -0.73	67.73	66.60	67.60	100,262
13 Jan 11	67.74000 +0.07	67.91	67.00	67.68	94,786
12 Jan 11	67.67000 -1.13	68.98	67.50	68.98	97,285
11 Jan 11	68.80000 +1.53	69.00	67.10	67.62	102,143
10 Jan 11	67.27000 -0.63	68.00	67.00	67.99	55,061
07 Jan 11	67.90000 +1.18	68.00	66.69	66.77	105,453
06 Jan 11	66.72000 -0.22	67.46	66.54	66.72	89,545
05 Jan 11	66.94000 +0.89	66.94	65.81	65.91	82,136
04 Jan 11	66.05000 +0.50	66.30	65.48	65.98	72,159
03 Jan 11	65.55000 +1.23	66.11	64.67	64.75	68,467
31 Dec 10	64.32000 -1.22	65.52	64.32	65.52	25,599
30 Dec 10	65.54000 -0.15	65.87	65.49	65.52	21,208
29 Dec 10	65.69000 +0.04	65.90	65.54	65.90	19,935
28 Dec 10	65.65000 +0.30	65.90	65.06	65.40	42,384
27 Dec 10	65.35000 -0.95	65.85	64.87	65.27	32,674
24 Dec 10	66.30000 -0.06	66.59	66.26	66.30	6,028
23 Dec 10	66.36000 -0.28	66.75	66.01	66.68	43,151
22 Dec 10	66.64000 +0.00	66.65	65.93	65.96	56,432
21 Dec 10	66.64000 +0.69	67.29	65.96	65.96	70,911
20 Dec 10	65.95000 +0.57	65.95	65.30	65.39	64,772
17 Dec 10	65.38000 -0.07	65.82	65.27	65.50	98,713
16 Dec 10	65.45000 +0.59	65.54	64.75	64.80	166,626
15 Dec 10	64.86000 +0.16	65.00	64.26	64.69	149,545
14 Dec 10	64.70000 +0.09	64.76	63.82	64.74	78,212
13 Dec 10	64.61000 +0.48	64.66	63.87	64.01	102,852
10 Dec 10	64.13000 +0.05	64.31	63.78	64.20	57,060
09 Dec 10	64.08000 +0.04	64.49	63.82	64.20	71,317
08 Dec 10	64.04000 +0.49	64.81	63.25	63.25	113,529
07 Dec 10	63.55000 -0.46	64.56	63.45	64.00	91,009
06 Dec 10	64.01000 -0.01	64.35	63.52	64.10	64,853
03 Dec 10	64.02000 -0.30	64.31	63.09	64.24	84,072
02 Dec 10	64.32000 +0.16	64.44	63.69	63.78	138,613
01 Dec 10	64.16000 +1.84	64.26	62.68	62.74	136,877
30 Nov 10	62.32000 -0.51	62.91	62.28	62.87	88,798
29 Nov 10	62.83000 -0.87	64.00	62.36	63.72	91,641
26 Nov 10	63.70000 -0.10	64.16	63.44	63.66	55,617
25 Nov 10	63.80000 +0.40	63.82	63.36	63.67	47,918
24 Nov 10	63.40000 +0.69	63.65	62.74	62.83	63,123
23 Nov 10	62.71000 +0.06	62.88	62.40	62.51	50,369
22 Nov 10	62.65000 -0.53	63.82	62.50	63.48	58,705
19 Nov 10	63.18000 +0.00	63.48	63.07	63.26	36,812
18 Nov 10	63.18000 +0.40	63.33	62.75	62.78	43,424
17 Nov 10	62.78000 -0.28	63.22	62.60	63.21	41,216
16 Nov 10	63.06000 -0.94	64.05	63.01	64.00	61,718
15 Nov 10	64.00000 +0.16	64.02	63.51	63.85	61,059
12 Nov 10	63.84000 -0.04	64.13	63.16	63.58	79,206
11 Nov 10	63.88000 -0.18	64.24	63.88	64.24	73,793
10 Nov 10	64.06000 +0.05	64.24	63.91	64.24	136,117
09 Nov 10	64.01000 +0.07	64.21	63.83	64.00	183,557
08 Nov 10	63.94000 -0.29	64.50	63.86	64.39	69,275
05 Nov 10	64.23000 -0.03	64.50	64.00	64.17	64,675
04 Nov 10	64.26000 +0.89	64.47	63.91	64.05	121,767
03 Nov 10	63.37000 -0.56	64.19	63.10	64.19	61,183
02 Nov 10	63.93000 -0.27	64.76	63.80	64.34	77,904
01 Nov 10	64.20000 +0.45	64.71	63.54	64.00	106,352
29 Oct 10	63.75000 -0.11	64.05	63.38	63.99	72,008
28 Oct 10	63.86000 -0.02	64.29	63.72	64.06	69,583
27 Oct 10	63.88000 -1.07	65.00	63.57	64.77	146,421
26 Oct 10	64.95000 +0.25	65.19	64.28	64.51	142,325
25 Oct 10	64.70000 -0.30	65.67	64.38	65.00	101,181
22 Oct 10	65.00000 +0.98	65.00	63.50	64.01	151,406
21 Oct 10	64.02000 +0.26	65.00	62.91	63.16	177,650
20 Oct 10	63.76000 +2.35	64.78	62.88	63.00	246,361
19 Oct 10	61.41000 +0.33	61.73	61.17	61.39	73,737
18 Oct 10	61.08000 -0.36	61.89	61.05	61.81	59,148
15 Oct 10	61.44000 +0.79	61.99	60.57	60.78	111,169
14 Oct 10	60.65000 +0.01	62.02	60.33	60.82	129,056
13 Oct 10	60.64000 +0.64	60.88	60.02	60.25	88,035
12 Oct 10	60.00000 -0.16	60.20	59.90	59.99	102,902
11 Oct 10	60.16000 +0.29	60.35	59.99	60.11	59,434
08 Oct 10	59.87000 -0.13	60.50	59.77	59.80	61,814
07 Oct 10	60.00000 -0.01	60.18	59.50	60.18	54,888
06 Oct 10	60.01000 +0.32	60.25	59.81	59.81	68,799
05 Oct 10	59.69000 -0.31	60.23	59.58	60.00	83,834
04 Oct 10	60.00000 +0.00	60.28	59.52	60.18	77,429
01 Oct 10	60.00000 +1.11	60.97	59.75	59.80	143,562
30 Sep 10	58.89000 -0.32	59.43	58.54	59.14	77,485
29 Sep 10	59.21000 +0.31	59.28	58.54	59.11	55,120
28 Sep 10	58.90000 -0.17	59.16	58.34	58.85	50,727
27 Sep 10	59.07000 -0.15	59.33	59.05	59.25	45,957
24 Sep 10	59.22000 -0.29	59.74	58.76	59.45	64,173
23 Sep 10	59.51000 +0.06	59.70	58.80	59.46	48,809
22 Sep 10	59.45000 -0.45	60.22	58.80	60.22	55,540
21 Sep 10	59.90000 +0.01	60.20	59.55	60.00	77,249
20 Sep 10	59.89000 +0.78	60.14	59.16	59.16	58,279
17 Sep 10	59.11000 -0.69	60.00	58.73	60.00	90,636
16 Sep 10	59.80000 -0.18	60.07	59.68	60.00	49,881
15 Sep 10	59.98000 +0.00	60.20	59.58	59.99	97,050
14 Sep 10	59.98000 +0.00	60.00	59.59	59.99	46,572
13 Sep 10	59.98000 +0.09	60.00	59.54	60.00	51,659
10 Sep 10	59.89000 +0.04	60.00	59.55	59.76	44,405
09 Sep 10	59.85000 +0.24	59.97	59.29	59.61	37,679
08 Sep 10	59.61000 +0.00	59.84	58.79	59.50	41,875
07 Sep 10	59.61000 -0.24	59.89	59.03	59.89	29,789
06 Sep 10	59.85000 +0.02	59.88	59.51	59.83	38,249
03 Sep 10	59.83000 -0.11	60.00	59.21	59.77	49,849
02 Sep 10	59.94000 +2.02	60.79	57.87	57.99	171,338
01 Sep 10	57.92000 +0.08	58.00	57.32	57.79	91,719
31 Aug 10	57.84000 +0.24	57.84	56.83	57.60	89,087
30 Aug 10	57.60000 +0.18	57.74	57.16	57.73	67,245
27 Aug 10	57.42000 +0.27	57.55	56.55	56.66	41,399
26 Aug 10	57.15000 +0.04	57.60	56.80	57.26	60,450
25 Aug 10	57.11000 +0.81	57.22	56.18	56.32	69,253
24 Aug 10	56.30000 -1.01	57.20	56.11	56.91	67,457
23 Aug 10	57.31000 +0.54	57.48	56.00	56.53	46,984
20 Aug 10	56.77000 -0.33	57.36	56.15	57.00	46,059
19 Aug 10	57.10000 -0.51	57.90	56.98	57.74	57,693
18 Aug 10	57.61000 +0.81	58.24	57.29	57.50	74,939
17 Aug 10	56.80000 +1.42	56.92	55.30	55.67	54,573
16 Aug 10	55.38000 -0.22	55.76	55.25	55.52	42,912
13 Aug 10	55.60000 -0.10	56.30	55.26	56.00	32,459
12 Aug 10	55.70000 -0.35	56.00	55.29	56.00	52,112
11 Aug 10	56.05000 -0.34	56.55	55.93	56.43	48,621
10 Aug 10	56.39000 -0.74	57.39	56.01	57.14	34,436
09 Aug 10	57.13000 +0.43	57.51	56.99	57.23	36,611
06 Aug 10	56.70000 -0.70	57.93	56.26	57.27	55,249
05 Aug 10	57.40000 -0.09	59.00	57.09	57.47	100,472
04 Aug 10	57.49000 +1.69	57.49	55.69	56.48	95,449
03 Aug 10	55.80000 -1.51	57.75	55.80	57.75	98,638
02 Aug 10	57.31000 +0.21	57.66	56.79	57.50	41,646
30 Jul 10	57.10000 +0.17	58.13	56.76	57.09	77,363
29 Jul 10	56.93000 +0.82	57.29	56.11	56.11	86,242
28 Jul 10	56.11000 +0.48	56.67	55.65	55.76	92,915
27 Jul 10	55.63000 -2.11	57.74	55.63	57.65	83,688
26 Jul 10	57.74000 +0.05	57.97	57.20	57.74	59,125
23 Jul 10	57.69000 -0.12	58.15	57.60	57.81	42,283
22 Jul 10	57.81000 +0.41	57.90	57.17	57.49	64,299
21 Jul 10	57.40000 +0.65	57.97	56.92	57.00	68,009
20 Jul 10	56.75000 +0.21	57.47	56.23	57.00	70,725
19 Jul 10	56.54000 -0.48	57.63	56.52	57.35	58,674
16 Jul 10	57.02000 -1.14	58.56	57.02	58.48	57,620
15 Jul 10	58.16000 -1.13	59.48	58.03	59.46	71,546
14 Jul 10	59.29000 +0.20	59.70	58.84	59.01	49,697
13 Jul 10	59.09000 +0.48	59.50	58.27	58.76	61,529
12 Jul 10	58.61000 +0.45	58.79	58.01	58.39	60,808
09 Jul 10	58.16000 -0.04	58.49	57.54	58.49	54,553
08 Jul 10	58.20000 +0.37	58.87	58.00	58.24	78,933
07 Jul 10	57.83000 +0.32	57.97	56.62	57.26	95,705
06 Jul 10	57.51000 +0.51	58.65	57.01	57.39	75,019
05 Jul 10	57.00000 -0.03	57.39	56.97	57.27	46,205
02 Jul 10	57.03000 -0.18	57.77	57.02	57.40	45,343
01 Jul 10	57.21000 -0.96	58.18	57.00	58.01	83,496
30 Jun 10	58.17000 -1.03	59.39	58.08	59.10	67,523
29 Jun 10	59.20000 -0.49	59.79	58.95	59.79	64,807
28 Jun 10	59.69000 +0.19	59.98	59.25	59.98	51,824
25 Jun 10	59.50000 +0.19	59.73	58.84	59.65	72,609
24 Jun 10	59.31000 -0.58	60.25	59.20	59.56	82,094
23 Jun 10	59.89000 +0.08	60.25	59.71	59.99	59,088
22 Jun 10	59.81000 -0.69	60.50	59.81	60.02	96,433
21 Jun 10	60.50000 +0.35	60.93	60.35	60.40	74,031
18 Jun 10	60.15000 -0.11	60.93	60.08	60.33	73,352
17 Jun 10	60.26000 -0.14	60.70	60.15	60.56	85,404
16 Jun 10	60.40000 +0.07	60.74	60.35	60.51	90,007
15 Jun 10	60.33000 +0.22	60.74	59.50	59.77	87,623
14 Jun 10	60.11000 +0.02	60.40	60.00	60.24	42,136
11 Jun 10	60.09000 -0.22	60.76	59.69	60.76	103,616
10 Jun 10	60.31000 +1.78	60.97	58.42	58.49	119,518
09 Jun 10	58.53000 +0.46	58.73	57.68	58.01	52,684
08 Jun 10	58.07000 -0.57	59.24	57.76	58.80	47,084
07 Jun 10	58.64000 +0.50	59.27	57.31	58.04	85,053
04 Jun 10	58.14000 -0.96	59.49	58.00	58.94	68,313
03 Jun 10	59.10000 +0.86	59.59	58.65	58.65	82,261
02 Jun 10	58.24000 -0.27	59.35	58.02	58.32	87,399
01 Jun 10	58.51000 +0.37	58.72	57.60	58.28	99,344
31 May 10	58.14000 +0.94	58.32	57.20	57.23	48,036
28 May 10	57.20000 +0.74	58.21	56.51	56.97	69,256
27 May 10	56.46000 +0.51	57.10	55.52	56.72	78,766
26 May 10	55.95000 +2.08	56.60	54.20	54.64	159,094
25 May 10	53.87000 -0.48	55.00	53.30	53.30	117,807
24 May 10	54.35000 +0.14	55.07	54.04	54.53	48,058
21 May 10	54.21000 -0.61	54.94	53.40	54.93	97,207
20 May 10	54.82000 -3.29	56.17	54.37	55.84	132,098
19 May 10	58.11000 -0.89	58.77	57.77	58.62	124,801
18 May 10	59.00000 +1.21	59.40	58.00	58.25	85,414
17 May 10	57.79000 -0.54	59.00	57.62	58.02	129,685
14 May 10	58.33000 -0.61	59.00	58.15	59.00	108,766
13 May 10	58.94000 -0.13	59.10	58.20	59.00	50,403
12 May 10	59.07000 +2.12	59.24	56.85	57.08	147,203
11 May 10	56.95000 +0.53	57.16	55.80	56.30	126,263
10 May 10	56.42000 +2.44	57.22	55.00	55.12	151,912
07 May 10	53.98000 -2.77	56.50	53.70	56.26	120,544
06 May 10	56.75000 +0.02	57.35	56.40	56.70	108,404
05 May 10	56.73000 -0.71	57.74	55.79	57.74	93,079
04 May 10	57.44000 -0.91	59.16	57.30	58.50	63,588
03 May 10	58.35000 -0.15	58.61	57.89	58.26	38,619
30 Apr 10	58.50000 -0.81	59.90	58.34	59.40	118,062
29 Apr 10	59.31000 +1.37	59.68	57.52	57.94	186,994
28 Apr 10	57.94000 -1.40	59.42	57.94	59.05	90,507
27 Apr 10	59.34000 -1.47	60.91	59.34	60.91	106,242
26 Apr 10	60.81000 +0.17	61.00	60.76	60.99	87,205
23 Apr 10	60.64000 +0.87	61.00	59.99	60.01	114,458
22 Apr 10	59.77000 -1.45	61.50	58.70	61.10	194,318
21 Apr 10	61.22000 +4.60	62.94	58.19	58.24	312,963
20 Apr 10	56.62000 +0.55	57.20	56.01	56.07	49,577
19 Apr 10	56.07000 -0.69	56.96	56.07	56.60	34,553
16 Apr 10	56.76000 -0.24	57.49	56.76	57.02	42,908
15 Apr 10	57.00000 -0.13	58.00	57.00	57.48	78,810
14 Apr 10	57.13000 +0.64	57.34	56.57	56.70	58,614
13 Apr 10	56.49000 -0.26	56.99	56.49	56.75	50,351
12 Apr 10	56.75000 +0.05	57.43	56.55	56.73	74,424
09 Apr 10	56.70000 +0.11	57.07	56.47	56.73	52,258
08 Apr 10	56.59000 -0.28	57.00	56.03	56.76	62,445
07 Apr 10	56.87000 -0.78	57.86	56.83	57.65	83,517
06 Apr 10	57.65000 +0.48	58.12	56.77	56.77	94,225
01 Apr 10	57.17000 +0.48	58.01	56.70	56.71	90,692
31 Mar 10	56.69000 -0.31	57.28	56.34	57.02	81,954
30 Mar 10	57.00000 -0.15	60.68	56.74	57.90	224,426
29 Mar 10	57.15000 +1.04	57.80	55.93	56.14	149,546
26 Mar 10	56.11000 +0.57	56.48	55.47	55.52	126,093
25 Mar 10	55.54000 -0.41	55.95	55.08	55.95	42,161
24 Mar 10	55.95000 +0.11	56.00	55.57	55.93	48,221
23 Mar 10	55.84000 +0.12	55.88	55.60	55.88	54,367
22 Mar 10	55.72000 +0.32	55.90	55.02	55.02	22,776
19 Mar 10	55.40000 +0.22	55.74	55.30	55.59	55,213
18 Mar 10	55.18000 -0.58	55.94	55.11	55.85	82,989
17 Mar 10	55.76000 +0.50	55.76	55.12	55.40	54,364
16 Mar 10	55.26000 -0.13	55.87	55.01	55.50	38,291
15 Mar 10	55.39000 -0.40	55.93	55.11	55.73	62,980
12 Mar 10	55.79000 +1.79	55.95	53.82	54.00	179,264
11 Mar 10	54.00000 -0.17	54.17	53.82	54.00	49,223
10 Mar 10	54.17000 +0.22	54.49	53.80	53.91	78,578
09 Mar 10	53.95000 -0.53	54.24	53.50	54.24	48,578
08 Mar 10	54.48000 -0.03	54.66	54.20	54.56	44,086
05 Mar 10	54.51000 +1.24	54.99	53.16	53.26	105,408
04 Mar 10	53.27000 +0.18	53.70	52.84	53.00	54,465
03 Mar 10	53.09000 +0.09	53.42	52.56	52.78	79,782
02 Mar 10	53.00000 +0.09	53.66	52.50	52.91	80,993
01 Mar 10	52.91000 +0.91	53.00	52.00	52.00	75,443
26 Feb 10	52.00000 -0.30	52.70	51.89	52.50	57,707
25 Feb 10	52.30000 -0.63	52.86	52.26	52.56	59,457
24 Feb 10	52.93000 -0.07	53.17	52.50	53.17	76,017
23 Feb 10	53.00000 -0.31	53.37	52.89	53.25	83,663
22 Feb 10	53.31000 +0.08	53.50	53.03	53.25	60,579
19 Feb 10	53.23000 +0.33	53.27	52.46	52.60	133,260
18 Feb 10	52.90000 +0.50	53.00	52.40	52.40	109,359
17 Feb 10	52.40000 +1.68	52.82	51.50	51.50	309,051
16 Feb 10	50.72000 -0.51	51.49	50.11	51.42	50,933
15 Feb 10	51.23000 +0.64	51.26	50.63	51.00	48,241
12 Feb 10	50.59000 -0.65	51.97	50.35	51.53	87,219
11 Feb 10	51.24000 +1.14	51.24	50.01	50.01	65,256
10 Feb 10	50.10000 +0.00	50.26	49.88	50.24	69,634
09 Feb 10	50.10000 -0.16	50.23	49.65	50.11	47,782
08 Feb 10	50.26000 -1.34	51.65	49.41	51.60	126,987
05 Feb 10	51.60000 +0.59	51.95	50.76	50.98	117,756
04 Feb 10	51.01000 -0.80	52.24	50.80	51.51	74,633
03 Feb 10	51.81000 +0.65	52.20	51.04	51.44	90,624
02 Feb 10	51.16000 +0.02	51.45	50.76	51.01	90,141
01 Feb 10	51.14000 -0.28	51.36	50.65	51.27	67,844
29 Jan 10	51.42000 +0.27	51.86	50.29	51.25	125,425
28 Jan 10	51.15000 +1.61	51.72	49.99	50.00	178,832
27 Jan 10	49.54000 -0.22	49.99	49.36	49.52	212,559
26 Jan 10	49.76000 +0.20	49.76	49.25	49.52	63,378
25 Jan 10	49.55500 -0.06	49.85	49.26	49.67	82,533
22 Jan 10	49.61000 +0.39	49.65	49.22	49.22	74,208
21 Jan 10	49.22000 -0.09	49.98	49.22	49.70	51,717
20 Jan 10	49.31500 -0.78	50.06	49.06	50.00	62,974
19 Jan 10	50.09000 -0.18	50.28	50.00	50.00	50,239
18 Jan 10	50.27000 +1.24	50.30	48.82	49.01	58,956
15 Jan 10	49.03000 -0.87	49.94	49.02	49.67	39,240
14 Jan 10	49.90000 -0.11	50.24	49.58	50.24	52,019
13 Jan 10	50.01000 +0.11	50.16	49.76	49.76	42,743
12 Jan 10	49.90000 -0.10	50.77	49.59	50.00	73,356
11 Jan 10	50.00000 +0.19	50.15	49.81	49.81	100,694
08 Jan 10	49.80500 -0.58	50.35	49.51	50.25	53,599
07 Jan 10	50.39000 +0.18	50.45	49.71	50.38	87,124
06 Jan 10	50.21000 +0.22	50.48	49.71	49.71	61,566
05 Jan 10	49.99000 +0.80	49.99	49.01	49.31	61,077
04 Jan 10	49.19000 +0.89	49.30	48.40	48.46	42,052
31 Dec 09	48.30000 -0.70	49.00	48.15	49.00	18,753
30 Dec 09	49.00000 +0.47	49.00	48.02	48.60	25,693
29 Dec 09	48.53000 +0.03	48.74	48.02	48.35	22,105
28 Dec 09	48.50000 +0.00	48.70	48.12	48.70	7,291

Bic SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	65.90000 -0.50	66.40	65.70	65.80	20,477
19 Oct 26	66.40000 -0.80	67.20	66.30	67.00	16,359
16 Oct 26	67.20000 +0.20	67.40	66.80	66.80	36,448
15 Oct 26	67.00000 +0.30	67.40	66.70	66.70	79,845
14 Oct 26	66.70000 +0.90	66.70	65.90	65.90	23,039
13 Oct 26	65.80000 +0.40	66.40	65.20	65.20	27,265
12 Oct 26	65.40000 +0.20	65.50	64.50	65.00	20,201
09 Oct 26	65.20000 +0.40	65.70	64.80	64.80	14,928
08 Oct 26	64.80000 -1.00	65.80	64.40	65.60	27,413
07 Oct 26	65.80000 -0.30	66.00	64.80	65.90	28,716
06 Oct 26	66.10000 +1.10	66.10	65.20	65.20	45,151
05 Oct 26	65.00000 +0.10	65.30	64.70	64.80	28,401
02 Oct 26	64.90000 -0.10	65.40	64.60	64.90	24,669
01 Oct 26	65.00000 -0.60	65.60	64.60	65.00	28,379
30 Sep 26	65.60000 -0.60	67.10	65.60	66.30	32,005
29 Sep 26	66.20000 -0.80	67.60	65.90	67.10	59,875
28 Sep 26	67.00000 +0.10	67.60	67.00	67.00	26,180
25 Sep 26	66.90000 -0.40	67.50	66.90	67.50	35,772
24 Sep 26	67.30000 -0.10	68.00	66.90	67.40	22,825
23 Sep 26	67.40000 +0.30	67.60	66.80	66.90	18,439
22 Sep 26	67.10000 +0.40	67.40	66.70	66.80	41,408
21 Sep 26	66.70000 +0.10	67.50	66.50	66.70	25,444
18 Sep 26	66.60000 -1.00	67.80	66.30	67.80	71,090
17 Sep 26	67.60000 -0.10	68.20	67.50	67.80	23,614
16 Sep 26	67.70000 +0.50	67.70	66.50	67.00	43,577
15 Sep 26	67.20000 +0.10	67.40	66.80	67.10	28,764
14 Sep 26	67.10000 +0.40	67.80	66.50	66.70	45,520
11 Sep 26	66.70000 +0.40	66.80	66.30	66.50	13,434
10 Sep 26	66.30000 +0.20	67.00	66.00	66.30	22,210
09 Sep 26	66.10000 -0.50	66.70	65.90	66.70	20,068
08 Sep 26	66.60000 -0.30	66.70	65.60	66.70	39,478
07 Sep 26	66.90000 -0.60	67.70	66.90	67.30	23,432
04 Sep 26	67.50000 +0.20	67.80	66.80	67.20	55,902
03 Sep 26	67.30000 -0.50	68.20	67.30	68.00	27,867
02 Sep 26	67.80000 -1.20	68.90	67.80	68.60	31,643
01 Sep 26	69.00000 +0.80	69.50	68.30	68.40	39,853
31 Aug 26	68.20000 +0.80	68.70	67.40	67.50	27,055
28 Aug 26	67.40000 +0.50	67.50	66.90	66.90	19,481
27 Aug 26	66.90000 +0.40	67.40	66.10	66.30	50,929
26 Aug 26	66.50000 -0.20	67.20	66.30	66.90	21,762
25 Aug 26	66.70000 -0.20	67.50	66.70	67.00	23,895
24 Aug 26	66.90000 +0.20	67.20	66.40	66.50	34,103
21 Aug 26	66.70000 +0.50	66.70	65.90	66.30	17,311
20 Aug 26	66.20000 +0.00	66.60	65.80	66.20	27,264
19 Aug 26	66.20000 +0.30	66.40	65.80	65.90	14,878
18 Aug 26	65.90000 -0.30	66.10	65.10	65.40	32,329
17 Aug 26	66.20000 -0.20	66.60	65.90	66.50	26,509
14 Aug 26	66.40000 -0.30	67.50	66.40	66.60	34,156
13 Aug 26	66.70000 -0.50	67.90	66.70	67.30	22,668
12 Aug 26	67.20000 +0.00	68.00	66.90	67.30	41,994
11 Aug 26	67.20000 +0.10	67.40	66.70	67.30	88,789
10 Aug 26	67.10000 -0.60	67.60	66.80	67.10	22,225
07 Aug 26	67.70000 +1.50	67.80	66.50	66.60	42,160
06 Aug 26	66.20000 +0.00	67.10	66.20	66.80	38,054
05 Aug 26	66.20000 -0.70	67.20	66.10	67.10	35,694
04 Aug 26	66.90000 -0.70	67.15	65.90	67.00	52,755
03 Aug 26	67.60000 -0.30	68.10	66.50	67.30	65,782
31 Jul 26	67.90000 +0.30	69.30	67.90	68.20	90,480
30 Jul 26	67.60000 +5.20	68.80	62.90	63.00	174,662
29 Jul 26	62.40000 +0.30	62.40	61.70	62.10	31,637
28 Jul 26	62.10000 +1.40	62.10	61.00	61.20	34,049
27 Jul 26	60.70000 +0.60	61.20	60.40	60.40	22,042
24 Jul 26	60.10000 +0.40	60.20	59.60	60.00	40,059
23 Jul 26	59.70000 -0.40	60.10	59.60	59.90	13,464
22 Jul 26	60.10000 +0.50	60.10	59.30	59.60	21,688
21 Jul 26	59.60000 -0.40	60.60	59.40	60.00	32,496
20 Jul 26	60.00000 -1.10	61.00	59.50	60.20	44,241
17 Jul 26	61.10000 -0.60	62.40	61.10	61.60	55,617
16 Jul 26	61.70000 -0.10	62.20	61.50	61.70	34,176
15 Jul 26	61.80000 +0.80	61.80	60.70	61.10	19,691
14 Jul 26	61.00000 +0.50	61.20	60.00	60.20	17,344
13 Jul 26	60.50000 +1.00	60.50	59.40	59.40	32,571
10 Jul 26	59.50000 +0.00	59.90	59.10	59.50	27,317
09 Jul 26	59.50000 -0.20	60.00	59.40	60.00	24,968
08 Jul 26	59.70000 -1.30	60.80	59.10	60.80	32,171
07 Jul 26	61.00000 +1.40	61.70	59.80	59.80	41,397
06 Jul 26	59.60000 +0.30	59.70	59.20	59.30	18,779
03 Jul 26	59.30000 +1.90	59.80	57.50	57.70	26,635
02 Jul 26	57.40000 +0.70	57.80	56.40	56.70	20,314
01 Jul 26	56.70000 -0.30	57.10	56.30	57.10	20,747
30 Jun 26	57.00000 -0.40	57.70	57.00	57.60	26,170
29 Jun 26	57.40000 -0.20	58.30	57.40	57.70	26,493
26 Jun 26	57.60000 +0.70	57.90	56.70	57.00	25,009
25 Jun 26	56.90000 -0.40	57.60	56.90	57.50	20,826
24 Jun 26	57.30000 +0.20	57.40	56.40	57.20	24,881
23 Jun 26	57.10000 +0.30	57.80	56.60	56.70	15,815
22 Jun 26	56.80000 -1.20	58.00	56.50	58.00	31,036
19 Jun 26	58.00000 +0.40	58.10	56.90	57.70	59,534
18 Jun 26	57.60000 -0.10	58.20	57.30	57.60	22,965
17 Jun 26	57.70000 +0.60	57.70	56.90	57.10	9,860
16 Jun 26	57.10000 +0.20	57.30	56.70	56.80	10,658
15 Jun 26	56.90000 +0.20	57.50	56.70	56.80	13,142
12 Jun 26	56.70000 +0.90	56.80	55.90	55.90	14,535
11 Jun 26	55.80000 -0.10	56.50	55.70	55.80	9,636
10 Jun 26	55.90000 +0.20	56.00	54.90	55.80	18,550
09 Jun 26	55.70000 +0.40	56.20	55.20	55.30	13,668
08 Jun 26	55.30000 -0.20	56.00	55.20	55.30	23,544
05 Jun 26	55.50000 +0.50	55.90	55.10	55.10	13,215
04 Jun 26	55.00000 +0.30	55.60	54.70	54.70	22,699
03 Jun 26	54.70000 -0.30	55.10	54.60	54.90	11,998
02 Jun 26	55.00000 -0.60	56.20	55.00	55.70	13,780
01 Jun 26	55.60000 -2.80	56.50	54.90	56.10	22,835
29 May 26	58.40000 +0.20	59.20	57.90	58.30	63,841
28 May 26	58.20000 -0.30	58.80	58.10	58.30	10,041
27 May 26	58.50000 +0.70	58.70	57.70	57.80	22,910
26 May 26	57.80000 -0.50	58.50	57.20	58.20	26,161
25 May 26	58.30000 -0.40	59.20	58.20	58.70	8,758
22 May 26	58.70000 +0.70	58.90	58.10	58.10	12,127
21 May 26	58.00000 +0.40	58.60	57.70	57.70	16,682
20 May 26	57.60000 +0.20	57.70	57.10	57.50	18,253
19 May 26	57.40000 +0.00	57.80	57.00	57.20	16,534
18 May 26	57.40000 -0.60	57.80	56.40	57.80	20,326
15 May 26	58.00000 -0.20	58.30	57.70	58.00	12,040
14 May 26	58.20000 +0.70	58.20	57.50	57.90	9,316
13 May 26	57.50000 +0.30	57.80	57.30	57.50	13,322
12 May 26	57.20000 +0.10	57.40	56.80	57.00	18,520
11 May 26	57.10000 -0.40	57.90	56.50	57.50	16,465
08 May 26	57.50000 -0.80	58.20	57.00	57.90	16,297
07 May 26	58.30000 -0.40	59.00	58.00	58.80	21,067
06 May 26	58.70000 +0.50	59.20	58.10	58.70	17,115
05 May 26	58.20000 -0.10	58.80	58.10	58.30	12,980
04 May 26	58.30000 -0.20	60.10	58.30	58.50	21,080
30 Apr 26	58.50000 +0.60	58.70	57.40	57.60	19,522
29 Apr 26	57.90000 -1.30	59.70	57.70	59.20	18,942
28 Apr 26	59.20000 -0.30	59.20	58.40	59.00	23,784
27 Apr 26	59.50000 +0.10	60.40	59.50	59.50	42,621
24 Apr 26	59.40000 +0.70	59.40	58.20	58.40	23,995
23 Apr 26	58.70000 +0.90	58.80	57.80	57.80	24,108
22 Apr 26	57.80000 -0.30	58.10	57.20	57.80	20,622
21 Apr 26	58.10000 +0.80	58.10	57.00	57.00	21,683
20 Apr 26	57.30000 -1.10	58.20	57.00	58.20	30,740
17 Apr 26	58.40000 +0.70	58.40	57.40	57.90	24,991
16 Apr 26	57.70000 -0.30	58.20	57.30	57.80	24,601
15 Apr 26	58.00000 +0.30	58.30	57.50	57.80	19,712
14 Apr 26	57.70000 +0.50	57.80	57.00	57.20	11,322
13 Apr 26	57.20000 +0.00	57.20	56.10	56.70	22,136
10 Apr 26	57.20000 +0.00	57.70	57.00	57.10	15,330
09 Apr 26	57.20000 +0.30	57.20	56.70	56.80	18,041
08 Apr 26	56.90000 +2.90	57.10	54.70	55.20	39,630
07 Apr 26	54.00000 -0.50	55.60	54.00	54.30	35,397
02 Apr 26	54.50000 +0.00	54.80	53.90	54.00	23,102
01 Apr 26	54.50000 +0.80	54.50	54.00	54.00	38,400
31 Mar 26	53.70000 +0.10	54.20	53.50	53.70	26,548
30 Mar 26	53.60000 +0.90	53.70	52.30	52.40	32,625
27 Mar 26	52.70000 -0.30	53.40	52.30	53.10	19,525
26 Mar 26	53.00000 +0.50	53.40	52.50	52.50	20,671
25 Mar 26	52.50000 +0.10	53.10	52.50	52.70	24,648
24 Mar 26	52.40000 +0.60	52.40	51.70	51.80	12,286
23 Mar 26	51.80000 +0.00	52.30	50.10	50.40	22,903
20 Mar 26	51.80000 -0.30	52.50	51.20	52.10	58,794
19 Mar 26	52.10000 -0.80	52.50	51.70	52.30	28,470
18 Mar 26	52.90000 -0.60	53.70	52.80	53.60	19,968
17 Mar 26	53.50000 -0.70	54.20	53.50	54.20	43,962
16 Mar 26	54.20000 -0.10	54.20	53.50	54.20	23,728
13 Mar 26	54.30000 +0.30	54.50	53.30	53.90	12,554
12 Mar 26	54.00000 +0.00	54.20	53.00	53.50	16,828
11 Mar 26	54.00000 -0.30	54.30	53.50	54.30	27,836
10 Mar 26	54.30000 +1.00	54.70	53.60	53.60	19,032
09 Mar 26	53.30000 -0.80	53.50	52.30	52.70	38,916
06 Mar 26	54.10000 +0.50	54.80	53.80	53.80	19,465
05 Mar 26	53.60000 +0.60	54.50	52.90	52.90	25,385
04 Mar 26	53.00000 +1.00	53.30	52.20	53.10	26,259
03 Mar 26	52.00000 -1.20	53.10	52.00	53.10	43,847
02 Mar 26	53.20000 -1.20	54.50	52.70	53.00	21,647
27 Feb 26	54.40000 +1.30	54.40	52.50	53.50	46,210
26 Feb 26	53.10000 +0.20	54.20	52.00	54.20	46,165
25 Feb 26	52.90000 -4.30	54.90	51.40	54.30	86,913
24 Feb 26	57.20000 -0.50	57.70	56.40	57.70	32,883
23 Feb 26	57.70000 +0.00	57.70	56.40	57.20	37,473
20 Feb 26	57.70000 +1.20	58.00	56.40	56.60	24,015
19 Feb 26	56.50000 +0.20	56.90	56.20	56.40	17,297
18 Feb 26	56.30000 -0.30	56.90	55.50	56.80	20,592
17 Feb 26	56.60000 +0.30	57.00	56.30	56.40	27,537
16 Feb 26	56.30000 +0.00	56.90	55.50	56.40	37,235
13 Feb 26	56.30000 +1.30	56.30	54.60	54.90	20,251
12 Feb 26	55.00000 +0.20	55.30	54.40	55.10	30,836
11 Feb 26	54.80000 -1.10	56.00	54.00	55.70	22,489
10 Feb 26	55.90000 +0.30	56.10	55.40	55.70	19,355
09 Feb 26	55.60000 +0.10	55.90	55.20	55.50	24,613
06 Feb 26	55.50000 +1.50	55.50	53.60	54.00	33,671
05 Feb 26	54.00000 -0.10	54.10	53.50	54.00	35,529
04 Feb 26	54.10000 +0.70	54.60	53.70	53.80	43,628
03 Feb 26	53.40000 -0.90	54.90	52.50	54.70	37,116
02 Feb 26	54.30000 -0.10	55.10	54.10	55.00	25,572
30 Jan 26	54.40000 -0.10	54.90	54.40	54.80	33,830
29 Jan 26	54.50000 -0.30	55.20	54.20	55.00	29,077
28 Jan 26	54.80000 +0.50	55.10	54.40	54.40	22,547
27 Jan 26	54.30000 -0.50	55.10	54.00	55.10	17,101
26 Jan 26	54.80000 -0.40	55.50	54.70	55.40	19,388
23 Jan 26	55.20000 +0.80	55.20	54.30	54.40	22,224
22 Jan 26	54.40000 +0.50	54.70	54.10	54.40	29,206
21 Jan 26	53.90000 +0.90	54.20	53.10	53.10	35,981
20 Jan 26	53.00000 +0.20	53.20	52.60	52.80	19,618
19 Jan 26	52.80000 -0.20	52.90	51.80	52.40	18,985
16 Jan 26	53.00000 -0.10	53.30	52.80	53.20	27,639
15 Jan 26	53.10000 +0.20	53.20	52.60	52.90	26,996
14 Jan 26	52.90000 +0.70	52.90	51.80	52.20	28,622
13 Jan 26	52.20000 -0.30	52.80	51.80	52.50	40,349
12 Jan 26	52.50000 -0.50	53.00	52.50	53.00	20,829
09 Jan 26	53.00000 +0.40	53.00	52.40	52.70	16,190
08 Jan 26	52.60000 +0.40	52.80	52.00	52.80	29,327
07 Jan 26	52.20000 -0.30	52.70	52.10	52.40	21,239
06 Jan 26	52.50000 +0.80	52.50	51.00	51.80	27,562
05 Jan 26	51.70000 +0.10	51.90	51.00	51.70	20,506
02 Jan 26	51.60000 +0.10	52.10	51.20	51.50	26,702
31 Dec 25	51.50000 +0.30	51.50	50.80	51.30	12,599
30 Dec 25	51.20000 +0.80	51.40	50.50	50.50	24,670
29 Dec 25	50.40000 +0.20	50.60	49.70	50.00	29,824
24 Dec 25	50.20000 +0.65	50.40	49.60	49.75	10,629
23 Dec 25	49.55000 -0.05	50.20	49.45	50.10	30,158
22 Dec 25	49.60000 -0.40	50.10	49.60	49.85	29,368
19 Dec 25	50.00000 +0.20	50.00	49.70	49.80	53,995
18 Dec 25	49.80000 +0.45	50.40	48.95	49.40	49,467
17 Dec 25	49.35000 +0.35	49.45	48.55	49.10	25,133
16 Dec 25	49.00000 +0.15	49.50	48.70	48.70	43,228
15 Dec 25	48.85000 +0.40	49.00	48.40	48.45	30,922
12 Dec 25	48.45000 +0.30	49.00	48.20	48.20	27,142
11 Dec 25	48.15000 +0.70	48.20	47.50	47.75	29,404
10 Dec 25	47.45000 +0.40	47.45	46.90	46.90	25,305
09 Dec 25	47.05000 +0.45	47.40	46.60	46.60	65,739
08 Dec 25	46.60000 -0.90	47.55	46.60	47.35	29,480
05 Dec 25	47.50000 +0.00	47.90	47.45	47.90	24,640
04 Dec 25	47.50000 +0.15	48.20	47.45	47.45	27,731
03 Dec 25	47.35000 +0.10	47.60	47.05	47.30	35,301
02 Dec 25	47.25000 -1.60	49.05	47.20	48.85	46,216
01 Dec 25	48.85000 -0.40	49.25	48.10	49.20	32,679
28 Nov 25	49.25000 +0.70	49.30	48.55	48.85	35,010
27 Nov 25	48.55000 +0.25	48.85	48.15	48.30	32,482
26 Nov 25	48.30000 +0.70	48.30	47.25	47.70	37,881
25 Nov 25	47.60000 +0.10	47.75	47.10	47.55	39,733
24 Nov 25	47.50000 +0.00	48.00	47.45	47.50	65,451
21 Nov 25	47.50000 +0.25	47.60	46.80	47.05	53,965
20 Nov 25	47.25000 +0.15	48.00	47.00	47.50	41,940
19 Nov 25	47.10000 +0.25	47.40	46.55	46.80	39,295
18 Nov 25	46.85000 +0.20	47.10	46.30	46.50	39,307
17 Nov 25	46.65000 -0.55	47.25	46.20	47.15	48,750
14 Nov 25	47.20000 -0.35	47.55	46.80	47.55	37,943
13 Nov 25	47.55000 -0.70	48.55	47.30	48.30	46,110
12 Nov 25	48.25000 +0.55	48.55	47.75	47.80	47,520
11 Nov 25	47.70000 +0.50	48.00	47.10	47.30	38,887
10 Nov 25	47.20000 -0.10	47.80	47.20	47.65	44,580
07 Nov 25	47.30000 -0.30	48.00	46.90	47.80	27,690
06 Nov 25	47.60000 -0.30	48.15	47.55	47.70	47,464
05 Nov 25	47.90000 +0.15	48.20	47.45	47.45	41,886
04 Nov 25	47.75000 -0.45	48.40	47.60	48.00	50,171
03 Nov 25	48.20000 -0.10	48.85	48.15	48.25	58,632
31 Oct 25	48.30000 +0.05	49.00	48.10	48.20	62,747
30 Oct 25	48.25000 -1.50	49.55	48.25	49.40	64,784
29 Oct 25	49.75000 -4.25	51.00	47.30	49.15	144,135
28 Oct 25	54.00000 -0.50	54.50	53.70	54.30	24,445
27 Oct 25	54.50000 +0.70	55.20	53.60	53.80	30,182
24 Oct 25	53.80000 -0.10	54.10	53.00	54.00	22,378
23 Oct 25	53.90000 -0.40	54.70	53.70	54.50	25,685
22 Oct 25	54.30000 +0.30	54.60	53.90	54.10	68,935
21 Oct 25	54.00000 +1.20	54.00	52.70	52.90	23,137
20 Oct 25	52.80000 -0.20	53.50	52.50	53.10	31,582
17 Oct 25	53.00000 +0.10	53.30	52.80	52.90	21,138
16 Oct 25	52.90000 -0.70	53.80	52.80	53.80	23,072
15 Oct 25	53.60000 +0.90	54.90	53.60	53.80	41,249
14 Oct 25	52.70000 +0.30	52.80	52.00	52.30	28,357
13 Oct 25	52.40000 +0.00	52.80	52.30	52.30	27,664
10 Oct 25	52.40000 -1.00	53.70	52.00	53.50	32,999
09 Oct 25	53.40000 +0.50	53.90	52.80	52.80	20,779
08 Oct 25	52.90000 +0.70	53.10	52.10	52.30	23,169
07 Oct 25	52.20000 -1.10	53.40	51.80	53.20	24,867
06 Oct 25	53.30000 -0.60	54.20	53.10	53.90	19,611
03 Oct 25	53.90000 +0.40	53.90	53.20	53.50	24,695
02 Oct 25	53.50000 +1.40	53.50	52.10	52.10	37,580
01 Oct 25	52.10000 -1.00	53.50	52.10	53.10	31,474
30 Sep 25	53.10000 -0.40	53.40	52.70	53.40	23,663
29 Sep 25	53.50000 +0.00	53.80	53.30	53.40	22,995
26 Sep 25	53.50000 +0.30	53.60	53.00	53.10	20,185
25 Sep 25	53.20000 -0.10	53.50	52.70	53.10	21,864
24 Sep 25	53.30000 +0.20	53.60	53.00	53.20	27,304
23 Sep 25	53.10000 +0.50	53.50	52.50	52.60	17,262
22 Sep 25	52.60000 +0.40	52.70	52.00	52.10	13,644
19 Sep 25	52.20000 -0.80	53.00	52.20	53.00	46,471
18 Sep 25	53.00000 -0.40	54.00	53.00	53.50	23,736
17 Sep 25	53.40000 -0.10	53.80	53.10	53.60	16,630
16 Sep 25	53.50000 +0.60	53.60	52.70	52.90	23,682
15 Sep 25	52.90000 -0.60	54.40	52.90	53.70	27,062
12 Sep 25	53.50000 +0.50	53.90	53.10	53.20	21,267
11 Sep 25	53.00000 +0.60	53.20	52.40	52.50	21,053
10 Sep 25	52.40000 -1.40	54.00	52.20	53.90	26,976
09 Sep 25	53.80000 -0.10	54.40	53.60	54.20	23,315
08 Sep 25	53.90000 +0.70	54.30	53.20	53.30	20,043
05 Sep 25	53.20000 +0.10	53.70	53.00	53.00	17,473
04 Sep 25	53.10000 +1.10	53.40	52.00	52.00	18,966
03 Sep 25	52.00000 -1.60	53.90	51.70	53.70	26,869
02 Sep 25	53.60000 -0.10	54.20	53.60	53.90	15,394
01 Sep 25	53.70000 +0.30	54.30	53.60	53.70	14,150
29 Aug 25	53.40000 -0.10	54.10	53.40	53.50	31,170
28 Aug 25	53.50000 -0.30	54.60	53.50	54.00	27,519
27 Aug 25	53.80000 -0.50	54.30	53.30	53.90	27,900
26 Aug 25	54.30000 -0.10	54.30	53.20	54.20	83,816
25 Aug 25	54.40000 -0.50	55.20	54.40	54.90	17,215
22 Aug 25	54.90000 +0.50	55.30	54.40	54.40	44,089
21 Aug 25	54.40000 +0.30	54.40	53.70	54.00	22,782
20 Aug 25	54.10000 +0.70	54.20	53.40	53.40	14,494
19 Aug 25	53.40000 +0.40	53.60	52.70	52.90	19,616
18 Aug 25	53.00000 -0.20	53.30	52.70	53.30	19,673
15 Aug 25	53.20000 +0.30	53.50	52.90	53.10	17,137
14 Aug 25	52.90000 +0.20	53.00	52.60	52.90	21,247
13 Aug 25	52.70000 +0.00	53.00	52.20	52.70	19,793
12 Aug 25	52.70000 +1.10	52.80	51.70	51.70	17,477
11 Aug 25	51.60000 -0.90	52.60	51.60	52.60	20,973
08 Aug 25	52.50000 +0.00	52.90	52.20	52.50	19,636
07 Aug 25	52.50000 +0.70	52.70	51.70	51.90	18,142
06 Aug 25	51.80000 +0.20	52.30	51.50	51.90	17,767
05 Aug 25	51.60000 -0.20	52.20	51.10	51.10	24,118
04 Aug 25	51.80000 -0.70	53.00	51.80	52.50	22,955
01 Aug 25	52.50000 -0.90	53.90	52.40	52.80	24,366
31 Jul 25	53.40000 -0.40	55.90	52.80	53.60	53,492
30 Jul 25	53.80000 -1.20	55.30	53.60	55.10	24,219
29 Jul 25	55.00000 +0.10	55.40	54.70	54.90	42,997
28 Jul 25	54.90000 +0.30	55.40	54.50	55.20	40,069
25 Jul 25	54.60000 +0.30	54.90	54.10	54.30	22,363
24 Jul 25	54.30000 +0.30	54.40	53.60	54.20	34,055
23 Jul 25	54.00000 +0.90	54.10	53.30	53.30	20,026
22 Jul 25	53.10000 -0.10	53.40	52.90	53.20	23,415
21 Jul 25	53.20000 -0.80	54.00	53.20	54.00	18,815
18 Jul 25	54.00000 +0.40	54.20	53.70	54.10	26,651
17 Jul 25	53.60000 +0.70	53.80	53.00	53.00	16,921
16 Jul 25	52.90000 -0.90	54.10	52.90	53.80	55,036
15 Jul 25	53.80000 +0.40	54.10	53.50	53.50	29,260
14 Jul 25	53.40000 -0.40	53.80	53.30	53.60	32,939
11 Jul 25	53.80000 +0.00	54.00	53.60	53.70	30,392
10 Jul 25	53.80000 +1.20	53.90	52.70	52.70	34,425
09 Jul 25	52.60000 -0.10	53.20	52.20	52.70	36,046
08 Jul 25	52.70000 +1.30	52.70	51.40	51.70	44,857
07 Jul 25	51.40000 -1.80	52.50	50.40	52.50	70,258
04 Jul 25	53.20000 -0.70	54.00	53.20	54.00	15,484
03 Jul 25	53.90000 +0.20	54.30	53.80	53.80	21,399
02 Jul 25	53.70000 +0.40	53.70	53.10	53.40	29,350
01 Jul 25	53.30000 +0.50	53.30	52.50	53.00	30,816
30 Jun 25	52.80000 -0.30	53.50	52.60	53.30	33,195
27 Jun 25	53.10000 +1.90	53.10	51.50	51.50	34,155
26 Jun 25	51.20000 +0.30	51.70	50.80	51.00	44,292
25 Jun 25	50.90000 -2.70	52.00	49.60	50.90	143,621
24 Jun 25	53.60000 +0.10	54.30	53.50	53.50	42,106
23 Jun 25	53.50000 +1.00	53.50	52.20	52.60	32,164
20 Jun 25	52.50000 -0.40	53.20	52.50	53.00	63,047
19 Jun 25	52.90000 -0.90	53.60	52.90	53.50	17,413
18 Jun 25	53.80000 -0.20	54.00	53.50	53.80	41,480
17 Jun 25	54.00000 -0.20	54.30	53.80	54.30	28,841
16 Jun 25	54.20000 -0.10	54.50	53.90	54.30	35,433
13 Jun 25	54.30000 -1.10	54.90	54.10	54.80	36,319
12 Jun 25	55.40000 +0.00	55.80	55.30	55.50	21,736
11 Jun 25	55.40000 +0.50	55.90	54.90	54.90	26,199
10 Jun 25	54.90000 -0.10	55.60	54.80	55.00	25,120
09 Jun 25	55.00000 -0.10	55.50	54.60	55.20	40,838
06 Jun 25	55.10000 -0.10	55.50	55.10	55.40	25,043
05 Jun 25	55.20000 +0.40	55.50	54.70	54.70	30,688
04 Jun 25	54.80000 +0.20	55.50	54.80	55.00	35,186
03 Jun 25	54.60000 +1.00	55.00	53.80	53.80	34,536
02 Jun 25	53.60000 -0.80	55.00	53.60	54.30	43,759
30 May 25	54.40000 -3.30	55.00	54.40	54.90	141,349
29 May 25	57.70000 +0.50	58.40	57.30	57.30	40,798
28 May 25	57.20000 +0.30	57.50	56.90	57.00	39,254
27 May 25	56.90000 -1.30	58.10	56.70	58.00	46,287
26 May 25	58.20000 +1.30	58.40	57.10	57.30	23,486
23 May 25	56.90000 +0.10	57.60	56.30	57.20	37,579
22 May 25	56.80000 -0.50	57.30	56.80	57.00	47,188
21 May 25	57.30000 -0.40	58.10	57.30	57.70	41,382
20 May 25	57.70000 +0.50	57.85	57.20	57.30	26,238
19 May 25	57.20000 -0.70	57.80	56.40	57.80	48,222
16 May 25	57.90000 +0.70	57.90	57.30	57.50	22,021
15 May 25	57.20000 +0.10	57.40	56.90	57.10	26,590
14 May 25	57.10000 -1.00	58.50	57.00	58.30	36,785
13 May 25	58.10000 +1.00	58.10	57.20	57.20	57,987
12 May 25	57.10000 +0.60	57.60	56.50	56.50	87,194
09 May 25	56.50000 +0.60	56.50	55.90	55.90	23,792
08 May 25	55.90000 +0.40	56.10	55.60	55.70	17,785
07 May 25	55.50000 -1.30	56.70	55.50	56.70	36,587
06 May 25	56.80000 +0.00	57.40	56.40	56.60	48,182
05 May 25	56.80000 -0.30	57.40	56.50	57.30	40,118
02 May 25	57.10000 +0.10	57.60	57.00	57.20	28,437
30 Apr 25	57.00000 +1.30	57.00	55.70	55.70	45,405
29 Apr 25	55.70000 +0.40	56.10	55.00	55.30	38,177
28 Apr 25	55.30000 +0.10	56.20	55.30	55.50	37,964
25 Apr 25	55.20000 +1.20	55.40	54.10	54.10	30,376
24 Apr 25	54.00000 -3.00	54.50	51.60	53.60	82,919
23 Apr 25	57.00000 +1.20	57.70	55.90	55.90	48,547
22 Apr 25	55.80000 -1.70	57.90	55.50	57.90	35,716
17 Apr 25	57.50000 -0.10	57.90	57.30	57.40	33,897
16 Apr 25	57.60000 +0.70	58.00	56.80	56.80	20,247
15 Apr 25	56.90000 +0.00	57.70	56.40	56.60	41,095
14 Apr 25	56.90000 +1.20	57.50	56.10	56.10	34,647
11 Apr 25	55.70000 +0.00	56.90	55.50	56.00	38,919
10 Apr 25	55.70000 +1.30	57.90	55.70	57.60	50,636
09 Apr 25	54.40000 -0.50	55.20	54.00	54.20	55,557
08 Apr 25	54.90000 -0.20	55.90	53.90	55.10	60,528
07 Apr 25	55.10000 +0.90	56.40	51.00	52.40	116,076
04 Apr 25	54.20000 -5.50	58.20	53.60	57.00	123,694
03 Apr 25	59.70000 -1.70	61.60	59.70	60.80	37,602
02 Apr 25	61.40000 -0.20	61.80	60.90	61.40	45,842
01 Apr 25	61.60000 -1.00	63.30	60.70	61.60	49,957
31 Mar 25	62.60000 -0.50	62.90	62.20	62.80	22,576
28 Mar 25	63.10000 +0.70	63.40	62.40	62.40	22,314
27 Mar 25	62.40000 +0.30	62.90	62.00	62.20	18,220
26 Mar 25	62.10000 +1.50	62.10	61.00	61.20	60,446
25 Mar 25	60.60000 -0.60	61.70	60.60	61.40	31,065
24 Mar 25	61.20000 -0.40	62.00	60.90	61.60	24,617
21 Mar 25	61.60000 +0.30	62.00	60.90	60.90	52,110
20 Mar 25	61.30000 -0.20	62.10	61.20	61.70	20,275
19 Mar 25	61.50000 +0.00	61.90	60.90	61.30	18,360
18 Mar 25	61.50000 +0.40	61.60	61.30	61.30	18,649
17 Mar 25	61.10000 +0.20	61.40	60.80	61.00	23,222
14 Mar 25	60.90000 +0.80	61.00	60.20	60.40	19,179
13 Mar 25	60.10000 -0.40	61.00	59.90	60.30	29,178
12 Mar 25	60.50000 +0.10	60.60	60.10	60.30	20,763
11 Mar 25	60.40000 -0.70	61.20	60.30	60.90	40,941
10 Mar 25	61.10000 +1.30	61.40	59.70	59.70	34,187
07 Mar 25	59.80000 +0.30	59.80	59.20	59.30	19,730
06 Mar 25	59.50000 -0.20	59.70	59.30	59.70	19,768
05 Mar 25	59.70000 +0.70	60.20	59.10	59.10	27,963
04 Mar 25	59.00000 -0.10	59.50	58.80	59.10	35,911
03 Mar 25	59.10000 +0.00	59.40	58.50	58.90	35,495
28 Feb 25	59.10000 +0.00	59.50	58.50	59.00	75,397
27 Feb 25	59.10000 +0.10	59.30	58.60	59.00	34,243
26 Feb 25	59.00000 -0.50	60.40	59.00	59.30	52,714
25 Feb 25	59.50000 -0.90	60.30	59.10	60.30	29,746
24 Feb 25	60.40000 -0.40	61.20	60.40	60.70	44,120
21 Feb 25	60.80000 -2.40	63.20	60.70	63.00	62,047
20 Feb 25	63.20000 -2.70	65.60	63.20	65.60	50,300
19 Feb 25	65.90000 +0.10	69.70	65.80	66.70	73,664
18 Feb 25	65.80000 +0.30	65.80	65.10	65.50	20,772
17 Feb 25	65.50000 +0.20	65.70	65.10	65.20	16,204
14 Feb 25	65.30000 +1.30	65.30	63.90	63.90	28,915
13 Feb 25	64.00000 -0.10	64.40	63.70	64.40	18,138
12 Feb 25	64.10000 +0.30	64.90	63.90	64.00	25,129
11 Feb 25	63.80000 +0.80	63.90	63.20	63.20	18,340
10 Feb 25	63.00000 +0.90	63.00	62.20	62.20	24,218
07 Feb 25	62.10000 -0.60	63.00	62.10	62.60	17,447
06 Feb 25	62.70000 +0.50	62.90	62.10	62.20	29,529
05 Feb 25	62.20000 -0.60	62.70	61.90	62.70	18,392
04 Feb 25	62.80000 -0.70	63.40	62.70	63.40	18,002
03 Feb 25	63.50000 -0.10	63.50	63.00	63.20	24,800
31 Jan 25	63.60000 -0.30	64.10	63.60	64.00	27,009
30 Jan 25	63.90000 +0.00	64.30	63.90	64.10	21,777
29 Jan 25	63.90000 -0.30	64.30	63.30	64.30	22,509
28 Jan 25	64.20000 +0.80	64.20	63.30	63.40	38,123
27 Jan 25	63.40000 +0.50	63.40	62.70	62.70	18,670
24 Jan 25	62.90000 +0.30	63.10	62.70	62.90	36,833
23 Jan 25	62.60000 -0.60	63.30	62.60	63.20	33,423
22 Jan 25	63.20000 -1.10	64.60	63.20	64.40	30,385
21 Jan 25	64.30000 +1.70	64.30	62.20	62.70	54,096
20 Jan 25	62.60000 +0.40	62.80	62.10	62.30	94,859
17 Jan 25	62.20000 +0.10	62.50	62.00	62.00	17,614
16 Jan 25	62.10000 -0.10	62.50	61.70	62.50	31,222
15 Jan 25	62.20000 +0.60	62.40	61.60	61.90	22,355
14 Jan 25	61.60000 -0.50	62.60	61.60	62.20	15,480
13 Jan 25	62.10000 +0.10	62.30	61.70	62.00	17,658
10 Jan 25	62.00000 -0.30	62.50	61.50	62.50	14,306
09 Jan 25	62.30000 +0.00	62.50	62.00	62.30	11,724
08 Jan 25	62.30000 -1.20	63.50	62.20	63.40	17,193
07 Jan 25	63.50000 +0.10	63.60	62.80	63.30	22,756
06 Jan 25	63.40000 +0.00	63.50	62.50	63.20	32,333
03 Jan 25	63.40000 -0.10	63.70	63.30	63.50	27,689
02 Jan 25	63.50000 -0.30	63.80	63.50	63.80	22,349
31 Dec 24	63.80000 +0.90	63.80	62.90	62.90	10,509
30 Dec 24	62.90000 -0.30	63.60	62.60	63.20	21,145
27 Dec 24	63.20000 +0.70	63.20	62.50	62.60	13,903
24 Dec 24	62.50000 -0.30	62.90	62.50	62.80	7,187
23 Dec 24	62.80000 -0.20	63.30	62.60	63.00	26,558
20 Dec 24	63.00000 -0.30	63.40	62.10	63.40	98,822
19 Dec 24	63.30000 +0.40	63.30	62.40	62.50	41,434
18 Dec 24	62.90000 -0.20	63.80	62.80	63.50	40,364
17 Dec 24	63.10000 +1.20	63.20	61.80	61.90	29,006
16 Dec 24	61.90000 -0.20	62.10	61.40	62.00	27,588
13 Dec 24	62.10000 +0.80	62.20	61.30	61.30	28,210
12 Dec 24	61.30000 -0.30	61.50	60.10	61.50	38,925
11 Dec 24	61.60000 -0.20	61.90	61.40	61.80	14,200
10 Dec 24	61.80000 +0.40	62.00	61.30	61.40	20,112
09 Dec 24	61.40000 -1.10	62.50	61.30	62.50	16,987
06 Dec 24	62.50000 +0.20	62.60	62.20	62.40	39,092
05 Dec 24	62.30000 +0.50	62.60	61.70	61.70	21,658
04 Dec 24	61.80000 -0.20	62.20	61.50	62.10	22,824
03 Dec 24	62.00000 -0.20	62.70	62.00	62.10	19,048
02 Dec 24	62.20000 -0.90	63.00	62.10	62.60	38,476
29 Nov 24	63.10000 +0.10	63.80	62.90	63.20	35,611
28 Nov 24	63.00000 +0.60	63.10	62.50	62.50	24,907
27 Nov 24	62.40000 +0.30	62.40	61.30	62.00	43,262
26 Nov 24	62.10000 -0.20	62.60	61.80	62.30	39,207
25 Nov 24	62.30000 -1.20	63.70	62.30	63.50	52,181
22 Nov 24	63.50000 +0.70	63.60	62.60	63.00	32,836
21 Nov 24	62.80000 -0.30	63.30	62.70	63.10	38,635
20 Nov 24	63.10000 -0.70	63.90	63.10	63.70	27,079
19 Nov 24	63.80000 +0.00	63.90	63.40	63.70	20,832
18 Nov 24	63.80000 -0.10	64.00	63.50	63.50	21,453
15 Nov 24	63.90000 -0.80	64.70	63.90	64.50	16,952
14 Nov 24	64.70000 -0.40	65.30	64.60	65.20	18,689
13 Nov 24	65.10000 +0.10	65.10	64.50	64.90	29,616
12 Nov 24	65.00000 -1.10	66.10	65.00	66.10	17,289
11 Nov 24	66.10000 +0.60	66.50	66.00	66.50	28,598
08 Nov 24	65.50000 -1.00	66.20	65.40	65.40	33,358
07 Nov 24	66.50000 +0.20	66.70	66.20	66.40	18,190
06 Nov 24	66.30000 -0.70	67.50	66.30	67.00	28,866
05 Nov 24	67.00000 +0.20	67.70	66.70	66.80	25,316
04 Nov 24	66.80000 +0.10	67.00	66.60	66.80	20,052
01 Nov 24	66.70000 -0.40	67.60	66.70	67.20	36,924
31 Oct 24	67.10000 -0.30	67.40	66.70	67.10	47,418
30 Oct 24	67.40000 -0.70	68.50	67.20	68.10	31,088
29 Oct 24	68.10000 -0.20	68.90	67.60	68.30	35,416
28 Oct 24	68.30000 +0.10	69.20	68.10	68.30	43,973
25 Oct 24	68.20000 +1.30	68.20	66.20	66.80	80,145
24 Oct 24	66.90000 +8.00	66.90	62.20	62.20	209,270
23 Oct 24	58.90000 -0.10	59.40	58.60	58.80	24,815
22 Oct 24	59.00000 -0.10	59.30	58.60	59.10	28,256
21 Oct 24	59.10000 -0.30	60.00	59.00	59.40	21,829
18 Oct 24	59.40000 +0.00	59.80	58.90	59.30	21,730
17 Oct 24	59.40000 -0.60	60.40	59.40	60.00	22,982
16 Oct 24	60.00000 +0.10	60.30	59.40	59.40	23,502
15 Oct 24	59.90000 -0.10	60.50	59.50	60.00	60,519
14 Oct 24	60.00000 +0.70	60.00	58.90	59.70	38,941
11 Oct 24	59.30000 -0.10	59.70	59.00	59.30	26,535
10 Oct 24	59.40000 +0.10	59.60	59.00	59.40	18,930
09 Oct 24	59.30000 +0.40	59.30	58.80	58.80	28,269
08 Oct 24	58.90000 +0.60	58.90	58.10	58.10	16,789
07 Oct 24	58.30000 -0.50	58.80	57.80	58.70	31,376
04 Oct 24	58.80000 +0.70	59.00	57.90	58.10	21,095
03 Oct 24	58.10000 -1.20	59.50	58.10	59.30	25,274
02 Oct 24	59.30000 -0.50	59.80	58.90	59.80	19,267
01 Oct 24	59.80000 -0.60	60.60	59.60	60.30	19,789
30 Sep 24	60.40000 -0.60	61.20	60.30	61.00	30,603
27 Sep 24	61.00000 +0.20	61.30	60.90	61.00	10,862
26 Sep 24	60.80000 -0.50	61.50	60.80	61.40	46,767
25 Sep 24	61.30000 +0.60	61.40	60.70	60.70	17,370
24 Sep 24	60.70000 +0.20	61.30	60.40	60.80	25,860
23 Sep 24	60.50000 +0.20	60.70	59.90	60.30	16,748
20 Sep 24	60.30000 -1.20	61.50	60.30	61.50	46,232
19 Sep 24	61.50000 +1.10	61.60	60.50	61.10	32,961
18 Sep 24	60.40000 -0.30	61.00	60.40	60.70	23,780
17 Sep 24	60.70000 +0.00	61.40	60.60	60.70	36,178
16 Sep 24	60.70000 -1.80	61.10	59.60	61.10	53,220
13 Sep 24	62.50000 +0.30	62.70	61.90	62.30	40,128
12 Sep 24	62.20000 +0.20	62.60	61.90	62.40	22,391
11 Sep 24	62.00000 +0.40	62.80	61.60	61.80	23,185
10 Sep 24	61.60000 -1.00	63.00	61.40	62.90	26,314
09 Sep 24	62.60000 +0.90	62.90	61.70	61.70	18,156
06 Sep 24	61.70000 -0.60	62.80	61.60	62.10	36,037
05 Sep 24	62.30000 -0.10	62.80	62.00	62.20	20,416
04 Sep 24	62.40000 +0.80	62.40	61.30	61.30	25,086
03 Sep 24	61.60000 +0.30	62.00	61.40	61.40	9,087
02 Sep 24	61.30000 +0.10	61.50	60.70	61.40	15,875
30 Aug 24	61.20000 +0.60	61.20	60.70	60.70	37,913
29 Aug 24	60.60000 +0.20	61.00	60.00	60.30	17,853
28 Aug 24	60.40000 -0.10	60.90	60.10	60.50	22,276
27 Aug 24	60.50000 -0.40	61.40	60.50	60.90	15,785
26 Aug 24	60.90000 +0.60	61.20	60.60	61.00	35,654
23 Aug 24	60.30000 +0.30	60.50	59.80	59.90	16,677
22 Aug 24	60.00000 +0.30	60.20	59.60	59.60	15,478
21 Aug 24	59.70000 +0.60	59.80	59.10	59.30	9,444
20 Aug 24	59.10000 -0.20	59.50	58.80	59.20	13,894
19 Aug 24	59.30000 +0.30	59.40	59.00	59.20	11,540
16 Aug 24	59.00000 +0.40	59.20	58.60	58.60	11,797
15 Aug 24	58.60000 +0.70	58.90	58.20	58.20	15,538
14 Aug 24	57.90000 +0.50	58.10	57.50	57.70	16,492
13 Aug 24	57.40000 +0.50	57.40	56.50	56.90	20,022
12 Aug 24	56.90000 -1.10	58.10	56.60	58.00	21,803
09 Aug 24	58.00000 +0.00	58.50	57.70	58.20	33,416
08 Aug 24	58.00000 +0.00	58.40	57.70	58.00	20,635
07 Aug 24	58.00000 +0.50	58.20	57.30	57.30	22,025
06 Aug 24	57.50000 +0.80	58.00	56.70	56.70	35,451
05 Aug 24	56.70000 -1.10	57.00	56.20	56.70	27,313
02 Aug 24	57.80000 -0.40	58.50	57.30	58.50	22,833
01 Aug 24	58.20000 +0.20	59.50	57.70	58.10	31,125
31 Jul 24	58.00000 +0.40	58.30	57.60	57.70	25,274
30 Jul 24	57.60000 +0.40	57.70	57.20	57.30	10,006
29 Jul 24	57.20000 -0.50	58.10	57.00	58.10	18,937
26 Jul 24	57.70000 +0.30	57.90	57.20	57.40	12,486
25 Jul 24	57.40000 +0.10	57.50	56.80	57.30	20,242
24 Jul 24	57.30000 +0.60	57.50	56.50	56.70	17,585
23 Jul 24	56.70000 -1.50	58.20	56.70	58.20	32,517
22 Jul 24	58.20000 +0.20	58.60	57.90	58.10	19,139
19 Jul 24	58.00000 -0.10	58.10	57.60	58.10	17,382
18 Jul 24	58.10000 -0.10	58.70	58.10	58.30	33,347
17 Jul 24	58.20000 +0.90	58.20	57.20	57.50	35,074
16 Jul 24	57.30000 +0.10	57.60	56.80	57.30	37,484
15 Jul 24	57.20000 +0.40	57.20	56.60	56.90	22,824
12 Jul 24	56.80000 +0.60	57.00	56.20	56.30	33,148
11 Jul 24	56.20000 +0.70	56.30	55.20	55.60	21,674
10 Jul 24	55.50000 -0.40	56.40	55.30	56.10	21,680
09 Jul 24	55.90000 -0.90	56.90	55.80	56.90	30,129
08 Jul 24	56.80000 -0.50	57.50	56.70	57.00	22,621
05 Jul 24	57.30000 +0.00	57.90	57.00	57.80	32,066
04 Jul 24	57.30000 +0.80	57.30	56.50	56.60	20,983
03 Jul 24	56.50000 +0.40	57.30	56.40	56.40	32,054
02 Jul 24	56.10000 +0.30	56.10	55.10	55.80	32,365
01 Jul 24	55.80000 +0.80	56.80	55.80	56.00	53,988
28 Jun 24	55.00000 -0.20	55.60	55.00	55.30	34,582
27 Jun 24	55.20000 -1.40	56.30	55.20	56.30	46,697
26 Jun 24	56.60000 -0.10	57.50	55.80	57.00	66,049
25 Jun 24	56.70000 -0.10	57.00	56.30	56.70	41,121
24 Jun 24	56.80000 +0.90	57.10	55.90	56.60	53,326
21 Jun 24	55.90000 +0.80	56.20	55.10	55.20	120,472
20 Jun 24	55.10000 -7.70	57.30	50.60	51.80	207,187
19 Jun 24	62.80000 -0.90	64.30	62.80	63.70	23,205
18 Jun 24	63.70000 -0.50	64.60	63.70	64.30	23,013
17 Jun 24	64.20000 +0.80	64.30	62.90	63.10	24,644
14 Jun 24	63.40000 -0.90	63.90	62.80	63.90	36,995
13 Jun 24	64.30000 -1.70	66.30	64.20	66.00	34,542
12 Jun 24	66.00000 -0.60	66.70	65.80	66.30	31,434
11 Jun 24	66.60000 +0.40	66.60	65.60	66.30	28,831
10 Jun 24	66.20000 -3.70	67.10	65.30	67.10	43,746
07 Jun 24	69.90000 -0.30	70.70	69.60	70.70	36,367
06 Jun 24	70.20000 -0.40	71.00	70.20	70.80	16,271
05 Jun 24	70.60000 +0.30	71.00	70.10	70.60	22,186
04 Jun 24	70.30000 +0.60	70.80	69.60	69.80	24,356
03 Jun 24	69.70000 +0.90	71.50	69.30	69.50	53,696
31 May 24	68.80000 +0.90	69.10	67.20	67.90	58,915
30 May 24	67.90000 +1.00	68.50	66.80	66.80	30,570
29 May 24	66.90000 -0.40	67.80	66.80	67.10	27,700
28 May 24	67.30000 -1.20	69.40	67.30	68.50	38,750
27 May 24	68.50000 +1.00	68.60	67.50	67.50	18,935
24 May 24	67.50000 +1.00	67.50	66.60	66.70	28,779
23 May 24	66.50000 -0.20	67.20	66.50	66.90	12,299
22 May 24	66.70000 -0.50	67.20	66.40	67.00	13,496
21 May 24	67.20000 +0.60	67.30	66.30	66.80	14,331
20 May 24	66.60000 +0.10	66.80	66.40	66.40	10,009
17 May 24	66.50000 +0.40	66.50	65.70	66.10	21,504
16 May 24	66.10000 -0.60	66.90	66.00	66.50	22,674
15 May 24	66.70000 +0.00	67.10	66.70	66.90	23,514
14 May 24	66.70000 +0.30	66.70	66.30	66.70	16,844
13 May 24	66.40000 -1.00	67.40	65.60	67.40	29,150
10 May 24	67.40000 +0.70	67.60	66.70	66.80	19,774
09 May 24	66.70000 +0.50	66.80	66.20	66.20	12,740
08 May 24	66.20000 -0.20	66.70	66.20	66.40	39,169
07 May 24	66.40000 +1.10	66.50	65.00	65.10	42,945
06 May 24	65.30000 +0.20	65.50	65.20	65.20	13,443
03 May 24	65.10000 +0.40	65.50	64.80	65.20	14,561
02 May 24	64.70000 -1.30	66.10	64.60	66.00	23,615
30 Apr 24	66.00000 +0.60	66.10	65.40	65.40	14,701
29 Apr 24	65.40000 +0.30	65.40	64.80	65.00	39,960
26 Apr 24	65.10000 +0.20	65.80	65.10	65.10	27,422
25 Apr 24	64.90000 -0.90	66.10	63.90	65.30	42,079
24 Apr 24	65.80000 +1.20	66.70	63.90	64.20	40,886
23 Apr 24	64.60000 -0.50	65.20	64.60	65.20	30,463
22 Apr 24	65.10000 +0.50	65.10	64.40	64.50	16,348
19 Apr 24	64.60000 -0.20	64.90	64.30	64.60	15,861
18 Apr 24	64.80000 +0.20	65.00	64.00	64.60	25,461
17 Apr 24	64.60000 +0.90	65.00	63.60	63.60	29,597
16 Apr 24	63.70000 -1.00	64.50	63.70	64.50	15,600
15 Apr 24	64.70000 -0.10	65.30	64.60	65.10	24,459
12 Apr 24	64.80000 -1.00	66.00	64.80	65.90	29,016
11 Apr 24	65.80000 +0.50	65.80	65.20	65.30	23,041
10 Apr 24	65.30000 +1.20	65.30	64.40	64.60	27,287
09 Apr 24	64.10000 +0.00	64.60	63.60	64.20	36,414
08 Apr 24	64.10000 -0.80	65.70	63.50	64.90	39,798
05 Apr 24	64.90000 +0.20	65.40	63.80	64.20	37,408
04 Apr 24	64.70000 +0.60	64.80	63.40	63.70	41,468
03 Apr 24	64.10000 +0.50	64.10	61.00	61.90	60,040
02 Apr 24	63.60000 -2.60	66.30	63.60	66.10	70,800
28 Mar 24	66.20000 +0.10	66.50	65.80	66.30	16,651
27 Mar 24	66.10000 +1.30	66.15	65.00	65.00	19,028
26 Mar 24	64.80000 +0.85	65.10	63.80	64.10	28,638
25 Mar 24	63.95000 +0.10	64.10	63.35	63.75	11,803
22 Mar 24	63.85000 +0.15	63.85	63.15	63.35	20,429
21 Mar 24	63.70000 +0.55	63.70	62.70	63.35	26,432
20 Mar 24	63.15000 -0.20	63.50	62.85	63.20	40,939
19 Mar 24	63.35000 -0.95	64.20	63.35	64.20	41,221
18 Mar 24	64.30000 -0.35	64.70	64.25	64.65	19,142
15 Mar 24	64.65000 -0.45	65.35	64.60	64.95	59,580
14 Mar 24	65.10000 -0.35	65.60	64.80	65.25	29,168
13 Mar 24	65.45000 -0.45	65.90	64.90	65.90	24,623
12 Mar 24	65.90000 +0.10	66.10	65.60	65.85	20,012
11 Mar 24	65.80000 -0.55	65.90	65.25	65.55	31,554
08 Mar 24	66.35000 -0.15	66.60	66.15	66.60	29,203
07 Mar 24	66.50000 -0.70	66.80	66.25	66.70	18,579
06 Mar 24	67.20000 -0.25	67.25	66.65	67.20	24,352
05 Mar 24	67.45000 +0.10	67.45	66.25	67.10	20,593
04 Mar 24	67.35000 -0.45	67.95	66.85	67.80	16,633
01 Mar 24	67.80000 +1.00	67.80	66.35	67.00	32,356
29 Feb 24	66.80000 -2.30	66.80	64.30	65.60	92,422
28 Feb 24	69.10000 +1.45	69.45	67.60	67.65	33,173
27 Feb 24	67.65000 +0.85	67.80	66.05	66.70	39,210
26 Feb 24	66.80000 +0.30	67.25	66.60	66.80	21,018
23 Feb 24	66.50000 -0.90	67.45	65.85	67.25	32,309
22 Feb 24	67.40000 -1.85	69.70	67.40	69.30	34,074
21 Feb 24	69.25000 +1.30	69.25	67.55	67.95	49,236
20 Feb 24	67.95000 +5.45	69.50	66.25	66.60	130,843
19 Feb 24	62.50000 -0.85	63.45	61.80	63.45	24,585
16 Feb 24	63.35000 +0.50	63.80	63.00	63.00	14,213
15 Feb 24	62.85000 -1.05	64.00	62.55	64.00	17,885
14 Feb 24	63.90000 +0.70	64.70	63.05	63.30	21,986
13 Feb 24	63.20000 -0.10	63.40	62.55	63.20	20,751
12 Feb 24	63.30000 +0.05	63.50	62.85	63.25	18,948
09 Feb 24	63.25000 -0.25	63.75	63.00	63.60	8,628
08 Feb 24	63.50000 +0.30	64.00	63.15	63.15	13,016
07 Feb 24	63.20000 +0.15	63.40	62.80	63.20	13,443
06 Feb 24	63.05000 +0.55	63.05	61.70	62.50	21,525
05 Feb 24	62.50000 -0.25	63.80	62.35	63.00	21,619
02 Feb 24	62.75000 -1.00	64.25	62.65	64.00	17,882
01 Feb 24	63.75000 -0.35	64.65	63.75	64.20	15,505
31 Jan 24	64.10000 +0.40	64.75	63.80	63.85	44,260
30 Jan 24	63.70000 -1.25	64.70	63.55	64.70	19,779
29 Jan 24	64.95000 -0.30	65.30	64.70	65.25	12,857
26 Jan 24	65.25000 +0.50	65.40	64.85	65.00	17,676
25 Jan 24	64.75000 -0.60	65.50	64.50	65.40	18,156
24 Jan 24	65.35000 -0.10	65.60	65.00	65.50	19,031
23 Jan 24	65.45000 +0.90	65.45	64.40	64.60	20,045
22 Jan 24	64.55000 +0.65	65.20	64.25	64.25	17,938
19 Jan 24	63.90000 -0.15	64.60	63.55	64.60	19,758
18 Jan 24	64.05000 +0.10	64.40	63.20	63.95	23,292
17 Jan 24	63.95000 -0.35	64.30	63.45	64.30	19,299
16 Jan 24	64.30000 -0.70	65.10	64.10	64.90	19,039
15 Jan 24	65.00000 +0.05	65.20	64.45	65.00	14,457
12 Jan 24	64.95000 +0.85	64.95	64.15	64.35	14,213
11 Jan 24	64.10000 -0.30	64.60	63.95	64.40	14,911
10 Jan 24	64.40000 +0.15	64.40	63.80	64.20	14,024
09 Jan 24	64.25000 +0.25	64.25	63.50	64.15	15,213
08 Jan 24	64.00000 +0.55	64.00	62.65	63.00	17,808
05 Jan 24	63.45000 -0.30	63.95	62.80	63.75	12,265
04 Jan 24	63.75000 +0.75	63.75	62.85	63.00	14,616
03 Jan 24	63.00000 +0.40	63.25	62.40	62.50	16,942
02 Jan 24	62.60000 -0.25	63.15	62.25	63.05	14,048
29 Dec 23	62.85000 +0.00	63.30	62.60	62.70	9,517
28 Dec 23	62.85000 -1.15	63.95	62.70	63.95	12,377
27 Dec 23	64.00000 -0.55	64.80	63.85	64.55	17,540
22 Dec 23	64.55000 +0.50	64.90	64.05	64.05	29,053
21 Dec 23	64.05000 -0.05	64.10	63.55	64.00	16,349
20 Dec 23	64.10000 +0.75	64.30	63.15	63.25	18,368
19 Dec 23	63.35000 +0.80	64.20	62.50	62.50	36,354
18 Dec 23	62.55000 +0.85	62.65	61.70	61.70	21,133
15 Dec 23	61.70000 -0.60	62.60	61.20	62.20	53,327
14 Dec 23	62.30000 +0.60	62.50	61.50	61.80	31,158
13 Dec 23	61.70000 +0.25	61.90	61.45	61.50	22,387
12 Dec 23	61.45000 -0.50	62.45	61.30	61.90	22,613
11 Dec 23	61.95000 +0.15	62.40	60.95	61.90	20,375
08 Dec 23	61.80000 +0.45	62.15	61.10	61.35	22,824
07 Dec 23	61.35000 +0.65	61.60	60.50	60.80	14,902
06 Dec 23	60.70000 -0.45	61.70	60.55	61.25	21,858
05 Dec 23	61.15000 -0.45	62.00	61.15	61.60	12,979
04 Dec 23	61.60000 -0.45	62.35	61.55	62.05	18,852
01 Dec 23	62.05000 +0.30	62.25	61.75	61.75	16,862
30 Nov 23	61.75000 -0.25	61.95	61.00	61.95	47,167
29 Nov 23	62.00000 -0.45	62.50	61.30	62.15	29,361
28 Nov 23	62.45000 -0.30	62.95	62.00	62.80	27,461
27 Nov 23	62.75000 +0.20	62.95	62.20	62.60	17,696
24 Nov 23	62.55000 +0.10	62.70	61.85	62.25	23,322
23 Nov 23	62.45000 +0.85	62.85	61.60	61.60	26,495
22 Nov 23	61.60000 +0.90	61.75	60.40	60.70	26,820
21 Nov 23	60.70000 -0.70	61.65	60.65	61.30	27,975
20 Nov 23	61.40000 -0.25	62.05	61.40	61.65	23,940
17 Nov 23	61.65000 +0.50	62.15	61.20	61.25	32,145
16 Nov 23	61.15000 -0.55	62.10	61.15	61.60	31,475
15 Nov 23	61.70000 +0.65	62.00	61.05	61.05	28,503
14 Nov 23	61.05000 +0.10	61.40	60.65	60.90	34,797
13 Nov 23	60.95000 -0.20	61.20	60.05	61.00	31,058
10 Nov 23	61.15000 -0.45	61.85	61.15	61.60	31,248
09 Nov 23	61.60000 +1.10	62.15	60.55	60.55	30,820
08 Nov 23	60.50000 +0.90	60.50	59.50	59.60	20,693
07 Nov 23	59.60000 -0.05	59.70	58.95	59.60	20,434
06 Nov 23	59.65000 -1.35	61.15	59.65	61.10	32,562
03 Nov 23	61.00000 +0.60	61.60	60.60	60.60	28,824
02 Nov 23	60.40000 +0.80	60.85	59.70	59.70	16,453
01 Nov 23	59.60000 +0.35	60.25	59.20	59.20	16,618
31 Oct 23	59.25000 +0.65	59.40	58.45	58.50	32,681
30 Oct 23	58.60000 +0.60	58.85	57.85	57.95	17,416
27 Oct 23	58.00000 +0.40	58.15	56.95	57.15	56,102
26 Oct 23	57.60000 +1.05	58.80	55.65	55.95	60,012
25 Oct 23	56.55000 -1.55	58.05	56.05	58.05	39,723
24 Oct 23	58.10000 -0.35	58.75	58.10	58.45	30,322
23 Oct 23	58.45000 -0.35	59.10	58.25	58.80	26,649
20 Oct 23	58.80000 -0.65	59.20	58.20	58.95	34,279
19 Oct 23	59.45000 -0.80	60.25	59.05	60.25	21,490
18 Oct 23	60.25000 -0.70	61.25	60.15	60.95	17,512
17 Oct 23	60.95000 +0.40	61.50	60.60	60.65	21,394
16 Oct 23	60.55000 -0.40	61.00	60.35	60.95	20,253
13 Oct 23	60.95000 +0.00	61.75	60.90	61.00	39,290
12 Oct 23	60.95000 +0.25	61.60	60.70	60.80	39,954
11 Oct 23	60.70000 -1.30	62.00	60.70	62.00	20,162
10 Oct 23	62.00000 +0.40	62.35	61.80	61.80	20,046
09 Oct 23	61.60000 -0.55	61.95	61.45	61.70	17,163
06 Oct 23	62.15000 -0.15	62.40	61.70	62.30	42,590
05 Oct 23	62.30000 +0.25	62.50	62.10	62.15	18,556
04 Oct 23	62.05000 +0.00	62.40	61.50	61.80	33,720
03 Oct 23	62.05000 +0.00	62.40	61.75	62.10	32,232
02 Oct 23	62.05000 -0.40	62.90	61.65	62.55	25,115
29 Sep 23	62.45000 +0.10	63.05	62.25	62.45	31,301
28 Sep 23	62.35000 +0.00	62.55	61.80	62.40	19,952
27 Sep 23	62.35000 +0.00	62.60	61.85	62.35	28,042
26 Sep 23	62.35000 -0.45	62.80	62.05	62.80	29,680
25 Sep 23	62.80000 -1.30	64.40	62.80	64.10	42,349
22 Sep 23	64.10000 +0.30	64.20	63.65	63.85	28,653
21 Sep 23	63.80000 -0.05	64.00	63.70	63.70	16,571
20 Sep 23	63.85000 +0.35	64.05	63.45	63.60	48,560
19 Sep 23	63.50000 +0.40	63.60	63.00	63.10	18,166
18 Sep 23	63.10000 +0.25	63.30	62.75	63.00	21,533
15 Sep 23	62.85000 +0.80	63.65	62.25	62.25	75,829
14 Sep 23	62.05000 -0.50	62.60	62.00	62.55	36,136
13 Sep 23	62.55000 -0.75	63.30	61.80	63.00	31,832
12 Sep 23	63.30000 +1.05	64.50	63.00	63.55	79,750
11 Sep 23	62.25000 +1.95	62.35	60.10	60.20	50,486
08 Sep 23	60.30000 +0.55	60.45	59.75	59.95	12,608
07 Sep 23	59.75000 -0.25	60.15	59.30	59.80	31,977
06 Sep 23	60.00000 -0.50	60.25	60.00	60.10	13,722
05 Sep 23	60.50000 +0.60	60.50	59.65	59.85	22,705
04 Sep 23	59.90000 -0.20	60.15	59.80	59.80	13,022
01 Sep 23	60.10000 +1.10	60.25	59.05	59.50	27,663
31 Aug 23	59.00000 -0.05	59.20	58.80	59.15	23,641
30 Aug 23	59.05000 +0.30	59.50	58.65	58.85	38,847
29 Aug 23	58.75000 +0.25	59.00	58.10	58.60	24,606
28 Aug 23	58.50000 +0.35	58.80	58.10	58.25	17,023
25 Aug 23	58.15000 +0.35	58.25	57.70	57.80	15,661
24 Aug 23	57.80000 +0.60	58.00	57.40	57.45	16,731
23 Aug 23	57.20000 +0.20	57.45	57.15	57.30	20,808
22 Aug 23	57.00000 +0.15	57.25	56.35	56.90	27,387
21 Aug 23	56.85000 +0.35	57.10	56.40	56.45	22,669
18 Aug 23	56.50000 -0.75	57.20	56.05	57.20	30,823
17 Aug 23	57.25000 +0.15	57.30	56.90	57.00	22,516
16 Aug 23	57.10000 -0.10	57.30	56.00	56.75	32,450
15 Aug 23	57.20000 -0.10	57.55	57.00	57.30	15,361
14 Aug 23	57.30000 +0.50	57.45	56.65	56.90	18,172
11 Aug 23	56.80000 -0.70	57.55	56.50	57.45	27,891
10 Aug 23	57.50000 -0.05	57.85	57.10	57.65	23,615
09 Aug 23	57.55000 +0.00	57.90	57.40	57.70	28,064
08 Aug 23	57.55000 +0.30	57.70	57.10	57.20	24,476
07 Aug 23	57.25000 +0.25	57.30	56.55	56.85	17,113
04 Aug 23	57.00000 -0.35	57.55	56.95	57.50	26,528
03 Aug 23	57.35000 +0.55	57.55	56.65	56.90	38,676
02 Aug 23	56.80000 +0.35	57.00	56.15	56.35	40,760
01 Aug 23	56.45000 +0.85	56.55	55.00	55.40	37,377
31 Jul 23	55.60000 +0.40	56.10	55.20	55.20	44,175
28 Jul 23	55.20000 -0.70	57.50	55.00	55.85	49,996
27 Jul 23	55.90000 +2.60	56.00	54.00	54.00	86,138
26 Jul 23	53.30000 +1.20	53.30	52.05	52.15	35,393
25 Jul 23	52.10000 -0.20	52.50	51.70	52.45	63,208
24 Jul 23	52.30000 +0.15	52.55	52.00	52.15	21,329
21 Jul 23	52.15000 -0.30	52.50	52.10	52.35	18,446
20 Jul 23	52.45000 -0.20	52.70	52.00	52.65	22,039
19 Jul 23	52.65000 +0.50	52.65	52.05	52.25	12,163
18 Jul 23	52.15000 +0.10	52.20	51.85	52.05	11,475
17 Jul 23	52.05000 -0.35	52.40	51.85	52.40	17,049
14 Jul 23	52.40000 -0.20	52.65	52.10	52.65	17,608
13 Jul 23	52.60000 +0.45	52.65	52.30	52.45	16,485
12 Jul 23	52.15000 +0.35	52.30	51.75	51.80	18,897
11 Jul 23	51.80000 -0.20	52.05	51.65	52.00	24,468
10 Jul 23	52.00000 +0.35	52.40	51.50	52.35	55,469
07 Jul 23	51.65000 -0.15	51.85	51.15	51.85	35,663
06 Jul 23	51.80000 -1.90	53.85	51.80	53.60	45,489
05 Jul 23	53.70000 +0.30	54.25	53.30	53.40	42,644
04 Jul 23	53.40000 +0.35	53.80	53.00	53.70	24,473
03 Jul 23	53.05000 +0.55	53.30	52.70	52.70	24,170
30 Jun 23	52.50000 -0.30	52.90	52.50	52.80	45,262
29 Jun 23	52.80000 +0.10	52.85	52.60	52.80	64,163
28 Jun 23	52.70000 +0.15	52.75	52.35	52.65	29,562
27 Jun 23	52.55000 +0.65	52.55	51.45	52.10	44,844
26 Jun 23	51.90000 -0.75	52.65	51.70	52.65	44,608
23 Jun 23	52.65000 -0.20	52.95	51.90	52.85	36,490
22 Jun 23	52.85000 -0.90	53.70	52.65	53.70	19,455
21 Jun 23	53.75000 +0.00	54.10	53.25	53.75	24,019
20 Jun 23	53.75000 -0.70	54.95	53.60	54.50	31,749
19 Jun 23	54.45000 +0.25	54.85	54.25	54.25	21,496
16 Jun 23	54.20000 -0.15	54.75	54.20	54.35	79,250
15 Jun 23	54.35000 -0.35	54.75	53.45	54.70	34,325
14 Jun 23	54.70000 +0.40	54.95	54.20	54.35	32,686
13 Jun 23	54.30000 +0.75	54.55	53.30	53.55	32,482
12 Jun 23	53.55000 -0.05	54.25	53.55	53.70	23,859
09 Jun 23	53.60000 -0.15	53.95	53.55	53.90	30,947
08 Jun 23	53.75000 -0.35	54.60	53.60	54.10	20,079
07 Jun 23	54.10000 -0.05	54.25	53.85	54.15	30,350
06 Jun 23	54.15000 -1.20	55.35	54.00	55.35	29,453
05 Jun 23	55.35000 +0.35	55.45	54.80	55.15	22,068
02 Jun 23	55.00000 +0.00	55.20	54.40	55.20	26,105
01 Jun 23	55.00000 -0.80	55.90	55.00	55.80	37,116
31 May 23	55.80000 +0.00	56.20	55.65	55.80	62,348
30 May 23	55.80000 -0.10	56.10	55.60	55.90	37,052
29 May 23	55.90000 -2.60	56.25	55.85	56.25	23,218
26 May 23	58.50000 -0.05	58.65	58.05	58.55	39,420
25 May 23	58.55000 +0.05	58.90	58.10	58.50	27,762
24 May 23	58.50000 -0.10	59.00	58.30	58.55	54,629
23 May 23	58.60000 +0.10	59.05	58.45	58.45	31,039
22 May 23	58.50000 -0.35	59.15	58.30	58.90	47,957
19 May 23	58.85000 +0.10	59.35	58.65	59.20	38,685
18 May 23	58.75000 +0.65	59.15	58.20	58.20	37,476
17 May 23	58.10000 -0.15	58.50	57.75	58.05	78,373
16 May 23	58.25000 +0.15	58.35	57.85	58.05	37,308
15 May 23	58.10000 +1.05	58.50	57.25	57.25	69,931
12 May 23	57.05000 +0.00	57.35	56.85	57.05	37,738
11 May 23	57.05000 +0.35	57.05	56.40	56.70	43,505
10 May 23	56.70000 +0.80	56.70	55.90	55.90	34,085
09 May 23	55.90000 -0.55	56.90	55.80	56.45	22,320
08 May 23	56.45000 +0.75	57.00	55.75	55.75	38,873
05 May 23	55.70000 +0.20	55.95	55.50	55.50	45,473
04 May 23	55.50000 -0.65	56.50	55.50	56.15	52,343
03 May 23	56.15000 +0.45	56.35	55.35	55.70	61,665
02 May 23	55.70000 -0.25	56.50	55.70	55.90	55,105
28 Apr 23	55.95000 +0.20	56.50	55.55	55.70	55,258
27 Apr 23	55.75000 -0.10	56.35	54.90	54.90	56,806
26 Apr 23	55.85000 -1.20	56.20	53.25	55.55	114,840
25 Apr 23	57.05000 -0.85	57.80	56.85	57.80	34,563
24 Apr 23	57.90000 -0.35	58.20	57.30	58.20	42,924
21 Apr 23	58.25000 +0.10	58.25	57.60	58.10	24,973
20 Apr 23	58.15000 -0.65	58.80	57.90	58.80	39,531
19 Apr 23	58.80000 -0.05	59.30	58.45	58.65	46,027
18 Apr 23	58.85000 -0.75	59.60	58.45	59.55	51,386
17 Apr 23	59.60000 +1.15	59.75	58.90	58.90	27,815
14 Apr 23	58.45000 +0.85	58.65	57.90	58.10	42,969
13 Apr 23	57.60000 +0.30	58.15	57.30	57.30	34,022
12 Apr 23	57.30000 +0.95	57.50	56.20	56.60	66,085
11 Apr 23	56.35000 -2.45	59.00	55.95	58.80	128,181
06 Apr 23	58.80000 +0.10	59.40	57.90	58.50	69,055
05 Apr 23	58.70000 -0.85	59.55	58.60	59.45	53,609
04 Apr 23	59.55000 +0.80	59.70	58.75	58.75	47,965
03 Apr 23	58.75000 +0.65	59.00	58.10	58.10	33,888
31 Mar 23	58.10000 -0.60	59.00	57.95	58.70	55,144
30 Mar 23	58.70000 -0.20	59.15	58.25	58.90	59,270
29 Mar 23	58.90000 +0.20	59.05	58.30	58.70	32,343
28 Mar 23	58.70000 -0.90	59.85	58.65	59.65	27,745
27 Mar 23	59.60000 +0.30	60.00	59.25	59.40	31,632
24 Mar 23	59.30000 -1.10	60.55	58.85	60.40	57,303
23 Mar 23	60.40000 +0.40	61.30	59.85	59.85	50,516
22 Mar 23	60.00000 +0.90	60.00	59.05	59.10	36,533
21 Mar 23	59.10000 +0.40	59.50	58.40	58.70	56,929
20 Mar 23	58.70000 +0.00	58.80	57.75	58.10	39,818
17 Mar 23	58.70000 -0.15	59.05	58.55	58.90	77,277
16 Mar 23	58.85000 -0.10	59.35	58.55	59.15	48,876
15 Mar 23	58.95000 -0.80	60.15	58.60	59.75	77,593
14 Mar 23	59.75000 +0.65	60.20	58.90	59.15	52,570
13 Mar 23	59.10000 -3.00	61.35	59.10	61.35	100,664
10 Mar 23	62.10000 -0.30	62.40	61.65	62.40	39,556
09 Mar 23	62.40000 -0.20	63.10	62.25	62.60	56,604
08 Mar 23	62.60000 +0.10	62.85	61.80	62.35	100,183
07 Mar 23	62.50000 +0.95	63.35	61.55	61.55	108,600
06 Mar 23	61.55000 -0.10	62.05	61.20	61.75	45,653
03 Mar 23	61.65000 -0.20	62.20	61.50	62.00	28,860
02 Mar 23	61.85000 +0.60	62.00	60.75	61.25	72,621
01 Mar 23	61.25000 +0.05	61.95	61.10	61.45	57,947
28 Feb 23	61.20000 +0.80	61.40	60.30	60.50	97,894
27 Feb 23	60.40000 -0.85	61.25	60.30	61.20	82,686
24 Feb 23	61.25000 -0.15	61.85	61.10	61.50	58,038
23 Feb 23	61.40000 -0.35	62.05	61.30	61.80	57,131
22 Feb 23	61.75000 +0.00	62.35	61.50	61.75	46,454
21 Feb 23	61.75000 +0.30	62.30	61.00	61.00	53,947
20 Feb 23	61.45000 -1.15	62.75	61.45	62.75	58,924
17 Feb 23	62.60000 +0.70	62.75	61.05	61.55	80,444
16 Feb 23	61.90000 +1.15	62.80	60.40	60.60	160,282
15 Feb 23	60.75000 -6.60	65.00	60.15	65.00	357,453
14 Feb 23	67.35000 +0.45	67.35	66.55	67.00	49,940
13 Feb 23	66.90000 +0.50	67.65	66.45	66.45	81,545
10 Feb 23	66.40000 +0.10	67.05	65.85	66.20	68,316
09 Feb 23	66.30000 -0.60	67.70	66.30	67.00	58,270
08 Feb 23	66.90000 -1.10	68.10	66.65	68.10	43,108
07 Feb 23	68.00000 +0.20	68.35	67.30	67.80	61,486
06 Feb 23	67.80000 -1.00	69.15	67.60	68.80	55,191
03 Feb 23	68.80000 +0.35	69.15	67.90	68.45	50,364
02 Feb 23	68.45000 +0.65	68.90	67.65	67.80	43,815
01 Feb 23	67.80000 +1.10	68.40	66.70	66.95	64,840
31 Jan 23	66.70000 +0.50	66.70	65.20	66.35	66,475
30 Jan 23	66.20000 +1.00	67.35	65.45	65.60	95,468
27 Jan 23	65.20000 +0.05	65.65	65.10	65.15	47,263
26 Jan 23	65.15000 -0.30	66.35	64.85	65.55	48,609
25 Jan 23	65.45000 +1.10	66.40	64.35	64.35	64,556
24 Jan 23	64.35000 +0.95	65.15	63.80	63.80	51,711
23 Jan 23	63.40000 -0.10	64.35	63.30	63.80	38,621
20 Jan 23	63.50000 +0.15	63.70	63.25	63.40	34,041
19 Jan 23	63.35000 -0.75	64.65	63.30	64.10	46,305
18 Jan 23	64.10000 +0.50	64.30	62.15	63.60	60,809
17 Jan 23	63.60000 +0.35	63.95	63.05	63.25	29,138
16 Jan 23	63.25000 +0.10	63.80	63.15	63.15	38,072
13 Jan 23	63.15000 +1.90	63.35	61.05	61.05	59,496
12 Jan 23	61.25000 +0.20	61.85	61.05	61.15	51,159
11 Jan 23	61.05000 -1.00	62.25	60.55	62.15	60,263
10 Jan 23	62.05000 +0.60	62.35	61.20	61.40	52,566
09 Jan 23	61.45000 +0.65	61.45	60.65	60.90	28,706
06 Jan 23	60.80000 -0.55	61.55	60.60	61.55	27,103
05 Jan 23	61.35000 -0.70	62.00	61.20	61.70	47,837
04 Jan 23	62.05000 -1.55	63.85	61.60	63.50	53,518
03 Jan 23	63.60000 -0.60	64.35	63.45	64.20	36,737
02 Jan 23	64.20000 +0.25	64.35	63.95	64.00	11,991
30 Dec 22	63.95000 -0.40	64.50	63.85	64.35	20,437
29 Dec 22	64.35000 +0.35	64.50	63.85	64.05	22,157
28 Dec 22	64.00000 -0.05	64.35	63.25	64.35	33,617
27 Dec 22	64.05000 -0.30	65.00	64.00	64.50	19,336
23 Dec 22	64.35000 -0.45	64.90	64.05	64.70	26,079
22 Dec 22	64.80000 +0.75	65.40	64.10	64.15	60,334
21 Dec 22	64.05000 +0.50	64.10	63.15	63.55	29,909
20 Dec 22	63.55000 -0.30	64.50	63.30	63.60	64,508
19 Dec 22	63.85000 -0.75	65.25	63.65	64.55	54,993
16 Dec 22	64.60000 -0.05	64.90	63.85	64.60	128,265
15 Dec 22	64.65000 -0.25	65.40	63.95	64.25	74,968
14 Dec 22	64.90000 +0.85	64.90	62.85	64.00	56,631
13 Dec 22	64.05000 +0.75	65.15	63.75	64.15	71,804
12 Dec 22	63.30000 -0.10	63.65	62.85	63.15	40,367
09 Dec 22	63.40000 +0.05	64.00	63.10	63.35	59,330
08 Dec 22	63.35000 -0.05	63.75	62.85	63.45	53,742
07 Dec 22	63.40000 +0.55	63.50	62.25	63.00	48,893
06 Dec 22	62.85000 -0.45	63.35	62.35	63.35	53,051
05 Dec 22	63.30000 +0.05	63.80	62.95	63.35	59,698
02 Dec 22	63.25000 +0.45	63.55	62.50	62.90	53,906
01 Dec 22	62.80000 -0.50	63.40	62.45	63.30	45,357
30 Nov 22	63.30000 +0.35	63.80	62.70	63.40	148,590
29 Nov 22	62.95000 -0.60	63.30	62.30	63.10	49,447
28 Nov 22	63.55000 +0.65	63.55	62.60	62.70	49,835
25 Nov 22	62.90000 +0.45	63.15	62.45	62.55	35,495
24 Nov 22	62.45000 -0.35	63.00	61.75	62.80	43,672
23 Nov 22	62.80000 -0.25	63.25	62.55	62.75	40,578
22 Nov 22	63.05000 +0.40	63.40	62.70	62.70	35,964
21 Nov 22	62.65000 +0.45	63.45	61.95	62.35	54,470
18 Nov 22	62.20000 +1.90	62.60	60.35	60.90	92,242
17 Nov 22	60.30000 +0.55	61.05	59.75	59.85	88,341
16 Nov 22	59.75000 +1.20	59.85	58.65	58.70	81,378
15 Nov 22	58.55000 +1.65	58.85	56.80	56.85	76,998
14 Nov 22	56.90000 -0.15	58.20	56.90	57.10	79,859
11 Nov 22	57.05000 -2.30	59.40	57.00	59.10	63,819
10 Nov 22	59.35000 +0.70	59.75	58.15	58.65	49,102
09 Nov 22	58.65000 -0.65	60.20	58.60	59.35	50,227
08 Nov 22	59.30000 +0.55	60.25	58.50	58.95	98,663
07 Nov 22	58.75000 +1.15	59.15	57.60	57.60	77,321
04 Nov 22	57.60000 -1.30	59.20	57.60	58.90	59,971
03 Nov 22	58.90000 -0.50	59.50	58.40	59.10	48,750
02 Nov 22	59.40000 +0.70	60.70	58.75	59.00	216,543
01 Nov 22	58.70000 +0.60	59.90	58.00	58.10	108,490
31 Oct 22	58.10000 +0.20	58.70	56.75	57.55	141,593
28 Oct 22	57.90000 -7.25	62.90	55.15	62.90	321,022
27 Oct 22	65.15000 -1.00	66.50	63.85	66.15	122,305
26 Oct 22	66.15000 +0.00	66.55	65.90	66.05	54,785
25 Oct 22	66.15000 -0.80	67.70	66.15	67.20	112,872
24 Oct 22	66.95000 -0.85	67.60	65.75	67.60	90,972
21 Oct 22	67.80000 -1.00	68.85	67.45	68.80	112,088
20 Oct 22	68.80000 -0.55	69.65	68.25	69.50	47,777
19 Oct 22	69.35000 +0.00	70.60	68.35	69.55	105,192
18 Oct 22	69.35000 +0.90	70.00	68.45	69.05	96,593
17 Oct 22	68.45000 -0.65	69.85	67.50	69.30	67,939
14 Oct 22	69.10000 +2.15	69.25	66.75	67.65	111,399
13 Oct 22	66.95000 +0.70	67.70	66.20	66.25	90,697
12 Oct 22	66.25000 -0.30	67.15	65.15	66.90	69,698
11 Oct 22	66.55000 +1.00	66.90	65.20	65.55	71,016
10 Oct 22	65.55000 +0.35	65.60	63.10	64.85	71,577
07 Oct 22	65.20000 +0.55	65.30	64.15	64.65	56,256
06 Oct 22	64.65000 +0.95	65.15	63.70	63.70	70,106
05 Oct 22	63.70000 +0.10	64.00	63.10	63.55	71,123
04 Oct 22	63.60000 -0.20	64.75	63.45	64.30	73,621
03 Oct 22	63.80000 -1.10	64.55	62.25	64.50	72,137
30 Sep 22	64.90000 +1.40	65.55	63.35	63.35	85,626
29 Sep 22	63.50000 +0.70	63.50	62.75	62.85	65,606
28 Sep 22	62.80000 -0.70	62.95	61.60	62.95	88,863
27 Sep 22	63.50000 +3.35	64.40	61.40	61.40	125,974
26 Sep 22	60.15000 +0.65	60.35	58.65	59.05	78,917
23 Sep 22	59.50000 +1.55	59.90	58.75	58.75	84,490
22 Sep 22	57.95000 +0.30	57.95	57.05	57.40	38,714
21 Sep 22	57.65000 -0.50	58.15	57.15	58.15	46,109
20 Sep 22	58.15000 +0.95	58.65	57.20	57.20	77,839
19 Sep 22	57.20000 +0.60	57.45	56.00	56.50	23,880
16 Sep 22	56.60000 +0.90	56.90	55.20	55.40	74,609
15 Sep 22	55.70000 -0.75	56.50	55.45	56.45	40,973
14 Sep 22	56.45000 -0.55	57.25	56.20	57.20	37,097
13 Sep 22	57.00000 +0.35	57.45	56.15	56.65	67,565
12 Sep 22	56.65000 +0.80	56.70	55.95	56.15	43,394
09 Sep 22	55.85000 -0.50	56.45	55.75	56.35	22,320
08 Sep 22	56.35000 -0.65	57.25	55.95	57.25	20,894
07 Sep 22	57.00000 -0.15	57.30	56.50	57.00	46,895
06 Sep 22	57.15000 -0.10	57.50	56.85	57.50	29,442
05 Sep 22	57.25000 -0.05	57.50	56.70	57.05	26,628
02 Sep 22	57.30000 +0.30	57.55	56.75	57.00	38,778
01 Sep 22	57.00000 +0.30	57.00	55.45	56.65	65,407
31 Aug 22	56.70000 -0.50	57.40	56.60	57.20	56,709
30 Aug 22	57.20000 -0.10	57.65	56.90	57.30	28,624
29 Aug 22	57.30000 -0.50	57.45	56.45	57.45	37,179
26 Aug 22	57.80000 -0.30	58.75	57.80	58.30	28,232
25 Aug 22	58.10000 -0.85	59.20	58.00	58.95	46,939
24 Aug 22	58.95000 +0.10	59.10	58.45	58.85	30,857
23 Aug 22	58.85000 -0.45	59.40	58.75	59.05	25,211
22 Aug 22	59.30000 -0.75	60.00	59.10	60.00	20,213
19 Aug 22	60.05000 -0.20	60.40	59.90	60.25	22,549
18 Aug 22	60.25000 -0.45	60.95	59.80	60.50	48,639
17 Aug 22	60.70000 +0.50	60.70	60.00	60.00	45,050
16 Aug 22	60.20000 +0.75	60.30	59.40	59.65	48,811
15 Aug 22	59.45000 +1.10	59.60	58.40	58.40	37,304
12 Aug 22	58.35000 +0.80	58.70	57.55	57.55	37,137
11 Aug 22	57.55000 -0.80	58.85	57.05	58.65	31,701
10 Aug 22	58.35000 -0.35	58.75	58.10	58.50	24,761
09 Aug 22	58.70000 +0.30	58.75	58.15	58.55	36,701
08 Aug 22	58.40000 +0.30	58.85	57.90	58.35	50,808
05 Aug 22	58.10000 -1.80	60.00	57.95	59.80	42,190
04 Aug 22	59.90000 +2.00	60.10	58.10	59.05	83,416
03 Aug 22	57.90000 +2.60	59.65	55.95	56.85	138,764
02 Aug 22	55.30000 +1.15	55.40	54.15	54.15	46,466
01 Aug 22	54.15000 -1.05	55.40	54.15	55.25	49,120
29 Jul 22	55.20000 -0.10	55.70	55.20	55.70	46,764
28 Jul 22	55.30000 -0.15	55.65	55.05	55.35	22,969
27 Jul 22	55.45000 -0.25	55.95	55.35	55.95	15,268
26 Jul 22	55.70000 -0.15	56.20	55.55	55.90	21,277
25 Jul 22	55.85000 +0.25	55.90	55.50	55.50	25,411
22 Jul 22	55.60000 -0.10	55.90	55.45	55.45	23,874
21 Jul 22	55.70000 -0.40	56.25	55.35	56.25	26,007
20 Jul 22	56.10000 -0.45	56.85	56.00	56.65	22,958
19 Jul 22	56.55000 -0.35	56.90	56.20	56.65	27,550
18 Jul 22	56.90000 +0.45	57.20	56.40	56.50	28,845
15 Jul 22	56.45000 +0.75	56.60	55.90	56.00	35,249
14 Jul 22	55.70000 +0.70	55.80	54.75	55.00	43,591
13 Jul 22	55.00000 +0.20	55.40	54.70	54.90	41,315
12 Jul 22	54.80000 +0.15	55.00	54.25	54.75	36,029
11 Jul 22	54.65000 +0.40	55.10	53.95	53.95	30,470
08 Jul 22	54.25000 -0.60	54.90	54.25	54.85	52,325
07 Jul 22	54.85000 +0.95	55.15	53.95	53.95	68,930
06 Jul 22	53.90000 +1.35	54.15	52.55	52.55	66,513
05 Jul 22	52.55000 +0.25	52.60	52.10	52.35	27,673
04 Jul 22	52.30000 +0.15	52.55	52.00	52.15	17,298
01 Jul 22	52.15000 -0.05	52.35	51.65	52.20	24,144
30 Jun 22	52.20000 +0.25	52.40	51.35	51.95	55,101
29 Jun 22	51.95000 -0.55	52.50	51.60	52.15	37,191
28 Jun 22	52.50000 -0.45	53.25	52.50	52.80	36,097
27 Jun 22	52.95000 +0.45	53.00	52.05	52.55	38,866
24 Jun 22	52.50000 +0.55	52.70	51.80	51.95	36,810
23 Jun 22	51.95000 -0.70	52.65	51.65	52.35	29,337
22 Jun 22	52.65000 +0.45	52.75	51.50	52.10	32,364
21 Jun 22	52.20000 +0.65	52.65	51.55	51.55	32,151
20 Jun 22	51.55000 +0.00	51.85	50.80	51.50	40,977
17 Jun 22	51.55000 -0.80	52.35	51.55	52.30	61,272
16 Jun 22	52.35000 -0.80	53.00	51.55	52.95	46,773
15 Jun 22	53.15000 +0.10	53.70	53.15	53.70	36,818
14 Jun 22	53.05000 -0.05	53.75	52.85	53.15	51,877
13 Jun 22	53.10000 -0.55	53.70	52.50	53.60	39,466
10 Jun 22	53.65000 -0.20	53.75	53.05	53.45	44,533
09 Jun 22	53.85000 -0.40	54.25	53.15	54.25	60,381
08 Jun 22	54.25000 +0.05	54.35	53.70	54.30	58,406
07 Jun 22	54.20000 -0.10	54.30	53.35	54.15	38,710
06 Jun 22	54.30000 -0.30	54.85	54.30	54.55	39,546
03 Jun 22	54.60000 +0.45	54.60	54.00	54.50	37,183
02 Jun 22	54.15000 +0.80	54.50	53.50	53.60	37,183
01 Jun 22	53.35000 +0.15	54.00	53.20	53.50	32,274
31 May 22	53.20000 -0.50	53.80	53.15	53.75	98,722
30 May 22	53.70000 -2.10	54.50	53.65	53.85	33,153
27 May 22	55.80000 -0.15	56.15	55.55	56.15	59,338
26 May 22	55.95000 +0.00	56.10	55.55	55.85	23,175
25 May 22	55.95000 +0.20	56.25	55.75	55.75	45,588
24 May 22	55.75000 -0.55	56.35	55.75	56.00	39,831
23 May 22	56.30000 +0.25	56.70	56.10	56.60	32,048
20 May 22	56.05000 +0.05	56.70	55.60	56.45	33,710
19 May 22	56.00000 -1.00	56.70	55.55	56.70	39,935
18 May 22	57.00000 -0.50	58.15	56.85	57.50	53,776
17 May 22	57.50000 +0.05	57.85	57.10	57.50	55,327
16 May 22	57.45000 +0.10	58.20	56.85	57.00	36,521
13 May 22	57.35000 +0.55	57.80	56.50	56.50	34,731
12 May 22	56.80000 +0.15	57.05	55.90	56.30	57,671
11 May 22	56.65000 +0.90	57.25	55.75	55.75	52,146
10 May 22	55.75000 -1.15	57.20	55.75	56.75	46,905
09 May 22	56.90000 -0.20	57.30	56.40	56.80	38,449
06 May 22	57.10000 +0.50	57.25	55.75	56.45	49,835
05 May 22	56.60000 +0.45	57.40	56.15	56.15	53,967
04 May 22	56.15000 +0.10	56.70	55.75	55.80	67,662
03 May 22	56.05000 -0.75	57.75	56.05	56.80	59,998
02 May 22	56.80000 +0.00	57.60	54.90	56.80	76,980
29 Apr 22	56.80000 +1.65	56.85	55.75	55.75	84,877
28 Apr 22	55.15000 +1.40	55.65	53.20	54.00	126,848
27 Apr 22	53.75000 +3.83	55.25	50.25	50.85	185,107
26 Apr 22	49.92000 +0.96	51.45	49.22	49.46	59,896
25 Apr 22	48.96000 +0.54	48.96	47.54	48.68	40,961
22 Apr 22	48.42000 -0.46	48.82	48.14	48.60	35,992
21 Apr 22	48.88000 +0.46	49.48	48.44	48.56	47,537
20 Apr 22	48.42000 +0.54	48.62	48.00	48.08	30,873
19 Apr 22	47.88000 +0.08	48.04	47.16	47.90	39,434
14 Apr 22	47.80000 +0.54	47.94	47.38	47.38	29,072
13 Apr 22	47.26000 +0.36	47.36	46.58	46.70	55,016
12 Apr 22	46.90000 +0.24	46.90	46.12	46.38	37,054
11 Apr 22	46.66000 +0.06	47.12	46.60	46.90	27,103
08 Apr 22	46.60000 +1.00	46.74	45.94	46.20	41,116
07 Apr 22	45.60000 -0.04	46.20	45.58	45.64	22,274
06 Apr 22	45.64000 -0.28	45.86	45.22	45.72	30,574
05 Apr 22	45.92000 +0.28	46.44	45.64	45.66	39,941
04 Apr 22	45.64000 -0.06	46.10	45.56	45.84	27,208
01 Apr 22	45.70000 -0.02	46.68	45.56	45.58	29,161
31 Mar 22	45.72000 -1.62	47.52	45.72	47.36	64,375
30 Mar 22	47.34000 +0.24	47.70	47.00	47.20	27,689
29 Mar 22	47.10000 -0.44	47.98	47.10	47.98	38,209
28 Mar 22	47.54000 +0.06	48.32	47.34	47.58	34,128
25 Mar 22	47.48000 -0.02	47.54	47.04	47.40	22,382
24 Mar 22	47.50000 +0.10	47.58	47.08	47.50	31,102
23 Mar 22	47.40000 -0.16	47.94	47.06	47.54	45,293
22 Mar 22	47.56000 +0.16	47.74	47.12	47.48	44,916
21 Mar 22	47.40000 +0.50	47.66	46.92	46.98	51,805
18 Mar 22	46.90000 -0.08	47.06	46.78	46.82	75,750
17 Mar 22	46.98000 +0.06	47.48	46.90	47.18	79,924
16 Mar 22	46.92000 +1.08	47.32	46.20	46.44	56,157
15 Mar 22	45.84000 +0.00	46.18	45.54	45.90	26,841
14 Mar 22	45.84000 +0.82	46.10	45.30	45.40	37,897
11 Mar 22	45.02000 -0.14	45.96	45.02	45.18	35,671
10 Mar 22	45.16000 -0.14	45.74	44.74	45.12	37,088
09 Mar 22	45.30000 +0.28	46.02	45.00	45.66	61,868
08 Mar 22	45.02000 -0.32	46.14	44.98	45.00	93,941
07 Mar 22	45.34000 -0.16	45.54	43.64	44.36	91,710
04 Mar 22	45.50000 -0.80	46.26	45.08	46.26	44,637
03 Mar 22	46.30000 +0.12	47.04	46.10	46.44	52,207
02 Mar 22	46.18000 -0.32	46.46	45.80	46.24	47,346
01 Mar 22	46.50000 -0.76	47.50	46.44	47.50	65,725
28 Feb 22	47.26000 +0.02	47.36	46.52	46.60	52,843
25 Feb 22	47.24000 +0.68	47.38	46.38	46.56	36,569
24 Feb 22	46.56000 -0.54	47.12	45.90	46.16	127,182
23 Feb 22	47.10000 +0.30	47.30	46.68	46.80	64,432
22 Feb 22	46.80000 -0.14	46.90	46.18	46.32	68,973
21 Feb 22	46.94000 +0.06	47.86	46.54	47.24	76,079
18 Feb 22	46.88000 -0.44	47.94	46.84	46.90	69,649
17 Feb 22	47.32000 +0.28	47.62	46.48	46.90	59,723
16 Feb 22	47.04000 -0.74	47.92	45.98	47.32	153,823
15 Feb 22	47.78000 -1.00	49.04	47.26	48.98	96,037
14 Feb 22	48.78000 -0.48	49.06	48.10	48.90	43,753
11 Feb 22	49.26000 +0.26	49.32	48.54	49.32	42,136
10 Feb 22	49.00000 -0.34	49.28	48.92	49.24	46,287
09 Feb 22	49.34000 +0.78	49.34	48.90	48.98	19,266
08 Feb 22	48.56000 -0.52	49.10	48.32	48.96	30,954
07 Feb 22	49.08000 +0.28	49.18	48.60	48.88	25,998
04 Feb 22	48.80000 -0.28	49.20	48.50	49.10	54,268
03 Feb 22	49.08000 -0.60	49.60	48.90	49.50	37,928
02 Feb 22	49.68000 +0.32	50.10	49.34	49.50	39,622
01 Feb 22	49.36000 -1.14	51.25	49.36	51.25	52,856
31 Jan 22	50.50000 -0.80	51.90	50.00	51.80	61,356
28 Jan 22	51.30000 +0.95	51.30	50.05	50.50	84,360
27 Jan 22	50.35000 +0.85	50.50	48.82	49.50	113,505
26 Jan 22	49.50000 -0.32	50.60	47.52	49.84	96,525
25 Jan 22	49.82000 -0.58	50.95	49.42	50.60	73,972
24 Jan 22	50.40000 +1.28	50.60	49.22	49.38	90,464
21 Jan 22	49.12000 -0.80	49.84	49.06	49.52	53,068
20 Jan 22	49.92000 -0.73	51.20	49.84	50.65	50,137
19 Jan 22	50.65000 +0.40	50.75	49.90	50.15	54,860
18 Jan 22	50.25000 +1.43	50.60	48.74	48.90	88,235
17 Jan 22	48.82000 +0.74	49.04	48.30	48.58	37,768
14 Jan 22	48.08000 -0.10	48.26	47.78	47.98	26,092
13 Jan 22	48.18000 -0.06	48.24	47.78	48.24	42,170
12 Jan 22	48.24000 +0.56	48.44	47.74	47.88	26,009
11 Jan 22	47.68000 -0.06	48.18	47.52	47.86	24,742
10 Jan 22	47.74000 -0.46	48.52	47.38	48.48	37,888
07 Jan 22	48.20000 +0.24	48.24	47.54	48.14	21,717
06 Jan 22	47.96000 +0.00	48.14	47.30	47.68	47,330
05 Jan 22	47.96000 +0.64	48.80	47.46	47.50	70,955
04 Jan 22	47.32000 -0.38	48.84	46.74	48.12	78,283
03 Jan 22	47.70000 +0.38	47.98	47.14	47.32	38,866
31 Dec 21	47.32000 -0.12	47.44	47.22	47.44	11,665
30 Dec 21	47.44000 +0.12	47.44	47.10	47.26	20,863
29 Dec 21	47.32000 +0.52	47.36	46.90	46.98	25,713
28 Dec 21	46.80000 +0.28	46.80	46.34	46.50	29,900
27 Dec 21	46.52000 -0.14	46.70	45.98	46.56	25,999
24 Dec 21	46.66000 +0.16	46.66	46.36	46.36	3,742
23 Dec 21	46.50000 -0.18	46.86	46.48	46.68	13,967
22 Dec 21	46.68000 -0.26	47.10	46.62	47.00	22,913
21 Dec 21	46.94000 +0.56	47.06	46.52	46.52	39,596
20 Dec 21	46.38000 -0.72	46.82	46.20	46.74	38,654
17 Dec 21	47.10000 -0.34	47.40	47.10	47.30	70,889
16 Dec 21	47.44000 -0.12	47.98	47.36	47.78	27,484
15 Dec 21	47.56000 -0.16	47.82	47.28	47.72	40,260
14 Dec 21	47.72000 +0.44	48.02	47.22	47.24	51,204
13 Dec 21	47.28000 +0.20	47.42	47.06	47.18	41,237
10 Dec 21	47.08000 +0.22	47.40	46.64	46.82	32,766
09 Dec 21	46.86000 -0.18	47.38	46.86	47.02	40,259
08 Dec 21	47.04000 -0.38	47.82	47.04	47.20	30,963
07 Dec 21	47.42000 +0.24	47.74	47.02	47.40	39,894
06 Dec 21	47.18000 +1.40	47.32	45.96	46.06	42,245
03 Dec 21	45.78000 +0.32	46.22	45.48	45.70	41,244
02 Dec 21	45.46000 -0.60	45.80	44.92	45.80	37,290
01 Dec 21	46.06000 +0.60	46.24	45.46	45.70	60,331
30 Nov 21	45.46000 -0.28	46.06	45.34	45.60	99,074
29 Nov 21	45.74000 +0.18	45.80	45.12	45.54	93,200
26 Nov 21	45.56000 -0.92	46.26	45.20	46.20	64,680
25 Nov 21	46.48000 +0.18	46.64	46.02	46.40	54,163
24 Nov 21	46.30000 -0.72	46.78	45.30	46.02	82,121
23 Nov 21	47.02000 -0.84	47.74	47.02	47.70	29,846
22 Nov 21	47.86000 +0.26	47.98	46.98	47.62	35,009
19 Nov 21	47.60000 -0.90	48.50	47.28	48.50	68,115
18 Nov 21	48.50000 -0.52	49.18	48.44	49.18	51,123
17 Nov 21	49.02000 +0.00	49.44	48.92	49.14	41,281
16 Nov 21	49.02000 -0.86	50.20	49.02	50.10	43,154
15 Nov 21	49.88000 +0.40	49.98	49.40	49.40	30,096
12 Nov 21	49.48000 -0.38	49.88	49.48	49.80	33,663
11 Nov 21	49.86000 -0.79	50.80	49.82	50.60	27,096
10 Nov 21	50.65000 +0.15	50.70	50.25	50.50	36,105
09 Nov 21	50.50000 +0.60	50.50	49.74	49.86	50,613
08 Nov 21	49.90000 -0.40	50.20	49.80	50.00	34,706
05 Nov 21	50.30000 +0.40	50.50	49.70	50.00	36,610
04 Nov 21	49.90000 +0.42	50.15	49.42	49.68	118,339
03 Nov 21	49.48000 +0.24	49.48	48.84	49.06	43,293
02 Nov 21	49.24000 -0.30	49.60	48.94	49.60	44,266
01 Nov 21	49.54000 -0.71	50.45	49.54	50.30	46,190
29 Oct 21	50.25000 +0.05	50.50	49.90	50.25	60,238
28 Oct 21	50.20000 -0.25	50.50	49.14	50.45	81,988
27 Oct 21	50.45000 +0.35	54.00	50.45	52.50	223,040
26 Oct 21	50.10000 -0.05	50.30	49.64	50.05	52,630
25 Oct 21	50.15000 +0.15	50.60	50.05	50.15	103,258
22 Oct 21	50.00000 +1.20	50.10	48.80	49.00	117,117
21 Oct 21	48.80000 -0.10	49.06	48.48	48.66	62,411
20 Oct 21	48.90000 -0.06	49.04	48.50	48.92	59,566
19 Oct 21	48.96000 +0.12	49.20	48.76	49.02	57,453
18 Oct 21	48.84000 +0.10	49.18	48.68	48.82	52,211
15 Oct 21	48.74000 +0.06	48.90	48.36	48.76	63,276
14 Oct 21	48.68000 +0.12	49.02	48.52	48.86	74,325
13 Oct 21	48.56000 +0.06	48.78	48.30	48.56	70,231
12 Oct 21	48.50000 +0.22	48.74	47.84	47.96	71,570
11 Oct 21	48.28000 +0.16	48.50	47.72	48.32	56,456
08 Oct 21	48.12000 +0.10	48.90	47.86	48.16	63,338
07 Oct 21	48.02000 +0.68	48.10	47.50	47.50	74,911
06 Oct 21	47.34000 -0.86	49.12	46.92	48.38	200,104
05 Oct 21	48.20000 -3.30	48.52	46.60	47.50	504,168
04 Oct 21	51.50000 +0.20	51.95	50.90	51.20	40,355
01 Oct 21	51.30000 +0.40	51.40	50.30	51.05	30,573
30 Sep 21	50.90000 -0.20	51.40	50.70	51.10	59,827
29 Sep 21	51.10000 -0.30	51.55	51.10	51.50	30,706
28 Sep 21	51.40000 -0.90	52.65	51.35	52.65	31,946
27 Sep 21	52.30000 -0.75	53.45	52.10	53.25	34,376
24 Sep 21	53.05000 +0.30	53.05	52.50	52.70	34,761
23 Sep 21	52.75000 -0.05	53.35	52.70	53.00	43,770
22 Sep 21	52.80000 +0.80	52.95	52.15	52.25	49,104
21 Sep 21	52.00000 +0.00	52.65	51.75	51.80	46,405
20 Sep 21	52.00000 -1.20	52.50	51.55	52.50	47,722
17 Sep 21	53.20000 -0.50	54.55	53.20	53.75	78,594
16 Sep 21	53.70000 -0.30	54.45	53.55	54.00	32,924
15 Sep 21	54.00000 -1.05	54.95	54.00	54.90	42,747
14 Sep 21	55.05000 -0.90	55.85	55.05	55.70	31,532
13 Sep 21	55.95000 +0.45	56.15	55.40	55.50	39,429
10 Sep 21	55.50000 +0.00	55.95	55.15	55.55	40,965
09 Sep 21	55.50000 -0.35	55.75	55.25	55.50	35,491
08 Sep 21	55.85000 -0.70	56.50	55.35	56.50	41,783
07 Sep 21	56.55000 -0.40	57.10	56.55	56.95	18,747
06 Sep 21	56.95000 +0.70	57.10	56.45	56.50	23,207
03 Sep 21	56.25000 +0.00	56.75	56.15	56.20	32,457
02 Sep 21	56.25000 +0.05	56.30	55.95	56.10	25,284
01 Sep 21	56.20000 -0.15	56.75	56.20	56.50	22,411
31 Aug 21	56.35000 -0.35	56.85	56.35	56.75	31,841
30 Aug 21	56.70000 -0.05	57.30	56.65	56.80	24,392
27 Aug 21	56.75000 +0.25	56.80	56.45	56.60	28,662
26 Aug 21	56.50000 +0.20	56.60	56.00	56.25	31,320
25 Aug 21	56.30000 -0.40	57.05	56.25	56.80	35,255
24 Aug 21	56.70000 -0.10	57.10	56.60	57.00	32,600
23 Aug 21	56.80000 +0.65	57.15	56.55	56.75	23,359
20 Aug 21	56.15000 -0.15	56.35	55.70	56.25	33,971
19 Aug 21	56.30000 -0.55	56.55	55.55	56.50	47,757
18 Aug 21	56.85000 -0.05	57.20	56.80	56.80	29,999
17 Aug 21	56.90000 -0.10	57.00	56.35	57.00	40,375
16 Aug 21	57.00000 -0.30	57.20	56.70	57.15	23,953
13 Aug 21	57.30000 -0.30	57.60	57.20	57.55	19,157
12 Aug 21	57.60000 +0.15	57.70	57.30	57.50	29,518
11 Aug 21	57.45000 -0.35	57.95	57.35	57.95	29,520
10 Aug 21	57.80000 -0.10	58.15	57.35	57.75	21,644
09 Aug 21	57.90000 +0.30	58.00	57.25	57.75	17,987
06 Aug 21	57.60000 -0.25	58.00	57.50	57.90	26,895
05 Aug 21	57.85000 -0.55	59.10	57.65	58.50	53,850
04 Aug 21	58.40000 +0.25	58.90	58.20	58.50	25,000
03 Aug 21	58.15000 +0.80	58.45	56.95	57.50	51,519
02 Aug 21	57.35000 +0.20	58.75	56.75	57.70	48,328
30 Jul 21	57.15000 -0.75	58.45	56.70	58.10	73,561
29 Jul 21	57.90000 +2.65	62.90	57.65	61.50	184,040
28 Jul 21	55.25000 -0.85	56.20	55.25	55.95	39,529
27 Jul 21	56.10000 +0.95	56.20	55.05	55.25	40,647
26 Jul 21	55.15000 -0.10	55.30	54.80	55.10	35,568
23 Jul 21	55.25000 +0.40	55.45	54.80	54.85	29,873
22 Jul 21	54.85000 +0.05	55.25	54.55	55.00	32,137
21 Jul 21	54.80000 -0.20	55.65	54.65	55.05	51,685
20 Jul 21	55.00000 +0.25	55.20	54.60	54.90	29,274
19 Jul 21	54.75000 -0.90	55.30	54.45	55.30	44,637
16 Jul 21	55.65000 -0.10	56.10	55.15	55.85	34,096
15 Jul 21	55.75000 -0.70	56.50	55.65	56.50	31,430
14 Jul 21	56.45000 -0.05	56.85	56.25	56.45	50,607
13 Jul 21	56.50000 -1.00	57.70	56.40	57.70	55,888
12 Jul 21	57.50000 +0.50	57.85	56.75	57.25	50,364
09 Jul 21	57.00000 +0.50	57.20	56.45	56.90	60,671
08 Jul 21	56.50000 -2.20	58.60	56.00	58.60	73,467
07 Jul 21	58.70000 +0.20	58.95	58.25	58.65	40,699
06 Jul 21	58.50000 -0.65	59.15	58.40	59.10	29,777
05 Jul 21	59.15000 -0.45	59.80	59.05	59.80	15,115
02 Jul 21	59.60000 +0.00	60.10	59.60	60.00	33,742
01 Jul 21	59.60000 +1.00	60.00	58.80	58.80	51,611
30 Jun 21	58.60000 -0.15	59.10	58.25	58.80	67,605
29 Jun 21	58.75000 -1.70	60.45	58.75	60.40	61,912
28 Jun 21	60.45000 +0.40	60.85	60.05	60.05	54,745
25 Jun 21	60.05000 +0.90	60.05	59.20	59.50	41,962
24 Jun 21	59.15000 -0.10	59.45	59.05	59.35	31,209
23 Jun 21	59.25000 -0.25	59.50	58.90	59.50	27,620
22 Jun 21	59.50000 +0.20	59.50	58.90	59.45	33,482
21 Jun 21	59.30000 +0.40	59.30	58.80	59.00	42,162
18 Jun 21	58.90000 -0.10	59.15	58.85	59.15	61,398
17 Jun 21	59.00000 +0.05	59.10	58.75	58.95	33,423
16 Jun 21	58.95000 +0.10	59.15	58.75	59.10	40,799
15 Jun 21	58.85000 -0.45	59.20	58.60	59.20	41,129
14 Jun 21	59.30000 +0.20	59.55	59.00	59.25	38,346
11 Jun 21	59.10000 +0.00	59.55	59.00	59.45	40,761
10 Jun 21	59.10000 -0.75	60.00	59.05	60.00	42,785
09 Jun 21	59.85000 +0.25	59.85	58.85	59.75	57,805
08 Jun 21	59.60000 -1.30	60.85	59.30	60.85	72,429
07 Jun 21	60.90000 -0.70	61.65	60.85	61.60	40,115
04 Jun 21	61.60000 +1.90	61.75	59.75	59.75	119,738
03 Jun 21	59.70000 -0.80	60.65	59.30	60.65	66,125
02 Jun 21	60.50000 +0.45	61.40	59.95	60.05	63,574
01 Jun 21	60.05000 -0.35	60.65	59.75	60.35	53,534
31 May 21	60.40000 -1.75	60.90	60.10	60.35	41,643
28 May 21	62.15000 +0.05	62.40	61.30	61.90	64,299
27 May 21	62.10000 +0.20	62.90	61.70	61.95	110,236
26 May 21	61.90000 -0.85	62.50	61.55	62.40	45,940
25 May 21	62.75000 -0.50	63.65	62.60	63.15	52,124
24 May 21	63.25000 -0.05	63.55	63.05	63.35	19,431
21 May 21	63.30000 +0.00	63.55	62.60	63.40	29,320
20 May 21	63.30000 -1.10	64.80	62.70	64.50	58,265
19 May 21	64.40000 +0.25	64.60	63.45	64.05	43,543
18 May 21	64.15000 +0.00	64.65	63.90	64.00	36,235
17 May 21	64.15000 +0.10	64.65	63.80	64.25	33,287
14 May 21	64.05000 +0.00	64.70	63.85	64.45	34,564
13 May 21	64.05000 +0.10	64.40	63.60	63.60	42,005
12 May 21	63.95000 +0.00	64.35	63.10	63.70	39,262
11 May 21	63.95000 -0.85	64.60	63.80	64.55	63,329
10 May 21	64.80000 +2.55	64.90	62.90	63.00	114,165
07 May 21	62.25000 +0.15	63.20	62.25	62.35	57,977
06 May 21	62.10000 +0.45	62.20	61.75	61.80	65,730
05 May 21	61.65000 +0.25	62.10	60.80	61.75	72,443
04 May 21	61.40000 +0.80	62.35	60.90	61.00	79,173
03 May 21	60.60000 +1.85	60.90	59.00	59.00	62,205
30 Apr 21	58.75000 -0.90	60.20	58.70	59.80	131,326
29 Apr 21	59.65000 +0.45	61.00	58.95	59.25	104,847
28 Apr 21	59.20000 +5.35	60.40	56.45	57.00	255,798
27 Apr 21	53.85000 -0.15	54.40	53.75	54.35	33,796
26 Apr 21	54.00000 +0.25	54.50	53.50	53.70	44,223
23 Apr 21	53.75000 +0.20	54.00	53.40	53.40	43,174
22 Apr 21	53.55000 +0.80	53.95	52.70	52.70	61,974
21 Apr 21	52.75000 +0.55	52.85	52.05	52.30	37,192
20 Apr 21	52.20000 -0.20	52.45	52.05	52.45	26,182
19 Apr 21	52.40000 -0.05	52.80	52.30	52.55	47,954
16 Apr 21	52.45000 +0.45	52.45	51.95	51.95	25,606
15 Apr 21	52.00000 -0.30	52.80	52.00	52.40	38,065
14 Apr 21	52.30000 +0.00	52.50	52.00	52.45	37,042
13 Apr 21	52.30000 -0.05	52.60	51.85	52.35	31,274
12 Apr 21	52.35000 -1.15	53.50	52.15	53.45	37,626
09 Apr 21	53.50000 +0.05	54.00	53.10	53.50	66,060
08 Apr 21	53.45000 +2.65	55.00	51.85	52.05	161,543
07 Apr 21	50.80000 +0.96	50.95	49.74	49.84	57,372
06 Apr 21	49.84000 -0.16	50.65	49.84	50.10	66,415
01 Apr 21	50.00000 +0.08	50.55	49.82	50.20	52,408
31 Mar 21	49.92000 +0.10	50.05	49.30	49.58	80,221
30 Mar 21	49.82000 -0.38	50.35	49.82	50.25	42,585
29 Mar 21	50.20000 -0.05	50.65	50.15	50.20	33,433
26 Mar 21	50.25000 +0.33	50.45	49.80	49.90	50,369
25 Mar 21	49.92000 -0.33	50.65	49.92	50.10	52,665
24 Mar 21	50.25000 -0.65	50.70	50.00	50.70	61,884
23 Mar 21	50.90000 -0.85	51.45	50.35	51.45	66,044
22 Mar 21	51.75000 -0.15	52.70	51.50	51.80	55,105
19 Mar 21	51.90000 +0.55	51.95	51.05	51.05	51,979
18 Mar 21	51.35000 +1.10	51.45	50.10	50.10	80,000
17 Mar 21	50.25000 +0.75	50.30	49.64	49.74	27,833
16 Mar 21	49.50000 -0.08	50.00	49.28	49.54	33,522
15 Mar 21	49.58000 -0.14	50.10	49.40	49.88	36,756
12 Mar 21	49.72000 -0.18	50.05	49.00	49.70	37,822
11 Mar 21	49.90000 +0.68	50.35	49.20	49.24	38,790
10 Mar 21	49.22000 -0.68	49.72	48.90	49.72	76,180
09 Mar 21	49.90000 +0.74	50.35	49.30	49.34	72,081
08 Mar 21	49.16000 +0.44	49.44	48.78	49.00	40,466
05 Mar 21	48.72000 -0.04	48.76	48.00	48.70	43,205
04 Mar 21	48.76000 +0.60	48.88	47.90	47.96	40,113
03 Mar 21	48.16000 +0.62	48.18	47.60	47.60	58,671
02 Mar 21	47.54000 -0.16	48.26	47.54	47.98	80,667
01 Mar 21	47.70000 +1.20	48.14	46.74	46.74	59,280
26 Feb 21	46.50000 -0.90	47.14	46.32	47.04	98,322
25 Feb 21	47.40000 +0.10	47.94	47.20	47.52	77,734
24 Feb 21	47.30000 +0.12	47.58	47.10	47.16	77,179
23 Feb 21	47.18000 +0.40	47.92	46.88	46.92	91,177
22 Feb 21	46.78000 +0.38	47.14	46.04	46.40	114,402
19 Feb 21	46.40000 +0.64	46.58	44.56	45.30	127,710
18 Feb 21	45.76000 +0.14	46.66	45.30	45.58	88,936
17 Feb 21	45.62000 -2.26	46.68	44.00	46.60	192,907
16 Feb 21	47.88000 -0.24	48.62	47.80	48.12	36,626
15 Feb 21	48.12000 +0.72	48.54	47.58	47.70	35,350
12 Feb 21	47.40000 -0.04	47.62	46.98	47.50	33,793
11 Feb 21	47.44000 -0.36	48.00	47.36	48.00	35,271
10 Feb 21	47.80000 -0.18	48.16	47.72	48.00	30,266
09 Feb 21	47.98000 +0.28	47.98	47.42	47.88	27,844
08 Feb 21	47.70000 -0.14	48.24	47.70	48.14	38,895
05 Feb 21	47.84000 +0.04	48.00	47.62	47.88	44,951
04 Feb 21	47.80000 +1.02	47.88	46.74	46.82	52,119
03 Feb 21	46.78000 +0.98	46.88	45.80	46.16	51,241
02 Feb 21	45.80000 -0.84	46.76	45.68	46.70	64,751
01 Feb 21	46.64000 -0.42	47.32	46.40	47.20	54,889
29 Jan 21	47.06000 +0.08	47.36	46.12	46.80	71,820
28 Jan 21	46.98000 -0.30	47.50	46.50	47.26	48,355
27 Jan 21	47.28000 +0.12	48.06	46.98	47.26	52,415
26 Jan 21	47.16000 +0.38	47.16	46.50	46.54	37,029
25 Jan 21	46.78000 -0.24	47.16	46.26	47.06	58,316
22 Jan 21	47.02000 -0.86	47.80	46.78	47.72	68,833
21 Jan 21	47.88000 +0.10	48.34	47.70	47.80	42,070
20 Jan 21	47.78000 +0.26	47.90	47.50	47.78	29,182
19 Jan 21	47.52000 -0.62	48.40	47.44	48.12	60,326
18 Jan 21	48.14000 -0.20	49.08	48.10	48.44	32,091
15 Jan 21	48.34000 +0.22	48.38	47.62	48.20	67,386
14 Jan 21	48.12000 -0.28	48.80	48.06	48.60	69,499
13 Jan 21	48.40000 +1.06	49.10	46.70	47.44	147,422
12 Jan 21	47.34000 -0.18	47.74	47.22	47.64	75,228
11 Jan 21	47.52000 +0.34	47.96	47.06	47.30	88,564
08 Jan 21	47.18000 -0.26	47.88	46.90	47.74	46,560
07 Jan 21	47.44000 -0.10	47.84	46.96	47.76	71,602
06 Jan 21	47.54000 +0.32	47.56	47.06	47.22	39,680
05 Jan 21	47.22000 -0.28	48.28	47.04	47.70	60,574
04 Jan 21	47.50000 +1.24	48.40	46.74	46.78	112,159
31 Dec 20	46.26000 -0.84	47.04	46.26	47.04	51,043
30 Dec 20	47.10000 -0.42	47.52	47.04	47.52	31,471
29 Dec 20	47.52000 +0.60	47.90	46.90	46.90	76,499
28 Dec 20	46.92000 -0.92	48.18	46.70	47.92	40,495
24 Dec 20	47.84000 +0.32	47.84	47.50	47.52	11,849
23 Dec 20	47.52000 +0.46	47.68	46.90	47.00	37,510
22 Dec 20	47.06000 -0.04	47.38	46.78	47.24	57,053
21 Dec 20	47.10000 -0.80	47.50	46.02	47.18	55,518
18 Dec 20	47.90000 +0.18	48.12	47.30	47.70	77,041
17 Dec 20	47.72000 -0.08	48.26	47.60	48.10	93,832
16 Dec 20	47.80000 -1.16	49.06	47.70	48.84	63,644
15 Dec 20	48.96000 -0.02	49.44	48.72	48.98	40,612
14 Dec 20	48.98000 +0.18	49.44	48.74	49.12	51,069
11 Dec 20	48.80000 -0.66	49.82	48.36	49.46	98,101
10 Dec 20	49.46000 -1.29	51.20	48.02	50.80	114,410
09 Dec 20	50.75000 +0.10	51.20	50.50	50.60	43,171
08 Dec 20	50.65000 +0.15	50.85	50.10	50.40	52,130
07 Dec 20	50.50000 -0.10	51.15	50.50	50.60	51,690
04 Dec 20	50.60000 +0.64	51.30	49.94	50.15	107,358
03 Dec 20	49.96000 +0.20	50.25	49.30	49.86	35,585
02 Dec 20	49.76000 -1.29	51.15	49.38	51.10	91,853
01 Dec 20	51.05000 +1.29	51.75	50.10	50.35	104,338
30 Nov 20	49.76000 -1.09	51.00	49.76	50.90	71,939
27 Nov 20	50.85000 +0.60	51.55	50.25	50.25	54,316
26 Nov 20	50.25000 -0.05	50.50	49.98	50.30	33,488
25 Nov 20	50.30000 +0.25	50.60	50.05	50.45	33,339
24 Nov 20	50.05000 +1.05	50.45	48.78	49.08	78,186
23 Nov 20	49.00000 -0.30	49.72	49.00	49.62	54,312
20 Nov 20	49.30000 -0.66	49.94	49.28	49.84	68,143
19 Nov 20	49.96000 -0.94	50.55	49.86	50.55	50,213
18 Nov 20	50.90000 -0.20	51.20	50.50	51.05	31,884
17 Nov 20	51.10000 +0.40	51.40	50.60	50.80	48,698
16 Nov 20	50.70000 +0.80	51.55	50.10	50.40	67,868
13 Nov 20	49.90000 +0.56	50.30	49.20	49.32	125,590
12 Nov 20	49.34000 +0.30	50.10	48.40	48.78	117,444
11 Nov 20	49.04000 +0.98	49.30	47.38	48.02	102,763
10 Nov 20	48.06000 +3.60	49.56	45.66	45.76	156,994
09 Nov 20	44.46000 +1.96	44.96	43.14	43.18	97,244
06 Nov 20	42.50000 -0.14	42.84	42.30	42.60	52,544
05 Nov 20	42.64000 +0.48	43.24	41.96	42.30	227,637
04 Nov 20	42.16000 -1.38	43.20	41.54	43.20	103,728
03 Nov 20	43.54000 +2.20	44.06	41.34	41.64	114,926
02 Nov 20	41.34000 +0.24	41.62	40.68	41.10	78,786
30 Oct 20	41.10000 -0.24	41.46	40.44	40.92	99,110
29 Oct 20	41.34000 +1.62	42.42	40.02	40.34	131,585
28 Oct 20	39.72000 -0.62	40.00	38.50	40.00	111,908
27 Oct 20	40.34000 -0.80	41.32	39.84	41.32	104,731
26 Oct 20	41.14000 -0.90	41.80	41.00	41.62	52,020
23 Oct 20	42.04000 +0.72	42.04	41.30	41.30	56,107
22 Oct 20	41.32000 -0.28	41.50	40.94	41.50	60,708
21 Oct 20	41.60000 -0.02	42.28	41.36	41.74	74,930
20 Oct 20	41.62000 -1.20	42.88	41.56	42.88	58,172
19 Oct 20	42.82000 -0.32	43.48	42.82	43.20	7,459
16 Oct 20	43.14000 +0.44	43.22	42.82	42.96	40,208
15 Oct 20	42.70000 -0.16	42.82	42.26	42.62	49,164
14 Oct 20	42.86000 -0.04	43.14	42.64	43.08	48,500
13 Oct 20	42.90000 -0.10	43.06	42.68	43.00	35,871
12 Oct 20	43.00000 +0.22	43.06	42.54	42.78	27,944
09 Oct 20	42.78000 +0.08	42.90	42.22	42.90	39,840
08 Oct 20	42.70000 +0.54	42.80	42.06	42.20	58,592
07 Oct 20	42.16000 -0.24	42.70	41.94	42.50	80,477
06 Oct 20	42.40000 +0.10	42.94	42.04	42.70	89,604
05 Oct 20	42.30000 -0.82	43.34	42.30	43.30	41,950
02 Oct 20	43.12000 -1.12	44.10	43.04	44.10	37,162
01 Oct 20	44.24000 -0.52	44.90	44.18	44.74	52,857
30 Sep 20	44.76000 +0.20	45.10	44.12	44.18	59,877
29 Sep 20	44.56000 -0.02	44.84	44.02	44.38	59,219
28 Sep 20	44.58000 +0.92	45.00	44.12	44.12	66,617
25 Sep 20	43.66000 -0.60	44.62	43.28	44.44	63,954
24 Sep 20	44.26000 -0.32	44.98	43.76	44.02	65,112
23 Sep 20	44.58000 -1.52	46.60	44.46	46.04	60,155
22 Sep 20	46.10000 +0.36	46.48	45.62	45.72	47,601
21 Sep 20	45.74000 -1.08	46.76	45.60	46.50	63,554
18 Sep 20	46.82000 -1.00	47.72	46.66	47.70	82,326
17 Sep 20	47.82000 -0.42	48.48	47.62	48.00	51,733
16 Sep 20	48.24000 +0.24	48.68	47.88	48.28	76,187
15 Sep 20	48.00000 -0.18	48.24	47.52	48.04	47,588
14 Sep 20	48.18000 +0.34	48.30	47.94	48.20	44,274
11 Sep 20	47.84000 +0.72	48.00	46.94	47.02	46,372
10 Sep 20	47.12000 -0.50	48.02	47.12	47.50	48,905
09 Sep 20	47.62000 +0.62	47.62	46.60	46.70	67,499
08 Sep 20	47.00000 -0.46	47.50	46.42	47.50	28,266
07 Sep 20	47.46000 +0.48	47.46	46.98	47.02	22,440
04 Sep 20	46.98000 -0.94	47.90	46.78	47.86	45,279
03 Sep 20	47.92000 +0.02	48.30	47.60	47.80	45,962
02 Sep 20	47.90000 +0.42	48.04	47.44	47.82	79,813
01 Sep 20	47.48000 -0.84	48.68	47.48	48.50	45,646
31 Aug 20	48.32000 -1.42	49.62	48.24	49.60	49,578
28 Aug 20	49.74000 -0.08	49.82	49.16	49.82	61,749
27 Aug 20	49.82000 +0.20	50.15	49.26	49.82	40,638
26 Aug 20	49.62000 +0.64	49.62	48.94	49.26	36,871
25 Aug 20	48.98000 -0.30	50.00	48.94	50.00	29,017
24 Aug 20	49.28000 +0.24	49.82	48.80	48.80	41,595
21 Aug 20	49.04000 +0.14	49.52	48.90	49.00	37,920
20 Aug 20	48.90000 -0.18	49.00	48.34	48.74	42,349
19 Aug 20	49.08000 +0.06	49.26	48.62	49.26	34,513
18 Aug 20	49.02000 -0.96	50.95	48.90	49.88	62,929
17 Aug 20	49.98000 +0.26	50.50	49.60	49.72	37,882
14 Aug 20	49.72000 -0.43	50.10	49.28	50.10	45,926
13 Aug 20	50.15000 -0.30	50.95	49.90	50.15	30,803
12 Aug 20	50.45000 +0.15	50.45	49.92	50.00	44,132
11 Aug 20	50.30000 +0.38	50.65	49.72	50.00	48,316
10 Aug 20	49.92000 +0.76	49.92	48.86	49.48	37,150
07 Aug 20	49.16000 -0.22	49.60	49.04	49.38	44,001
06 Aug 20	49.38000 -0.97	50.40	49.22	50.35	60,352
05 Aug 20	50.35000 -0.95	52.20	50.35	51.55	77,133
04 Aug 20	51.30000 +0.10	51.65	51.00	51.00	61,334
03 Aug 20	51.20000 +1.05	51.35	50.05	50.55	38,465
31 Jul 20	50.15000 -1.30	51.45	50.05	51.40	118,592
30 Jul 20	51.45000 +0.05	52.90	51.45	51.80	98,408
29 Jul 20	51.40000 +2.54	52.35	49.40	49.48	132,100
28 Jul 20	48.86000 +0.02	49.10	48.34	48.96	51,554
27 Jul 20	48.84000 -0.16	48.96	48.44	48.70	52,917
24 Jul 20	49.00000 -0.06	49.04	48.50	48.50	53,498
23 Jul 20	49.06000 +0.42	49.06	48.16	49.00	62,925
22 Jul 20	48.64000 -0.92	49.82	48.18	49.56	54,542
21 Jul 20	49.56000 +0.46	50.00	49.24	49.24	119,388
20 Jul 20	49.10000 -0.08	49.44	48.82	49.30	69,850
17 Jul 20	49.18000 +0.00	49.64	48.64	49.30	68,526
16 Jul 20	49.18000 +0.90	49.38	47.82	48.08	99,032
15 Jul 20	48.28000 +2.96	48.38	46.12	46.24	152,047
14 Jul 20	45.32000 +0.24	45.32	44.52	44.84	63,503
13 Jul 20	45.08000 +0.08	45.48	44.76	45.04	58,407
10 Jul 20	45.00000 +0.88	45.00	43.90	44.00	67,422
09 Jul 20	44.12000 +0.46	44.80	43.66	44.00	77,369
08 Jul 20	43.66000 -0.42	44.46	43.66	44.46	65,733
07 Jul 20	44.08000 -0.62	45.08	44.02	44.50	76,137
06 Jul 20	44.70000 +0.50	44.98	44.26	44.58	65,385
03 Jul 20	44.20000 -0.12	45.08	44.20	44.42	56,462
02 Jul 20	44.32000 +0.26	44.44	43.70	44.26	110,944
01 Jul 20	44.06000 -1.14	45.42	44.06	44.78	115,677
30 Jun 20	45.20000 +0.20	45.20	44.38	44.76	105,761
29 Jun 20	45.00000 +1.04	45.00	43.80	43.80	100,404
26 Jun 20	43.96000 +0.30	44.60	43.54	43.54	94,669
25 Jun 20	43.66000 +0.30	43.82	42.78	43.20	122,394
24 Jun 20	43.36000 -1.14	44.66	43.32	44.50	85,701
23 Jun 20	44.50000 +0.16	44.90	44.26	44.90	68,617
22 Jun 20	44.34000 -0.20	44.96	44.10	44.60	76,982
19 Jun 20	44.54000 -0.88	45.56	44.24	45.38	365,891
18 Jun 20	45.42000 +0.48	45.70	44.80	45.30	92,793
17 Jun 20	44.94000 -0.84	46.12	44.86	45.88	126,534
16 Jun 20	45.78000 +1.12	45.92	45.00	45.10	149,350
15 Jun 20	44.66000 -1.06	45.38	44.20	45.38	117,117
12 Jun 20	45.72000 -0.98	47.16	45.42	46.44	117,114
11 Jun 20	46.70000 -0.44	47.14	46.02	46.70	117,933
10 Jun 20	47.14000 +0.92	48.20	46.48	46.48	134,733
09 Jun 20	46.22000 -2.28	49.10	46.00	48.74	150,868
08 Jun 20	48.50000 +0.54	48.98	47.66	48.00	81,617
05 Jun 20	47.96000 +1.68	47.96	46.36	46.78	231,871
04 Jun 20	46.28000 -0.12	46.54	45.90	46.30	250,688
03 Jun 20	46.40000 +0.32	46.64	45.86	46.64	136,380
02 Jun 20	46.08000 +0.02	46.50	45.70	46.40	139,874
01 Jun 20	46.06000 -1.82	46.34	45.28	46.12	67,766
29 May 20	47.88000 -0.12	48.62	47.34	47.60	144,232
28 May 20	48.00000 +0.20	48.90	47.64	48.00	113,993
27 May 20	47.80000 +1.66	47.94	45.94	46.60	121,564
26 May 20	46.14000 +1.18	46.52	45.10	45.10	112,202
25 May 20	44.96000 +0.00	45.90	44.38	45.48	56,636
22 May 20	44.96000 +1.02	45.78	43.72	44.22	89,102
21 May 20	43.94000 -0.28	45.18	43.84	44.00	151,189
20 May 20	44.22000 +0.38	44.76	43.26	43.72	116,420
19 May 20	43.84000 -1.90	46.48	43.30	45.50	100,148
18 May 20	45.74000 +1.54	45.76	44.40	44.68	91,067
15 May 20	44.20000 +0.74	44.76	43.74	43.80	66,267
14 May 20	43.46000 -0.92	44.42	43.02	44.22	39,805
13 May 20	44.38000 -1.88	46.10	44.38	46.10	59,531
12 May 20	46.26000 -0.36	47.22	46.26	46.80	70,747
11 May 20	46.62000 +1.64	46.62	45.08	45.28	45,730
08 May 20	44.98000 +0.20	45.36	44.66	45.00	36,347
07 May 20	44.78000 +0.08	45.88	44.64	44.90	55,620
06 May 20	44.70000 +1.36	44.88	43.30	43.44	92,283
05 May 20	43.34000 +0.00	43.74	42.50	43.46	163,263
04 May 20	43.34000 -2.34	45.62	43.34	45.00	109,300
30 Apr 20	45.68000 -2.72	48.52	45.68	48.30	198,105
29 Apr 20	48.40000 -0.24	48.98	48.26	48.98	73,878
28 Apr 20	48.64000 +0.72	48.66	47.70	47.70	35,764
27 Apr 20	47.92000 +0.00	48.38	47.04	48.00	56,401
24 Apr 20	47.92000 -0.68	49.12	47.92	48.40	50,297
23 Apr 20	48.60000 -0.90	49.20	48.60	49.20	64,309
22 Apr 20	49.50000 +0.74	49.50	48.60	49.36	41,200
21 Apr 20	48.76000 -0.14	49.54	48.50	48.70	28,184
20 Apr 20	48.90000 -0.64	49.86	48.70	49.64	44,222
17 Apr 20	49.54000 +0.58	49.90	49.00	49.30	67,133
16 Apr 20	48.96000 +0.52	49.74	47.86	48.26	94,611
15 Apr 20	48.44000 -0.98	50.50	47.82	49.66	80,359
14 Apr 20	49.42000 -0.08	50.35	48.88	49.90	85,212
09 Apr 20	49.50000 +0.48	49.70	48.68	49.04	74,006
08 Apr 20	49.02000 +0.52	49.34	47.68	48.70	59,043
07 Apr 20	48.50000 +0.24	49.98	48.00	48.84	91,692
06 Apr 20	48.26000 -0.80	49.64	47.58	49.64	102,819
03 Apr 20	49.06000 -0.70	50.20	48.26	50.00	45,145
02 Apr 20	49.76000 -0.08	50.50	49.14	50.20	59,925
01 Apr 20	49.84000 -1.01	51.45	49.84	50.80	77,827
31 Mar 20	50.85000 +1.57	51.50	49.46	49.76	125,265
30 Mar 20	49.28000 +0.72	49.90	47.80	48.60	60,674
27 Mar 20	48.56000 -4.49	52.35	47.06	52.05	122,678
26 Mar 20	53.05000 +3.05	55.25	48.10	49.70	142,467
25 Mar 20	50.00000 -1.10	52.90	48.24	51.95	95,960
24 Mar 20	51.10000 +6.20	51.65	45.86	45.94	161,144
23 Mar 20	44.90000 +2.04	45.24	42.34	42.86	94,834
20 Mar 20	42.86000 -1.14	49.50	42.86	45.14	550,590
19 Mar 20	44.00000 -1.12	46.92	41.86	45.08	227,183
18 Mar 20	45.12000 -3.82	49.50	44.30	48.30	173,107
17 Mar 20	48.94000 -0.80	51.50	46.56	50.65	179,089
16 Mar 20	49.74000 -0.91	50.70	47.64	48.48	266,166
13 Mar 20	50.65000 +1.67	52.95	49.96	49.96	221,214
12 Mar 20	48.98000 -3.17	52.50	48.24	50.25	264,814
11 Mar 20	52.15000 +2.15	53.00	50.25	50.35	260,371
10 Mar 20	50.00000 +0.18	52.60	49.90	50.25	223,932
09 Mar 20	49.82000 -1.18	50.85	48.00	48.22	236,808
06 Mar 20	51.00000 -1.95	52.20	50.40	52.15	137,889
05 Mar 20	52.95000 -1.95	55.50	52.25	55.50	118,032
04 Mar 20	54.90000 -0.55	56.40	54.70	55.45	99,312
03 Mar 20	55.45000 +1.35	56.15	54.75	54.75	105,917
02 Mar 20	54.10000 -0.65	55.35	53.40	55.00	127,385
28 Feb 20	54.75000 -0.25	55.15	53.75	53.80	274,230
27 Feb 20	55.00000 -1.90	56.20	54.55	56.00	136,579
26 Feb 20	56.90000 +1.15	56.90	54.75	55.75	141,792
25 Feb 20	55.75000 -2.10	57.80	55.40	57.75	128,462
24 Feb 20	57.85000 -1.25	58.50	56.95	58.35	91,922
21 Feb 20	59.10000 +0.05	59.35	58.50	59.35	85,075
20 Feb 20	59.05000 -0.45	59.80	59.05	59.65	110,461
19 Feb 20	59.50000 -1.00	60.75	59.50	60.35	114,871
18 Feb 20	60.50000 -0.65	61.40	60.25	61.00	115,608
17 Feb 20	61.15000 -1.90	63.30	61.15	63.00	132,172
14 Feb 20	63.05000 +1.55	64.05	60.95	61.25	172,705
13 Feb 20	61.50000 -0.10	63.30	61.50	61.70	183,761
12 Feb 20	61.60000 -3.45	63.75	58.35	63.35	404,426
11 Feb 20	65.05000 +0.00	66.05	65.00	65.35	132,945
10 Feb 20	65.05000 +1.35	65.10	63.25	63.55	141,562
07 Feb 20	63.70000 +1.05	63.85	62.50	62.50	94,489
06 Feb 20	62.65000 +0.20	63.30	62.65	62.95	85,068
05 Feb 20	62.45000 +0.50	62.60	61.65	61.65	86,363
04 Feb 20	61.95000 +0.55	62.00	61.20	61.20	74,286
03 Feb 20	61.40000 +0.45	61.50	60.65	60.95	81,104
31 Jan 20	60.95000 +0.00	61.75	60.50	60.75	261,635
30 Jan 20	60.95000 -0.10	61.05	60.50	60.50	66,631
29 Jan 20	61.05000 -0.05	61.30	60.55	61.00	75,032
28 Jan 20	61.10000 +0.60	61.25	60.40	60.55	47,286
27 Jan 20	60.50000 +0.00	61.10	59.90	60.20	83,562
24 Jan 20	60.50000 +0.50	61.10	60.30	60.30	44,913
23 Jan 20	60.00000 +0.30	60.35	59.20	59.60	87,660
22 Jan 20	59.70000 +0.20	59.80	59.30	59.45	93,095
21 Jan 20	59.50000 -0.65	60.15	59.05	60.15	77,463
20 Jan 20	60.15000 +0.00	60.30	60.00	60.00	67,648
17 Jan 20	60.15000 -0.10	60.55	59.95	60.35	97,635
16 Jan 20	60.25000 -0.25	61.00	60.25	60.90	71,296
15 Jan 20	60.50000 +0.00	60.90	60.25	60.50	133,150
14 Jan 20	60.50000 +0.20	60.70	60.05	60.50	100,463
13 Jan 20	60.30000 -0.70	61.20	60.10	60.80	101,754
10 Jan 20	61.00000 -0.30	61.90	60.55	61.00	85,281
09 Jan 20	61.30000 +0.10	61.55	61.05	61.35	108,516
08 Jan 20	61.20000 -0.50	61.80	60.80	61.50	76,709
07 Jan 20	61.70000 -0.30	62.55	61.65	62.10	65,625
06 Jan 20	62.00000 -0.85	62.90	61.95	62.85	86,149
03 Jan 20	62.85000 +0.05	62.85	62.35	62.75	79,313
02 Jan 20	62.80000 +0.80	62.85	62.20	62.25	111,502
31 Dec 19	62.00000 +0.10	62.20	61.55	61.75	49,366
30 Dec 19	61.90000 +0.25	62.35	61.70	61.70	73,025
27 Dec 19	61.65000 +0.15	62.10	61.25	61.25	59,252
24 Dec 19	61.50000 +0.50	61.75	61.15	61.15	11,419
23 Dec 19	61.00000 -0.40	61.45	60.90	61.25	68,858
20 Dec 19	61.40000 +0.85	61.40	60.40	60.50	91,151
19 Dec 19	60.55000 -0.45	61.30	60.40	60.75	87,075
18 Dec 19	61.00000 +0.75	61.20	59.80	60.30	264,920
17 Dec 19	60.25000 -2.75	63.00	60.25	62.85	267,044
16 Dec 19	63.00000 +1.80	63.10	61.40	61.40	80,598
13 Dec 19	61.20000 -0.30	62.00	60.90	62.00	179,209
12 Dec 19	61.50000 -1.00	62.95	61.50	62.50	138,959
11 Dec 19	62.50000 +0.25	63.10	62.00	62.00	162,515
10 Dec 19	62.25000 +0.35	62.35	61.25	61.75	168,083
09 Dec 19	61.90000 -0.65	62.55	61.55	62.50	154,803
06 Dec 19	62.55000 +0.70	62.65	61.70	62.00	123,973
05 Dec 19	61.85000 +0.05	62.90	61.70	61.75	139,598
04 Dec 19	61.80000 +0.60	62.35	61.50	61.55	237,946
03 Dec 19	61.20000 -0.45	61.60	60.30	61.30	307,704
02 Dec 19	61.65000 -0.85	62.60	61.20	62.45	181,579
29 Nov 19	62.50000 -0.35	63.00	62.50	62.55	136,452
28 Nov 19	62.85000 +0.05	63.40	62.60	62.80	74,247
27 Nov 19	62.80000 +0.05	63.50	62.20	63.10	183,886
26 Nov 19	62.75000 -0.40	63.50	61.95	62.95	3,210,310
25 Nov 19	63.15000 +0.10	63.55	62.55	63.00	158,774
22 Nov 19	63.05000 +2.05	63.50	60.75	61.05	179,408
21 Nov 19	61.00000 -0.60	61.75	60.50	61.50	186,152
20 Nov 19	61.60000 -0.15	62.40	61.05	62.00	171,464
19 Nov 19	61.75000 -1.00	62.75	61.75	62.50	145,679
18 Nov 19	62.75000 +0.45	63.20	61.80	62.50	187,408
15 Nov 19	62.30000 -0.65	63.30	62.05	63.10	149,726
14 Nov 19	62.95000 -0.65	63.65	62.20	63.50	193,779
13 Nov 19	63.60000 -1.20	65.00	63.55	64.95	131,932
12 Nov 19	64.80000 -2.05	66.80	64.70	66.75	173,436
11 Nov 19	66.85000 -0.10	67.30	66.50	66.85	81,163
08 Nov 19	66.95000 +0.05	68.25	66.50	66.90	212,268
07 Nov 19	66.90000 +0.80	68.25	66.00	66.05	270,452
06 Nov 19	66.10000 +1.25	66.35	64.75	65.00	224,219
05 Nov 19	64.85000 +1.10	65.00	63.55	63.95	140,833
04 Nov 19	63.75000 +1.80	63.95	62.00	62.00	143,008
01 Nov 19	61.95000 -0.30	62.45	61.65	62.15	151,598
31 Oct 19	62.25000 +0.10	62.95	61.10	62.15	215,241
30 Oct 19	62.15000 -0.05	62.50	61.85	62.15	176,352
29 Oct 19	62.20000 -0.80	62.75	61.95	62.75	127,374
28 Oct 19	63.00000 -0.50	64.00	62.70	63.30	110,589
25 Oct 19	63.50000 +1.10	63.50	62.25	62.65	102,049
24 Oct 19	62.40000 -0.70	63.60	62.20	63.10	118,639
23 Oct 19	63.10000 +1.20	64.40	61.15	61.40	191,054
22 Oct 19	61.90000 -0.35	62.90	61.25	62.40	114,742
21 Oct 19	62.25000 +0.25	62.80	61.75	61.75	87,949
18 Oct 19	62.00000 +0.60	62.00	60.80	61.25	92,907
17 Oct 19	61.40000 -1.05	63.05	61.35	62.40	180,445
16 Oct 19	62.45000 +0.00	63.05	61.65	62.20	229,895
15 Oct 19	62.45000 -0.75	63.50	61.40	62.90	269,985
14 Oct 19	63.20000 -1.80	63.60	60.55	61.00	458,127
11 Oct 19	65.00000 +1.45	65.10	63.00	63.75	188,459
10 Oct 19	63.55000 +0.30	63.85	62.25	63.10	136,896
09 Oct 19	63.25000 +0.30	63.75	62.30	62.70	173,827
08 Oct 19	62.95000 -1.05	63.80	62.45	63.70	206,910
07 Oct 19	64.00000 +0.50	64.05	62.10	63.50	175,496
04 Oct 19	63.50000 +0.35	63.50	61.60	63.15	212,403
03 Oct 19	63.15000 +2.15	64.00	60.70	61.50	226,679
02 Oct 19	61.00000 +0.25	61.90	60.00	60.65	215,791
01 Oct 19	60.75000 -0.85	61.90	60.65	61.90	178,922
30 Sep 19	61.60000 -0.15	61.90	60.80	61.50	171,870
27 Sep 19	61.75000 +1.05	61.80	60.80	60.80	96,416
26 Sep 19	60.70000 +1.00	60.75	59.55	59.55	125,833
25 Sep 19	59.70000 +0.70	59.75	58.60	58.95	111,495
24 Sep 19	59.00000 -0.85	60.50	58.95	60.00	148,595
23 Sep 19	59.85000 -1.10	60.85	59.30	60.75	137,602
20 Sep 19	60.95000 -0.40	61.40	60.75	61.20	330,487
19 Sep 19	61.35000 +0.50	61.70	60.85	61.00	139,870
18 Sep 19	60.85000 -0.20	61.30	59.65	60.90	186,782
17 Sep 19	61.05000 -1.20	62.35	60.60	62.35	168,154
16 Sep 19	62.25000 +0.25	62.45	61.30	61.65	100,423
13 Sep 19	62.00000 -0.15	62.25	61.40	62.00	172,027
12 Sep 19	62.15000 +0.70	62.30	60.40	61.65	202,948
11 Sep 19	61.45000 +0.40	62.65	60.60	61.40	342,820
10 Sep 19	61.05000 +2.95	61.95	58.05	59.00	348,502
09 Sep 19	58.10000 +0.00	58.60	57.80	58.25	109,690
06 Sep 19	58.10000 -0.25	58.50	57.80	58.15	93,657
05 Sep 19	58.35000 +0.25	58.60	57.30	58.20	249,307
04 Sep 19	58.10000 +0.65	58.50	57.40	57.50	289,810
03 Sep 19	57.45000 -1.10	58.50	57.25	58.25	152,057
02 Sep 19	58.55000 +0.45	58.60	57.95	58.10	138,228
30 Aug 19	58.10000 +0.60	58.20	57.45	57.50	156,346
29 Aug 19	57.50000 -0.60	58.25	57.50	57.90	101,973
28 Aug 19	58.10000 -0.40	58.40	57.75	58.40	119,945
27 Aug 19	58.50000 +0.70	58.65	57.60	57.60	163,395
26 Aug 19	57.80000 +0.00	58.00	57.30	58.00	50,113
23 Aug 19	57.80000 -0.75	59.45	57.65	58.65	97,071
22 Aug 19	58.55000 +0.50	58.95	57.80	58.20	110,193
21 Aug 19	58.05000 +0.55	59.00	57.70	57.70	86,367
20 Aug 19	57.50000 -1.30	59.05	57.00	58.70	148,485
19 Aug 19	58.80000 +1.35	59.00	57.70	57.70	113,251
16 Aug 19	57.45000 +0.40	57.45	56.75	57.05	152,719
15 Aug 19	57.05000 -0.70	57.90	56.65	57.75	136,012
14 Aug 19	57.75000 -1.35	59.15	57.60	59.05	128,083
13 Aug 19	59.10000 -0.35	59.40	58.25	59.25	146,086
12 Aug 19	59.45000 +0.30	59.95	59.00	59.50	90,393
09 Aug 19	59.15000 -1.35	60.65	59.15	60.20	132,914
08 Aug 19	60.50000 +1.10	60.65	58.10	58.15	110,052
07 Aug 19	59.40000 +0.05	60.00	58.90	59.55	155,666
06 Aug 19	59.35000 -0.45	60.70	59.35	59.85	132,128
05 Aug 19	59.80000 -2.00	61.30	59.55	61.25	122,165
02 Aug 19	61.80000 +0.00	62.65	60.70	61.00	232,185
01 Aug 19	61.80000 -1.10	62.50	60.25	62.50	315,583
31 Jul 19	62.90000 -5.85	66.50	61.90	66.50	422,980
30 Jul 19	68.75000 -0.20	69.15	68.30	69.15	115,826
29 Jul 19	68.95000 +0.20	68.95	68.25	68.25	92,703
26 Jul 19	68.75000 +1.25	68.85	67.65	67.75	130,650
25 Jul 19	67.50000 +0.25	67.80	67.10	67.45	144,640
24 Jul 19	67.25000 -0.70	68.00	67.10	67.90	115,558
23 Jul 19	67.95000 +0.50	68.75	67.35	67.45	125,400
22 Jul 19	67.45000 -0.05	67.65	67.05	67.40	79,127
19 Jul 19	67.50000 -0.70	68.60	67.25	68.10	95,506
18 Jul 19	68.20000 -1.30	69.45	67.85	69.45	131,645
17 Jul 19	69.50000 -0.65	70.85	69.50	70.00	167,170
16 Jul 19	70.15000 -0.25	70.45	69.90	70.00	78,957
15 Jul 19	70.40000 +0.50	70.65	69.75	69.90	129,573
12 Jul 19	69.90000 +0.20	70.20	68.75	69.80	130,002
11 Jul 19	69.70000 -0.30	70.25	69.55	70.00	113,466
10 Jul 19	70.00000 -0.75	70.50	69.95	70.40	97,275
09 Jul 19	70.75000 +0.00	71.05	69.95	70.75	139,054
08 Jul 19	70.75000 +1.20	70.90	69.50	69.50	119,408
05 Jul 19	69.55000 -0.35	70.15	69.35	70.00	105,882
04 Jul 19	69.90000 +0.90	70.45	69.00	69.00	88,515
03 Jul 19	69.00000 +0.30	69.50	68.65	68.75	121,200
02 Jul 19	68.70000 -0.50	69.55	68.35	69.35	154,105
01 Jul 19	69.20000 +2.15	69.50	67.10	67.50	172,401
28 Jun 19	67.05000 +0.05	67.15	66.40	66.85	143,707
27 Jun 19	67.00000 +1.20	67.05	65.85	66.20	150,098
26 Jun 19	65.80000 -0.80	66.65	65.80	66.40	166,556
25 Jun 19	66.60000 +0.10	66.65	65.75	66.20	133,503
24 Jun 19	66.50000 +1.50	67.10	65.45	65.45	227,882
21 Jun 19	65.00000 -0.95	66.85	65.00	65.80	218,697
20 Jun 19	65.95000 -0.05	66.60	65.20	66.10	166,083
19 Jun 19	66.00000 -1.05	67.05	65.80	67.05	204,929
18 Jun 19	67.05000 +0.15	67.45	66.75	67.30	129,782
17 Jun 19	66.90000 -0.70	68.10	66.75	67.80	100,510
14 Jun 19	67.60000 -0.85	68.75	67.60	68.30	84,126
13 Jun 19	68.45000 +0.15	68.80	67.85	68.50	145,413
12 Jun 19	68.30000 -0.20	68.80	67.80	68.35	145,386
11 Jun 19	68.50000 -0.15	68.75	68.40	68.65	92,229
10 Jun 19	68.65000 -1.40	70.00	68.15	69.95	62,844
07 Jun 19	70.05000 +0.75	70.40	69.30	69.70	76,022
06 Jun 19	69.30000 -0.95	70.30	69.00	70.10	85,511
05 Jun 19	70.25000 +1.05	70.55	68.90	69.20	148,688
04 Jun 19	69.20000 +1.10	69.40	67.00	67.70	182,440
03 Jun 19	68.10000 -1.80	68.10	64.90	66.45	186,455
31 May 19	69.90000 -1.85	71.60	68.85	71.50	196,997
30 May 19	71.75000 +0.05	72.25	71.35	71.90	99,699
29 May 19	71.70000 -1.55	73.30	71.40	73.00	113,787
28 May 19	73.25000 -1.20	74.75	73.25	74.50	208,921
27 May 19	74.45000 +0.10	75.20	74.30	74.75	36,277
24 May 19	74.35000 +0.15	75.20	74.35	74.50	89,242
23 May 19	74.20000 -0.65	74.85	74.15	74.50	74,804
22 May 19	74.85000 -0.40	75.50	74.30	75.00	93,301
21 May 19	75.25000 +0.20	76.00	75.05	75.45	71,652
20 May 19	75.05000 -1.35	76.55	74.55	76.55	65,104
17 May 19	76.40000 +0.90	76.90	75.05	75.15	108,301
16 May 19	75.50000 +0.15	75.70	74.85	75.00	131,065
15 May 19	75.35000 -0.65	76.05	74.65	75.70	129,417
14 May 19	76.00000 +1.30	76.35	74.65	74.75	108,341
13 May 19	74.70000 +0.60	74.95	73.95	74.15	150,231
10 May 19	74.10000 -1.05	75.70	74.10	75.00	136,853
09 May 19	75.15000 -0.85	76.25	74.55	75.70	136,313
08 May 19	76.00000 -0.45	76.85	75.90	76.85	156,723
07 May 19	76.45000 +0.25	77.30	76.10	76.25	120,487
06 May 19	76.20000 -0.80	76.65	76.20	76.65	64,944
03 May 19	77.00000 +0.75	77.25	76.10	76.55	177,522
02 May 19	76.25000 -0.60	77.10	76.15	76.90	141,187
30 Apr 19	76.85000 -0.10	77.35	76.00	76.60	163,404
29 Apr 19	76.95000 +0.25	77.15	76.20	76.85	150,885
26 Apr 19	76.70000 +0.20	77.95	76.00	76.85	220,134
25 Apr 19	76.50000 -6.55	78.15	73.75	76.40	413,466
24 Apr 19	83.05000 +1.00	83.05	81.55	82.25	221,641
23 Apr 19	82.05000 +0.40	82.15	80.95	82.05	125,076
18 Apr 19	81.65000 +0.45	82.35	80.65	80.90	103,775
17 Apr 19	81.20000 +2.40	81.80	78.70	80.00	208,714
16 Apr 19	78.80000 +1.25	78.90	77.50	77.60	95,245
15 Apr 19	77.55000 +0.40	79.15	77.20	77.20	109,951
12 Apr 19	77.15000 -0.10	78.70	76.80	77.70	141,696
11 Apr 19	77.25000 -1.60	78.10	76.00	76.75	197,131
10 Apr 19	78.85000 +1.15	78.90	77.75	77.90	110,410
09 Apr 19	77.70000 -0.65	78.05	76.85	78.00	88,864
08 Apr 19	78.35000 +0.05	79.20	78.20	78.60	75,174
05 Apr 19	78.30000 +0.75	78.95	77.25	77.25	135,755
04 Apr 19	77.55000 -0.40	78.50	77.30	78.30	90,757
03 Apr 19	77.95000 -0.80	79.20	77.45	79.10	112,357
02 Apr 19	78.75000 -1.05	80.15	78.75	80.00	99,368
01 Apr 19	79.80000 +0.35	80.75	79.55	79.60	80,622
29 Mar 19	79.45000 +0.50	79.60	78.50	79.05	103,558
28 Mar 19	78.95000 +0.70	79.50	77.50	78.00	103,275
27 Mar 19	78.25000 -0.35	79.00	77.30	78.25	93,191
26 Mar 19	78.60000 +0.00	78.90	78.20	78.70	65,209
25 Mar 19	78.60000 +0.10	78.80	77.70	78.15	70,182
22 Mar 19	78.50000 -0.30	79.05	78.30	78.70	103,191
21 Mar 19	78.80000 +0.20	78.95	78.40	78.50	57,501
20 Mar 19	78.60000 -2.35	80.75	78.60	80.75	91,660
19 Mar 19	80.95000 +0.20	81.75	80.65	80.65	89,231
18 Mar 19	80.75000 -0.50	81.45	80.60	81.05	90,447
15 Mar 19	81.25000 -0.10	82.60	81.05	81.05	137,591
14 Mar 19	81.35000 +1.05	81.75	80.40	80.40	76,395
13 Mar 19	80.30000 -1.85	82.40	80.30	82.40	132,074
12 Mar 19	82.15000 +0.75	82.80	81.70	82.00	60,209
11 Mar 19	81.40000 -0.60	82.50	81.40	82.20	58,695
08 Mar 19	82.00000 +0.75	82.20	80.50	80.60	71,631
07 Mar 19	81.25000 -0.20	81.85	80.85	81.85	91,003
06 Mar 19	81.45000 -1.15	82.70	81.45	82.05	82,718
05 Mar 19	82.60000 +0.70	82.75	82.05	82.30	74,860
04 Mar 19	81.90000 -1.00	83.10	81.65	83.00	86,401
01 Mar 19	82.90000 -0.25	83.75	82.45	83.50	105,019
28 Feb 19	83.15000 +0.50	83.45	81.70	82.20	117,459
27 Feb 19	82.65000 -0.40	83.30	82.60	83.00	78,504
26 Feb 19	83.05000 -0.15	83.70	83.00	83.35	113,154
25 Feb 19	83.20000 -0.80	84.50	82.95	84.45	74,536
22 Feb 19	84.00000 -0.30	84.50	83.60	83.90	107,194
21 Feb 19	84.30000 +1.95	84.55	82.45	82.80	148,595
20 Feb 19	82.35000 +0.00	84.00	82.35	82.55	147,697
19 Feb 19	82.35000 -0.15	82.50	81.60	82.10	115,079
18 Feb 19	82.50000 -1.45	84.10	81.90	83.75	142,769
15 Feb 19	83.95000 +0.70	84.65	82.95	83.05	210,337
14 Feb 19	83.25000 -4.15	85.95	83.15	84.95	223,920
13 Feb 19	87.40000 -2.85	91.65	85.00	91.15	260,134
12 Feb 19	90.25000 +3.20	90.75	87.45	87.45	204,216
11 Feb 19	87.05000 -0.70	88.20	86.45	88.00	118,748
08 Feb 19	87.75000 -0.25	88.45	87.20	88.10	70,250
07 Feb 19	88.00000 -2.45	90.15	87.55	89.80	85,570
06 Feb 19	90.45000 -0.30	90.65	89.50	90.00	90,054
05 Feb 19	90.75000 +1.95	90.75	88.25	88.25	117,618
04 Feb 19	88.80000 +0.70	88.95	87.85	88.00	84,387
01 Feb 19	88.10000 +0.55	88.20	87.05	87.30	128,518
31 Jan 19	87.55000 +1.45	87.55	86.00	86.30	200,857
30 Jan 19	86.10000 -1.00	86.55	84.20	86.55	101,182
29 Jan 19	87.10000 +2.10	87.20	84.30	84.80	113,932
28 Jan 19	85.00000 -0.25	86.40	84.20	85.80	200,136
25 Jan 19	85.25000 -2.75	88.35	84.80	88.00	153,285
24 Jan 19	88.00000 -2.10	90.75	87.80	90.00	117,726
23 Jan 19	90.10000 -0.15	90.60	89.80	90.35	65,041
22 Jan 19	90.25000 -0.60	90.90	89.90	90.05	63,593
21 Jan 19	90.85000 -0.75	91.60	89.65	91.60	47,249
18 Jan 19	91.60000 -0.25	92.45	91.30	92.15	56,148
17 Jan 19	91.85000 +0.40	91.85	90.15	91.30	70,601
16 Jan 19	91.45000 +2.35	91.45	88.15	89.30	136,172
15 Jan 19	89.10000 +0.30	89.40	87.85	88.85	83,341
14 Jan 19	88.80000 +0.65	89.05	87.60	88.35	70,749
11 Jan 19	88.15000 +1.45	88.65	86.50	86.90	82,738
10 Jan 19	86.70000 -3.00	89.20	85.35	89.20	154,783
09 Jan 19	89.70000 +0.25	90.45	89.50	89.90	69,466
08 Jan 19	89.45000 -0.30	90.90	89.45	90.30	84,299
07 Jan 19	89.75000 +0.75	90.65	88.50	89.50	73,514
04 Jan 19	89.00000 -0.75	90.05	88.65	89.65	106,840
03 Jan 19	89.75000 +1.35	90.20	87.45	88.00	105,152
02 Jan 19	88.40000 -0.75	90.00	87.80	90.00	62,464
31 Dec 18	89.15000 +1.15	89.50	87.95	87.95	21,914
28 Dec 18	88.00000 +0.50	88.95	87.85	88.00	39,945
27 Dec 18	87.50000 -2.10	90.20	87.05	89.90	82,919
24 Dec 18	89.60000 +0.90	89.65	88.45	88.60	15,493
21 Dec 18	88.70000 +0.30	88.85	87.65	88.00	142,834
20 Dec 18	88.40000 -2.10	90.50	88.30	90.50	90,447
19 Dec 18	90.50000 +0.50	90.85	89.50	90.30	112,200
18 Dec 18	90.00000 -0.05	90.50	89.35	90.15	131,615
17 Dec 18	90.05000 +0.90	90.95	88.95	89.00	117,403
14 Dec 18	89.15000 -0.10	89.50	88.30	89.00	105,751
13 Dec 18	89.25000 -1.90	91.45	88.55	91.45	125,437
12 Dec 18	91.15000 +1.75	91.80	88.60	89.20	129,175
11 Dec 18	89.40000 +1.90	89.80	87.40	87.50	152,014
10 Dec 18	87.50000 -2.60	90.10	87.35	90.10	105,646
07 Dec 18	90.10000 -0.05	92.05	89.90	90.50	135,899
06 Dec 18	90.15000 -2.55	92.80	90.05	92.50	121,642
05 Dec 18	92.70000 -0.85	93.35	92.40	93.15	70,383
04 Dec 18	93.55000 -0.85	94.45	93.05	94.20	101,317
03 Dec 18	94.40000 -0.35	96.70	94.15	95.45	126,432
30 Nov 18	94.75000 +0.25	95.30	92.45	94.25	462,901
29 Nov 18	94.50000 -0.10	95.80	94.15	95.00	138,075
28 Nov 18	94.60000 -1.15	96.00	94.30	95.65	209,106
27 Nov 18	95.75000 -0.25	97.10	95.65	96.10	160,203
26 Nov 18	96.00000 -1.50	97.75	95.50	97.55	156,982
23 Nov 18	97.50000 +1.65	97.60	95.80	95.80	119,487
22 Nov 18	95.85000 -0.20	97.15	95.45	95.95	112,643
21 Nov 18	96.05000 +1.60	96.95	93.85	94.50	161,189
20 Nov 18	94.45000 +0.65	95.20	91.90	93.95	160,729
19 Nov 18	93.80000 +1.15	94.20	93.00	93.00	100,093
16 Nov 18	92.65000 +0.70	94.50	92.25	92.30	170,460
15 Nov 18	91.95000 -0.05	93.15	91.30	92.00	112,601
14 Nov 18	92.00000 +0.30	92.90	90.90	91.50	158,001
13 Nov 18	91.70000 +1.70	92.30	89.85	90.00	147,570
12 Nov 18	90.00000 +0.95	90.10	88.35	89.15	97,439
09 Nov 18	89.05000 +0.50	89.20	88.35	88.50	84,802
08 Nov 18	88.55000 +0.95	88.90	87.60	87.90	117,352
07 Nov 18	87.60000 +1.80	87.90	86.00	86.00	89,531
06 Nov 18	85.80000 -0.95	86.75	85.35	86.75	95,982
05 Nov 18	86.75000 +1.20	87.40	85.50	85.50	147,955
02 Nov 18	85.55000 +0.90	86.90	84.40	85.70	139,298
01 Nov 18	84.65000 +0.05	85.70	84.20	84.90	113,052
31 Oct 18	84.60000 +1.00	84.75	83.40	84.00	195,343
30 Oct 18	83.60000 +0.20	84.75	82.50	83.50	139,621
29 Oct 18	83.40000 -0.40	85.30	83.25	84.00	171,503
26 Oct 18	83.80000 +1.30	85.80	82.30	82.45	200,403
25 Oct 18	82.50000 +0.45	83.10	80.70	81.55	237,724
24 Oct 18	82.05000 +4.75	86.55	79.95	80.00	400,451
23 Oct 18	77.30000 +1.25	78.50	75.35	76.00	203,796
22 Oct 18	76.05000 +1.25	76.45	75.00	75.00	114,112
19 Oct 18	74.80000 -1.20	76.15	74.60	76.00	93,292
18 Oct 18	76.00000 +0.40	76.40	75.30	76.40	94,841
17 Oct 18	75.60000 +0.15	76.10	74.90	75.50	111,262
16 Oct 18	75.45000 +0.70	75.75	73.85	74.70	130,348
15 Oct 18	74.75000 +1.70	75.20	73.05	73.05	135,273
12 Oct 18	73.05000 +0.80	74.05	72.20	72.50	122,251
11 Oct 18	72.25000 -0.70	73.30	71.80	72.00	124,722
10 Oct 18	72.95000 -1.75	74.75	72.95	74.50	158,927
09 Oct 18	74.70000 +1.35	75.00	73.30	73.50	109,670
08 Oct 18	73.35000 -0.60	74.35	73.00	74.00	107,002
05 Oct 18	73.95000 -1.40	75.30	73.75	75.10	105,921
04 Oct 18	75.35000 -1.30	76.65	75.05	76.65	94,880
03 Oct 18	76.65000 +0.00	77.05	76.55	76.55	43,083
02 Oct 18	76.65000 -1.80	78.55	76.60	78.50	75,768
01 Oct 18	78.45000 -0.40	79.35	78.35	78.85	62,850
28 Sep 18	78.85000 -0.25	79.85	78.40	79.00	142,338
27 Sep 18	79.10000 +1.05	79.40	77.90	78.00	50,007
26 Sep 18	78.05000 +0.55	78.20	77.05	77.50	65,051
25 Sep 18	77.50000 -0.80	78.70	77.35	78.00	62,255
24 Sep 18	78.30000 -0.05	78.50	77.80	78.00	56,869
21 Sep 18	78.35000 -0.10	78.80	78.10	78.25	146,759
20 Sep 18	78.45000 +0.85	78.90	77.10	77.50	79,295
19 Sep 18	77.60000 -0.95	78.70	77.20	78.70	68,767
18 Sep 18	78.55000 +1.15	78.70	77.25	77.50	83,903
17 Sep 18	77.40000 -0.70	78.05	76.75	78.05	58,265
14 Sep 18	78.10000 +0.75	78.30	76.95	77.00	84,007
13 Sep 18	77.35000 -0.15	77.50	76.80	77.50	68,273
12 Sep 18	77.50000 +1.45	77.70	75.65	76.10	138,310
11 Sep 18	76.05000 +0.05	76.25	75.60	76.10	110,645
10 Sep 18	76.00000 +0.30	76.20	75.50	75.80	83,614
07 Sep 18	75.70000 -0.55	76.60	75.30	76.50	110,139
06 Sep 18	76.25000 -0.15	76.95	75.75	76.40	79,658
05 Sep 18	76.40000 -1.95	78.60	76.20	78.50	145,074
04 Sep 18	78.35000 -0.40	79.20	78.10	78.55	91,356
03 Sep 18	78.75000 -1.00	79.85	78.65	79.50	63,536
31 Aug 18	79.75000 +1.15	79.95	77.95	78.25	153,752
30 Aug 18	78.60000 +0.15	78.90	77.95	78.05	89,303
29 Aug 18	78.45000 -0.05	78.60	77.90	78.30	78,853
28 Aug 18	78.50000 -0.20	78.65	78.20	78.55	84,976
27 Aug 18	78.70000 -0.15	78.90	78.35	78.75	54,417
24 Aug 18	78.85000 -0.55	79.90	78.75	79.55	89,273
23 Aug 18	79.40000 +0.05	79.60	78.70	79.25	59,091
22 Aug 18	79.35000 -0.10	80.65	79.25	79.50	119,020
21 Aug 18	79.45000 +0.90	80.05	78.35	78.55	86,454
20 Aug 18	78.55000 +0.85	78.80	77.85	77.90	66,350
17 Aug 18	77.70000 +0.60	77.70	77.25	77.50	98,874
16 Aug 18	77.10000 -0.15	77.75	76.90	77.40	62,723
15 Aug 18	77.25000 +0.85	77.60	76.50	76.50	78,149
14 Aug 18	76.40000 +0.25	77.30	75.95	76.05	81,819
13 Aug 18	76.15000 +0.05	76.90	75.60	75.95	92,578
10 Aug 18	76.10000 -1.15	77.75	76.10	77.40	85,858
09 Aug 18	77.25000 -0.15	77.75	76.25	77.40	107,385
08 Aug 18	77.40000 -0.25	77.85	77.10	77.60	108,776
07 Aug 18	77.65000 +2.15	78.00	75.00	75.45	143,125
06 Aug 18	75.50000 +1.30	75.60	74.10	74.40	116,082
03 Aug 18	74.20000 -0.30	75.85	74.15	74.80	134,203
02 Aug 18	74.50000 +0.85	76.85	73.05	73.60	209,756
01 Aug 18	73.65000 -8.10	82.00	73.35	82.00	350,705
31 Jul 18	81.75000 -0.55	82.30	81.20	82.30	107,069
30 Jul 18	82.30000 +0.65	82.50	81.55	82.00	67,553
27 Jul 18	81.65000 +0.15	81.95	81.35	81.45	72,144
26 Jul 18	81.50000 +0.30	81.95	81.15	81.15	53,658
25 Jul 18	81.20000 -1.20	82.70	81.15	82.40	61,810
24 Jul 18	82.40000 +1.05	82.75	81.40	81.50	69,651
23 Jul 18	81.35000 -0.10	81.70	80.90	81.50	56,300
20 Jul 18	81.45000 +0.70	81.65	80.50	80.75	54,934
19 Jul 18	80.75000 +0.35	81.05	80.05	80.50	49,778
18 Jul 18	80.40000 +0.25	80.55	80.10	80.10	51,330
17 Jul 18	80.15000 -1.00	81.55	80.10	81.10	52,497
16 Jul 18	81.15000 -0.35	82.30	80.95	81.60	44,577
13 Jul 18	81.50000 -0.20	82.35	81.15	82.00	66,352
12 Jul 18	81.70000 +0.60	81.80	81.10	81.50	54,425
11 Jul 18	81.10000 -0.65	81.90	80.65	81.75	118,608
10 Jul 18	81.75000 +1.45	81.80	80.20	80.45	79,579
09 Jul 18	80.30000 +0.50	80.45	79.80	80.00	55,874
06 Jul 18	79.80000 +0.25	80.60	79.40	79.80	84,837
05 Jul 18	79.55000 -0.05	80.00	79.15	79.80	79,233
04 Jul 18	79.60000 -0.10	80.00	79.60	79.85	34,662
03 Jul 18	79.70000 +0.40	80.30	79.50	79.50	67,776
02 Jul 18	79.30000 -0.10	79.85	78.85	79.45	61,643
29 Jun 18	79.40000 -0.15	80.35	79.20	79.40	96,396
28 Jun 18	79.55000 +0.60	79.85	78.90	79.20	94,154
27 Jun 18	78.95000 -0.30	79.65	78.65	79.45	73,290
26 Jun 18	79.25000 -0.50	80.25	79.10	80.10	60,496
25 Jun 18	79.75000 -0.05	80.85	79.55	79.80	56,935
22 Jun 18	79.80000 +0.30	80.75	79.40	79.75	150,873
21 Jun 18	79.50000 +0.10	80.30	79.30	79.45	62,520
20 Jun 18	79.40000 -0.15	80.00	79.20	79.80	80,216
19 Jun 18	79.55000 -0.15	80.00	78.70	79.55	93,461
18 Jun 18	79.70000 -0.80	80.95	79.15	80.45	66,975
15 Jun 18	80.50000 +0.60	81.35	80.00	80.00	323,859
14 Jun 18	79.90000 -0.50	80.60	78.70	80.25	160,649
13 Jun 18	80.40000 -0.35	81.00	80.10	80.95	104,937
12 Jun 18	80.75000 +0.20	81.50	80.60	81.00	62,660
11 Jun 18	80.55000 +0.05	81.25	80.30	80.45	89,904
08 Jun 18	80.50000 +0.40	81.20	80.25	80.55	96,239
07 Jun 18	80.10000 -0.50	81.30	79.65	80.85	103,407
06 Jun 18	80.60000 +1.10	81.50	79.65	79.90	110,447
05 Jun 18	79.50000 +0.45	80.25	78.25	79.10	100,324
04 Jun 18	79.05000 -0.40	80.05	79.05	79.90	111,160
01 Jun 18	79.45000 -3.75	83.10	79.40	82.95	186,539
31 May 18	83.20000 +1.70	83.20	80.65	81.80	322,333
30 May 18	81.50000 +1.20	81.50	79.75	80.45	108,004
29 May 18	80.30000 +0.55	80.40	78.95	79.70	126,254
28 May 18	79.75000 -5.80	82.50	79.75	82.50	78,744
25 May 18	85.55000 +0.60	85.90	84.95	84.95	75,501
24 May 18	84.95000 -0.30	85.05	84.30	85.00	83,537
23 May 18	85.25000 -1.45	86.55	85.00	86.55	94,178
22 May 18	86.70000 +0.75	86.85	86.25	86.35	96,615
21 May 18	85.95000 +0.25	86.35	85.60	85.60	61,638
18 May 18	85.70000 +0.25	86.00	85.25	85.50	67,097
17 May 18	85.45000 +0.80	85.90	84.35	84.55	56,453
16 May 18	84.65000 +0.55	85.50	84.35	84.35	66,302
15 May 18	84.10000 -0.90	85.00	83.90	85.00	104,790
14 May 18	85.00000 +0.45	85.25	84.15	84.55	92,580
11 May 18	84.55000 -0.70	85.90	83.80	85.45	60,447
10 May 18	85.25000 +0.10	85.50	85.05	85.35	41,024
09 May 18	85.15000 +0.65	85.15	84.45	84.45	85,104
08 May 18	84.50000 +0.65	84.65	83.70	84.00	89,706
07 May 18	83.85000 -0.10	84.25	83.75	83.95	46,315
04 May 18	83.95000 +0.55	85.10	83.50	83.50	123,738
03 May 18	83.40000 -0.40	84.35	83.00	84.00	106,806
02 May 18	83.80000 -0.65	84.80	83.65	84.25	119,945
30 Apr 18	84.45000 +0.35	85.10	83.95	84.10	235,533
27 Apr 18	84.10000 +0.60	84.40	83.35	83.35	159,885
26 Apr 18	83.50000 -0.20	84.70	83.30	83.85	160,393
25 Apr 18	83.70000 +4.05	84.95	80.45	81.00	304,115
24 Apr 18	79.65000 -1.85	82.55	79.65	81.50	135,728
23 Apr 18	81.50000 +0.65	81.90	81.00	81.00	131,360
20 Apr 18	80.85000 -0.05	81.50	80.80	80.85	120,916
19 Apr 18	80.90000 +0.15	81.00	80.55	80.65	113,797
18 Apr 18	80.75000 -1.35	82.10	80.25	82.05	152,800
17 Apr 18	82.10000 +0.65	83.65	81.25	81.25	148,962
16 Apr 18	81.45000 +0.30	81.50	80.25	81.10	107,338
13 Apr 18	81.15000 +0.05	81.65	80.85	81.50	72,792
12 Apr 18	81.10000 -1.75	83.10	80.85	82.75	110,591
11 Apr 18	82.85000 +1.15	83.20	81.70	81.80	116,152
10 Apr 18	81.70000 +0.60	82.05	80.80	81.45	90,674
09 Apr 18	81.10000 +0.30	81.15	80.45	80.80	81,279
06 Apr 18	80.80000 +0.75	81.15	79.75	79.75	118,856
05 Apr 18	80.05000 +0.40	80.35	79.45	80.00	110,723
04 Apr 18	79.65000 +0.45	79.85	78.70	79.30	54,425
03 Apr 18	79.20000 -1.65	80.65	78.95	80.50	86,680
29 Mar 18	80.85000 +0.70	81.00	79.90	80.05	105,986
28 Mar 18	80.15000 +0.60	80.25	79.15	79.45	100,082
27 Mar 18	79.55000 +0.10	80.10	79.45	79.75	102,570
26 Mar 18	79.45000 +0.65	80.15	78.65	79.00	124,029
23 Mar 18	78.80000 +0.45	79.30	77.75	77.90	182,680
22 Mar 18	78.35000 +0.00	78.60	77.90	78.15	86,560
21 Mar 18	78.35000 +0.75	79.30	77.30	77.75	135,515
20 Mar 18	77.60000 -4.85	81.05	76.05	81.00	358,083
19 Mar 18	82.45000 -0.65	83.15	81.65	83.10	101,790
16 Mar 18	83.10000 -1.55	84.85	83.10	84.85	179,522
15 Mar 18	84.65000 -0.10	84.95	83.70	84.75	72,166
14 Mar 18	84.75000 -2.05	87.00	84.75	86.85	109,129
13 Mar 18	86.80000 -0.65	87.55	86.30	87.40	84,675
12 Mar 18	87.45000 -0.95	88.40	86.85	88.40	45,228
09 Mar 18	88.40000 +1.40	88.40	86.15	86.95	79,549
08 Mar 18	87.00000 +1.75	87.50	84.95	85.30	75,557
07 Mar 18	85.25000 +0.65	85.30	84.45	84.45	70,290
06 Mar 18	84.60000 +0.00	85.40	84.45	84.85	53,730
05 Mar 18	84.60000 -0.15	85.40	84.25	84.60	73,832
02 Mar 18	84.75000 -1.00	85.70	84.20	85.70	85,691
01 Mar 18	85.75000 -0.40	86.50	85.30	86.05	76,264
28 Feb 18	86.15000 -0.15	86.40	85.60	86.05	75,256
27 Feb 18	86.30000 -0.05	86.60	85.50	86.50	71,049
26 Feb 18	86.35000 +0.95	86.60	85.50	85.50	80,890
23 Feb 18	85.40000 +2.15	85.55	83.15	83.25	83,069
22 Feb 18	83.25000 +0.30	83.60	82.50	82.70	155,034
21 Feb 18	82.95000 -0.95	83.60	82.70	83.60	97,847
20 Feb 18	83.90000 -0.20	84.45	83.05	83.95	106,930
19 Feb 18	84.10000 -2.15	86.20	83.70	86.20	71,560
16 Feb 18	86.25000 +1.05	87.20	85.50	85.50	79,007
15 Feb 18	85.20000 +0.50	85.50	84.75	84.95	79,220
14 Feb 18	84.70000 -0.30	85.70	84.60	85.40	107,391
13 Feb 18	85.00000 -0.80	85.95	84.85	85.50	106,467
12 Feb 18	85.80000 +0.65	86.70	85.50	85.50	74,390
09 Feb 18	85.15000 +0.10	85.70	84.90	85.15	94,154
08 Feb 18	85.05000 -0.90	86.10	84.90	86.05	92,552
07 Feb 18	85.95000 +1.10	86.50	84.95	85.10	139,289
06 Feb 18	84.85000 -0.35	85.05	82.60	84.10	215,457
05 Feb 18	85.20000 +0.20	87.20	84.40	85.00	228,684
02 Feb 18	85.00000 +1.40	85.30	82.40	83.50	340,057
01 Feb 18	83.60000 -8.70	86.65	80.50	83.10	549,806
31 Jan 18	92.30000 +0.30	93.40	91.95	92.40	122,373
30 Jan 18	92.00000 +0.05	92.30	91.35	91.90	82,622
29 Jan 18	91.95000 -0.95	93.00	91.90	92.95	78,270
26 Jan 18	92.90000 -1.60	94.75	91.25	94.45	118,979
25 Jan 18	94.50000 -1.10	96.05	93.65	95.75	78,933
24 Jan 18	95.60000 -0.35	96.40	95.30	95.75	62,865
23 Jan 18	95.95000 -1.55	97.70	95.70	97.60	83,558
22 Jan 18	97.50000 +0.00	97.95	97.15	97.70	57,531
19 Jan 18	97.50000 +0.60	99.05	96.95	97.15	69,925
18 Jan 18	96.90000 -1.45	98.35	96.05	98.20	75,505
17 Jan 18	98.35000 +1.20	98.45	97.05	97.15	77,159
16 Jan 18	97.15000 +0.10	97.90	96.65	97.35	67,074
15 Jan 18	97.05000 +1.05	97.55	95.75	95.95	93,121
12 Jan 18	96.00000 +1.45	96.45	94.60	94.60	72,700
11 Jan 18	94.55000 -0.25	95.25	93.35	94.95	63,895
10 Jan 18	94.80000 -0.20	95.25	93.65	95.15	72,133
09 Jan 18	95.00000 +1.00	95.45	93.95	94.00	46,259
08 Jan 18	94.00000 +0.50	94.35	93.35	93.60	44,499
05 Jan 18	93.50000 +0.75	93.60	92.60	92.65	60,338
04 Jan 18	92.75000 +0.45	93.20	92.45	92.45	57,193
03 Jan 18	92.30000 +0.30	92.90	91.85	92.05	57,360
02 Jan 18	92.00000 +0.34	92.20	91.30	92.00	56,031
29 Dec 17	91.66000 -0.71	92.30	91.51	92.30	42,265
28 Dec 17	92.37000 -0.13	92.61	91.78	92.50	47,609
27 Dec 17	92.50000 +0.26	93.20	91.80	92.40	52,147
22 Dec 17	92.24000 +0.06	92.69	91.23	92.21	51,663
21 Dec 17	92.18000 +0.67	92.50	91.06	91.50	73,133
20 Dec 17	91.51000 -0.35	92.33	91.50	91.67	60,672
19 Dec 17	91.86000 -0.36	92.90	91.79	92.25	68,884
18 Dec 17	92.22000 +0.66	92.81	91.73	91.73	89,421
15 Dec 17	91.56000 -2.44	94.25	91.47	93.88	240,608
14 Dec 17	94.00000 -1.01	94.96	93.54	94.69	74,462
13 Dec 17	95.01000 +1.10	96.06	93.71	93.81	85,723
12 Dec 17	93.91000 +0.26	93.93	93.08	93.50	94,329
11 Dec 17	93.65000 +0.65	93.95	92.74	92.99	75,595
08 Dec 17	93.00000 -2.70	95.50	92.78	95.50	122,052
07 Dec 17	95.70000 +0.14	96.45	95.11	95.55	79,137
06 Dec 17	95.56000 +0.09	95.90	94.29	95.08	82,444
05 Dec 17	95.47000 -0.43	96.24	95.06	95.95	117,994
04 Dec 17	95.90000 -0.02	96.36	95.38	96.02	99,170
01 Dec 17	95.92000 -1.62	97.49	95.64	97.49	128,722
30 Nov 17	97.54000 +2.30	97.54	94.99	95.45	249,575
29 Nov 17	95.24000 +0.79	95.60	94.65	94.70	133,962
28 Nov 17	94.45000 +2.36	94.77	91.79	91.86	99,879
27 Nov 17	92.09000 +0.43	92.39	91.29	91.37	48,025
24 Nov 17	91.66000 -0.14	92.24	91.28	91.80	43,529
23 Nov 17	91.80000 +0.41	91.83	91.19	91.50	32,950
22 Nov 17	91.39000 +0.19	92.33	91.05	91.37	63,392
21 Nov 17	91.20000 +0.47	91.34	90.67	91.00	82,850
20 Nov 17	90.73000 +0.22	91.02	89.77	90.51	63,624
17 Nov 17	90.51000 -0.40	91.37	90.30	91.01	98,568
16 Nov 17	90.91000 +0.91	91.27	89.66	90.00	85,606
15 Nov 17	90.00000 +0.66	90.43	89.02	89.25	108,792
14 Nov 17	89.34000 +1.88	90.46	88.36	89.06	184,549
13 Nov 17	87.46000 -0.68	88.71	87.40	88.05	99,985
10 Nov 17	88.14000 -0.67	89.24	87.64	88.81	121,779
09 Nov 17	88.81000 -0.05	89.50	88.47	88.74	127,062
08 Nov 17	88.86000 -0.68	89.90	88.86	89.58	99,838
07 Nov 17	89.54000 -0.46	90.23	89.54	90.10	105,683
06 Nov 17	90.00000 +0.73	90.59	89.01	89.06	125,993
03 Nov 17	89.27000 -1.39	91.38	89.17	90.98	123,489
02 Nov 17	90.66000 +0.51	91.60	90.00	90.00	141,383
01 Nov 17	90.15000 -0.52	91.28	90.01	90.67	85,283
31 Oct 17	90.67000 +0.64	90.84	89.55	90.30	105,531
30 Oct 17	90.03000 +1.19	90.53	88.24	88.62	201,751
27 Oct 17	88.84000 +3.78	89.74	85.28	85.47	342,971
26 Oct 17	85.06000 +1.45	85.06	83.02	83.56	221,007
25 Oct 17	83.61000 -7.57	88.45	80.39	88.45	480,377
24 Oct 17	91.18000 -0.34	91.80	91.10	91.80	63,371
23 Oct 17	91.52000 -0.08	91.86	91.28	91.86	49,024
20 Oct 17	91.60000 -0.12	92.04	91.32	91.91	97,365
19 Oct 17	91.72000 -0.08	91.92	91.39	91.80	89,755
18 Oct 17	91.80000 +0.14	92.33	91.06	91.51	85,043
17 Oct 17	91.66000 -0.38	92.30	91.44	92.09	84,049
16 Oct 17	92.04000 +0.04	93.05	91.98	92.50	96,544
13 Oct 17	92.00000 +0.00	92.55	91.80	91.80	57,680
12 Oct 17	92.00000 -0.15	92.40	91.29	92.06	125,664
11 Oct 17	92.15000 -0.01	92.75	91.76	92.00	74,420
10 Oct 17	92.16000 -0.24	92.50	91.77	92.50	71,250
09 Oct 17	92.40000 +0.26	92.95	91.96	92.15	79,821
06 Oct 17	92.14000 -0.26	92.98	92.00	92.38	91,082
05 Oct 17	92.40000 +0.43	92.40	91.33	92.05	132,997
04 Oct 17	91.97000 +0.35	92.34	90.48	91.60	182,953
03 Oct 17	91.62000 +0.22	91.79	90.09	91.50	236,059
02 Oct 17	91.40000 -10.00	97.89	89.77	97.89	482,406
29 Sep 17	101.40000 -0.15	101.95	100.95	101.95	98,035
28 Sep 17	101.55000 -0.25	102.20	100.95	102.00	68,655
27 Sep 17	101.80000 -1.90	103.55	101.50	103.05	86,344
26 Sep 17	103.70000 +1.35	104.05	102.50	102.50	113,167
25 Sep 17	102.35000 +2.25	102.50	100.20	100.40	69,946
22 Sep 17	100.10000 +0.35	100.50	99.72	99.72	37,163
21 Sep 17	99.75000 -1.25	101.45	99.74	100.95	83,100
20 Sep 17	101.00000 +0.15	102.00	100.60	100.75	132,506
19 Sep 17	100.85000 -0.20	101.60	100.55	101.00	110,066
18 Sep 17	101.05000 +0.40	101.50	100.80	100.85	49,884
15 Sep 17	100.65000 -1.60	102.25	100.40	102.25	119,648
14 Sep 17	102.25000 +0.15	103.10	101.40	101.95	89,758
13 Sep 17	102.10000 -1.40	103.70	102.05	103.50	194,527
12 Sep 17	103.50000 +0.80	103.50	102.25	102.60	46,827
11 Sep 17	102.70000 -0.20	103.65	102.50	103.05	57,726
08 Sep 17	102.90000 +1.65	103.10	101.00	101.25	59,539
07 Sep 17	101.25000 +0.15	101.50	100.15	101.10	70,218
06 Sep 17	101.10000 -0.15	101.30	99.28	101.00	55,926
05 Sep 17	101.25000 +0.75	101.80	100.40	100.40	60,202
04 Sep 17	100.50000 -0.30	101.00	100.05	100.05	36,368
01 Sep 17	100.80000 -0.15	101.35	98.55	98.72	66,299
31 Aug 17	100.95000 +0.80	101.05	100.05	100.35	63,906
30 Aug 17	100.15000 +0.38	100.30	99.52	99.73	43,259
29 Aug 17	99.77000 -0.04	100.30	99.21	99.72	69,274
28 Aug 17	99.81000 -0.29	100.25	99.70	100.10	24,648
25 Aug 17	100.10000 -0.20	100.45	99.69	100.45	28,437
24 Aug 17	100.30000 +0.05	100.65	99.96	100.50	41,017
23 Aug 17	100.25000 -0.40	100.55	99.96	100.55	42,008
22 Aug 17	100.65000 +0.40	100.90	99.67	100.25	44,297
21 Aug 17	100.25000 -0.85	100.95	99.70	100.95	54,845
18 Aug 17	101.10000 -0.90	101.95	100.00	101.95	60,468
17 Aug 17	102.00000 +0.00	102.55	101.65	102.00	60,272
16 Aug 17	102.00000 +0.35	102.50	101.65	101.65	47,301
15 Aug 17	101.65000 -1.75	103.90	101.65	103.40	61,672
14 Aug 17	103.40000 +0.95	104.00	102.20	102.90	98,293
11 Aug 17	102.45000 +0.90	103.00	101.30	101.40	128,481
10 Aug 17	101.55000 -0.05	102.00	101.25	101.50	106,625
09 Aug 17	101.60000 +0.15	102.50	100.90	101.30	126,941
08 Aug 17	101.45000 +0.75	101.55	99.60	100.55	101,822
07 Aug 17	100.70000 -1.40	102.65	99.58	102.40	114,835
04 Aug 17	102.10000 -2.60	104.70	99.96	104.70	198,152
03 Aug 17	104.70000 +5.33	107.80	98.50	98.50	255,021
02 Aug 17	99.37000 -0.29	99.99	98.49	99.67	107,644
01 Aug 17	99.66000 +0.59	100.90	99.24	99.30	97,023
31 Jul 17	99.07000 -0.38	99.87	98.75	99.31	92,559
28 Jul 17	99.45000 -0.19	99.74	97.86	99.51	104,336
27 Jul 17	99.64000 -1.01	100.90	99.14	100.75	96,349
26 Jul 17	100.65000 -0.15	101.45	100.35	100.80	56,570
25 Jul 17	100.80000 -0.80	102.20	100.80	101.50	38,964
24 Jul 17	101.60000 -0.55	102.45	101.30	102.15	44,168
21 Jul 17	102.15000 -1.15	104.15	101.65	103.10	64,511
20 Jul 17	103.30000 -0.60	104.30	102.70	103.75	42,161
19 Jul 17	103.90000 +0.70	103.90	102.95	103.15	35,420
18 Jul 17	103.20000 -0.40	104.15	103.05	103.55	71,549
17 Jul 17	103.60000 -1.15	104.80	103.45	104.70	56,738
14 Jul 17	104.75000 +0.45	105.40	104.25	104.40	60,581
13 Jul 17	104.30000 +2.65	105.60	101.90	101.90	88,616
12 Jul 17	101.65000 -0.35	102.95	101.25	102.45	84,170
11 Jul 17	102.00000 -1.10	103.10	101.65	103.00	55,152
10 Jul 17	103.10000 +0.65	103.45	102.10	102.50	58,404
07 Jul 17	102.45000 -0.20	102.85	101.70	102.50	47,417
06 Jul 17	102.65000 -1.15	104.00	102.05	104.00	81,924
05 Jul 17	103.80000 +0.20	103.95	103.10	103.50	80,892
04 Jul 17	103.60000 -0.25	104.00	103.35	103.90	45,484
03 Jul 17	103.85000 -0.05	104.65	103.50	104.35	66,168
30 Jun 17	103.90000 +1.40	105.15	102.55	102.60	134,437
29 Jun 17	102.50000 -2.00	104.60	101.50	104.50	144,658
28 Jun 17	104.50000 -0.30	105.15	103.80	104.75	79,425
27 Jun 17	104.80000 -2.40	107.20	104.65	107.20	85,728
26 Jun 17	107.20000 +0.75	107.75	106.80	106.90	57,195
23 Jun 17	106.45000 -0.25	107.05	106.20	106.55	37,502
22 Jun 17	106.70000 -1.15	108.00	106.05	107.85	74,430
21 Jun 17	107.85000 -0.15	108.90	107.40	107.95	53,284
20 Jun 17	108.00000 -0.25	109.85	108.00	108.45	52,469
19 Jun 17	108.25000 +0.20	110.05	107.90	110.05	94,294
16 Jun 17	108.05000 +0.10	109.70	107.80	108.45	367,229
15 Jun 17	107.95000 -1.05	109.00	107.40	109.00	81,488
14 Jun 17	109.00000 +1.00	109.25	107.95	107.95	69,444
13 Jun 17	108.00000 -0.10	108.15	107.35	108.05	93,374
12 Jun 17	108.10000 -1.25	109.95	107.65	109.40	65,527
09 Jun 17	109.35000 -0.40	111.00	109.10	110.20	73,855
08 Jun 17	109.75000 -1.25	111.90	109.55	111.15	73,942
07 Jun 17	111.00000 +1.25	112.40	109.70	109.90	101,214
06 Jun 17	109.75000 -0.15	110.00	108.35	110.00	83,530
05 Jun 17	109.90000 -0.60	110.90	109.55	110.25	50,366
02 Jun 17	110.50000 +0.65	111.60	109.50	109.60	98,817
01 Jun 17	109.85000 +1.10	109.85	108.95	108.95	79,742
31 May 17	108.75000 -0.40	109.40	108.70	109.20	245,725
30 May 17	109.15000 -0.85	110.15	108.95	110.15	72,589
29 May 17	110.00000 +0.30	110.35	109.45	109.80	29,511
26 May 17	109.70000 -0.30	110.30	109.40	110.00	87,630
25 May 17	110.00000 +1.10	110.10	108.85	109.25	120,548
24 May 17	108.90000 +0.75	109.10	107.55	108.05	95,678
23 May 17	108.15000 +0.80	108.80	107.45	107.70	125,353
22 May 17	107.35000 -2.90	109.30	106.60	107.45	126,758
19 May 17	110.25000 +2.35	111.40	107.70	108.20	134,717
18 May 17	107.90000 -0.40	108.80	107.55	108.50	93,460
17 May 17	108.30000 -0.75	109.20	107.95	109.10	127,570
16 May 17	109.05000 +1.15	109.75	107.90	108.00	89,716
15 May 17	107.90000 +0.10	108.20	106.80	107.80	78,135
12 May 17	107.80000 -0.50	109.35	107.80	108.30	77,282
11 May 17	108.30000 +0.80	109.35	107.40	107.55	95,120
10 May 17	107.50000 -0.40	108.20	106.55	108.00	89,708
09 May 17	107.90000 +1.60	108.00	106.30	106.45	75,556
08 May 17	106.30000 +0.70	106.80	105.60	106.00	70,368
05 May 17	105.60000 -0.90	106.75	105.35	106.40	134,625
04 May 17	106.50000 +0.20	107.10	105.50	106.50	91,048
03 May 17	106.30000 +0.30	106.75	105.25	106.65	131,958
02 May 17	106.00000 +2.80	106.00	102.15	103.50	152,804
28 Apr 17	103.20000 -3.45	106.80	103.20	106.65	181,573
27 Apr 17	106.65000 -1.85	108.75	106.60	108.70	182,827
26 Apr 17	108.50000 -12.40	111.60	106.40	110.60	459,767
25 Apr 17	120.90000 -0.45	121.30	120.30	120.95	47,599
24 Apr 17	121.35000 +2.65	121.35	119.25	119.80	74,687
21 Apr 17	118.70000 +0.30	118.90	118.05	118.60	48,192
20 Apr 17	118.40000 +0.55	120.45	117.95	118.00	83,584
19 Apr 17	117.85000 +0.70	118.55	116.80	117.25	42,172
18 Apr 17	117.15000 -1.20	118.15	116.75	117.95	66,940
13 Apr 17	118.35000 +0.05	118.45	117.05	117.75	47,829
12 Apr 17	118.30000 +1.65	118.30	116.25	116.75	47,599
11 Apr 17	116.65000 +0.00	116.90	115.85	116.50	36,125
10 Apr 17	116.65000 +0.55	116.85	115.85	115.90	34,103
07 Apr 17	116.10000 +0.85	116.10	114.65	115.50	40,597
06 Apr 17	115.25000 +1.25	115.30	113.55	114.25	51,444
05 Apr 17	114.00000 -2.05	116.25	114.00	116.25	64,567
04 Apr 17	116.05000 -0.25	117.10	115.60	116.25	48,054
03 Apr 17	116.30000 -0.50	117.25	116.25	117.00	58,807
31 Mar 17	116.80000 +1.75	116.80	114.80	115.25	82,551
30 Mar 17	115.05000 +0.95	115.05	113.70	114.10	56,824
29 Mar 17	114.10000 +0.55	114.30	113.25	114.00	48,453
28 Mar 17	113.55000 -0.10	114.25	113.05	113.75	69,322
27 Mar 17	113.65000 -0.95	114.50	112.75	114.50	81,771
24 Mar 17	114.60000 +2.05	114.60	112.60	112.60	66,114
23 Mar 17	112.55000 -1.70	114.30	112.55	114.25	90,253
22 Mar 17	114.25000 -0.45	115.05	113.80	114.70	80,025
21 Mar 17	114.70000 -3.25	118.25	114.70	118.25	98,497
20 Mar 17	117.95000 -0.85	119.05	117.70	119.00	59,888
17 Mar 17	118.80000 +2.00	118.80	116.40	116.65	144,309
16 Mar 17	116.80000 +1.25	117.30	115.45	116.00	73,525
15 Mar 17	115.55000 -0.15	115.90	115.00	115.75	50,911
14 Mar 17	115.70000 +0.65	115.95	114.85	115.00	53,414
13 Mar 17	115.05000 +0.10	115.20	114.20	114.90	46,548
10 Mar 17	114.95000 +0.00	115.50	114.05	114.80	78,404
09 Mar 17	114.95000 -1.15	115.95	114.45	115.95	75,485
08 Mar 17	116.10000 -0.50	116.60	115.90	116.55	57,338
07 Mar 17	116.60000 -0.70	117.60	116.25	117.30	62,195
06 Mar 17	117.30000 -0.20	117.60	117.10	117.55	28,929
03 Mar 17	117.50000 -0.30	118.20	117.35	117.80	51,817
02 Mar 17	117.80000 +0.00	118.10	117.15	118.00	47,801
01 Mar 17	117.80000 +1.05	118.25	116.85	117.00	52,387
28 Feb 17	116.75000 +0.75	117.35	116.00	116.00	103,142
27 Feb 17	116.00000 -0.20	116.60	115.90	116.25	46,294
24 Feb 17	116.20000 -1.40	117.55	116.20	117.25	50,069
23 Feb 17	117.60000 -0.75	118.85	116.40	118.40	73,625
22 Feb 17	118.35000 +0.45	119.25	117.85	118.25	79,141
21 Feb 17	117.90000 -0.50	118.40	117.50	118.40	123,550
20 Feb 17	118.40000 +0.10	119.00	117.75	118.35	49,941
17 Feb 17	118.30000 -0.30	119.00	117.95	118.60	71,308
16 Feb 17	118.60000 +0.60	119.00	117.05	118.35	113,513
15 Feb 17	118.00000 -0.05	118.95	116.85	118.25	145,652
14 Feb 17	118.05000 -0.85	119.05	115.25	119.05	125,485
13 Feb 17	118.90000 -0.90	121.25	115.05	117.85	85,956
10 Feb 17	119.80000 -2.05	122.45	119.80	122.20	69,610
09 Feb 17	121.85000 -1.50	124.25	121.85	124.20	75,791
08 Feb 17	123.35000 +0.30	124.35	122.90	123.25	50,030
07 Feb 17	123.05000 +1.60	123.65	121.25	121.25	74,892
06 Feb 17	121.45000 -1.45	123.15	121.45	123.10	28,334
03 Feb 17	122.90000 -0.20	123.65	122.40	123.25	31,250
02 Feb 17	123.10000 +2.55	123.45	120.45	120.75	63,640
01 Feb 17	120.55000 -0.50	121.85	120.55	121.20	43,513
31 Jan 17	121.05000 -0.85	122.30	121.05	122.00	83,102
30 Jan 17	121.90000 -0.30	122.25	121.30	122.25	28,120
27 Jan 17	122.20000 -0.10	122.40	121.70	121.90	35,599
26 Jan 17	122.30000 +0.25	122.80	121.85	122.05	40,312
25 Jan 17	122.05000 +0.90	123.00	121.10	121.50	55,030
24 Jan 17	121.15000 -1.15	122.50	121.15	122.25	72,207
23 Jan 17	122.30000 -0.60	123.15	122.20	122.80	42,643
20 Jan 17	122.90000 -1.55	124.25	122.30	124.25	56,498
19 Jan 17	124.45000 +0.40	124.75	123.40	124.25	50,796
18 Jan 17	124.05000 -0.90	125.70	123.70	125.25	43,704
17 Jan 17	124.95000 -0.05	125.30	123.55	124.55	92,109
16 Jan 17	125.00000 -0.70	126.40	124.75	125.75	63,490
13 Jan 17	125.70000 +0.20	126.15	124.95	126.00	45,489
12 Jan 17	125.50000 -1.05	126.95	124.60	126.55	52,453
11 Jan 17	126.55000 -1.25	128.20	126.55	127.75	42,947
10 Jan 17	127.80000 -0.65	128.50	127.30	128.10	39,799
09 Jan 17	128.45000 -0.55	129.20	127.95	128.95	33,145
06 Jan 17	129.00000 -0.60	129.75	128.55	129.75	25,354
05 Jan 17	129.60001 +0.65	129.95	128.05	129.00	38,500
04 Jan 17	128.95000 -0.55	130.25	128.35	129.50	57,750
03 Jan 17	129.50000 -0.05	130.50	128.90	130.00	60,164
02 Jan 17	129.55000 +0.40	129.85	129.00	129.45	10,622
30 Dec 16	129.14999 +0.55	129.50	128.25	128.80	20,628
29 Dec 16	128.60001 -0.10	128.70	128.05	128.55	22,906
28 Dec 16	128.70000 -0.25	129.00	128.25	128.75	30,996
27 Dec 16	128.95000 +0.35	129.35	128.55	128.55	20,534
23 Dec 16	128.60001 +0.60	129.00	127.30	128.00	39,015
22 Dec 16	128.00000 +2.35	128.00	125.55	125.70	45,001
21 Dec 16	125.65000 -0.35	127.00	125.05	126.00	64,658
20 Dec 16	126.00000 -0.85	127.15	125.30	126.80	40,182
19 Dec 16	126.85000 +1.05	126.85	125.05	125.95	48,758
16 Dec 16	125.80000 +0.00	126.50	125.30	125.55	85,681
15 Dec 16	125.80000 +0.75	125.95	122.65	125.40	84,868
14 Dec 16	125.05000 -0.20	125.45	123.80	125.45	59,054
13 Dec 16	125.25000 -0.55	126.40	125.00	125.80	60,227
12 Dec 16	125.80000 -0.75	127.15	124.75	126.95	46,316
09 Dec 16	126.55000 +3.05	126.75	123.95	123.95	90,706
08 Dec 16	123.50000 +1.90	123.95	121.60	121.60	54,257
07 Dec 16	121.60000 +0.80	121.60	120.30	121.00	71,551
06 Dec 16	120.80000 +0.30	121.15	120.30	120.30	56,783
05 Dec 16	120.50000 -0.30	121.70	120.20	121.00	49,056
02 Dec 16	120.80000 -2.10	123.15	119.70	122.55	56,511
01 Dec 16	122.90000 +0.85	122.90	121.05	121.75	60,425
30 Nov 16	122.05000 +0.10	122.20	121.20	121.95	96,943
29 Nov 16	121.95000 -0.35	122.20	121.30	122.20	52,417
28 Nov 16	122.30000 -0.65	123.35	122.00	123.25	31,118
25 Nov 16	122.95000 +0.35	123.10	122.30	122.75	27,163
24 Nov 16	122.60000 +0.90	123.30	121.75	121.80	40,352
23 Nov 16	121.70000 +0.15	122.65	121.55	121.55	40,077
22 Nov 16	121.55000 -0.65	122.95	121.55	122.50	41,209
21 Nov 16	122.20000 -0.05	122.50	121.05	122.50	27,841
18 Nov 16	122.25000 +0.00	123.20	121.85	122.50	41,131
17 Nov 16	122.25000 -0.10	123.25	122.00	122.50	54,577
16 Nov 16	122.35000 +1.95	122.50	120.10	120.50	60,712
15 Nov 16	120.40000 +1.35	120.55	119.00	119.20	47,367
14 Nov 16	119.05000 -1.65	122.20	119.00	121.25	55,993
11 Nov 16	120.70000 +0.45	122.75	120.25	120.80	57,068
10 Nov 16	120.25000 -2.95	123.85	119.70	123.75	87,008
09 Nov 16	123.20000 -0.15	123.65	120.55	121.40	60,365
08 Nov 16	123.35000 -0.15	124.10	123.30	123.75	38,993
07 Nov 16	123.50000 -0.45	125.10	123.35	124.50	48,198
04 Nov 16	123.95000 -1.70	125.75	123.90	125.70	62,196
03 Nov 16	125.65000 +0.75	126.10	124.75	124.75	64,774
02 Nov 16	124.90000 -1.10	125.55	124.55	125.30	40,660
01 Nov 16	126.00000 -0.30	126.65	125.25	126.25	32,228
31 Oct 16	126.30000 -0.50	127.30	125.50	127.00	67,097
28 Oct 16	126.80000 -0.55	128.10	125.75	127.00	64,977
27 Oct 16	127.35000 -0.30	128.00	126.35	127.75	45,462
26 Oct 16	127.65000 +0.85	130.60	126.60	126.75	46,916
25 Oct 16	126.80000 -2.45	130.00	126.80	129.65	50,814
24 Oct 16	129.25000 +0.95	129.95	128.45	128.75	49,034
21 Oct 16	128.30000 +0.10	129.15	128.05	128.50	47,224
20 Oct 16	128.20000 -0.40	128.95	127.75	128.95	40,384
19 Oct 16	128.60001 +0.10	129.25	128.15	128.50	52,845
18 Oct 16	128.50000 -0.90	130.80	128.15	130.25	42,827
17 Oct 16	129.39999 -1.60	130.40	128.80	130.35	59,995
14 Oct 16	131.00000 +0.45	131.85	130.55	130.55	29,293
13 Oct 16	130.55000 +1.40	130.75	128.00	129.00	46,989
12 Oct 16	129.14999 +0.25	130.25	128.60	128.75	47,412
11 Oct 16	128.89999 -0.25	130.20	128.80	128.95	37,228
10 Oct 16	129.14999 +0.60	129.50	128.05	128.75	28,225
07 Oct 16	128.55000 -0.90	130.25	128.00	129.35	46,725
06 Oct 16	129.45000 -1.65	131.95	129.45	131.25	37,388
05 Oct 16	131.10001 -1.55	132.50	130.55	132.50	30,737
04 Oct 16	132.64999 +0.90	133.70	131.90	131.90	42,882
03 Oct 16	131.75000 +0.10	132.45	131.55	131.65	20,549
30 Sep 16	131.64999 +0.40	132.10	129.50	130.75	46,225
29 Sep 16	131.25000 -0.20	132.95	130.75	132.00	37,925
28 Sep 16	131.45000 +0.70	132.25	130.75	130.75	28,120
27 Sep 16	130.75000 +0.50	131.50	129.50	130.70	39,939
26 Sep 16	130.25000 -1.55	131.50	129.30	131.00	38,976
23 Sep 16	131.80000 -0.15	132.15	130.75	131.50	34,115
22 Sep 16	131.95000 +2.15	132.70	129.75	129.80	27,935
21 Sep 16	129.80000 -1.70	132.40	129.75	132.15	35,316
20 Sep 16	131.50000 +1.25	132.60	129.75	130.25	47,339
19 Sep 16	130.25000 +0.45	131.10	129.75	129.75	23,404
16 Sep 16	129.80000 +0.55	130.15	128.75	129.00	76,317
15 Sep 16	129.25000 +0.95	129.50	128.00	128.00	26,345
14 Sep 16	128.30000 -1.20	130.00	128.25	129.75	38,642
13 Sep 16	129.50000 -1.50	131.45	129.30	131.05	23,356
12 Sep 16	131.00000 +0.00	131.00	128.75	130.25	29,787
09 Sep 16	131.00000 -2.60	133.65	130.50	133.50	26,860
08 Sep 16	133.60001 -0.30	136.35	133.50	133.75	44,936
07 Sep 16	133.89999 +1.10	134.45	132.50	132.75	36,859
06 Sep 16	132.80000 -0.10	132.85	131.85	132.80	29,296
05 Sep 16	132.89999 +0.00	133.00	132.25	132.75	21,015
02 Sep 16	132.89999 +1.80	132.90	131.20	131.30	35,516
01 Sep 16	131.10001 +0.25	132.00	130.75	130.75	38,762
31 Aug 16	130.85001 -1.20	132.45	130.80	131.95	43,212
30 Aug 16	132.05000 -0.35	132.65	132.05	132.30	20,347
29 Aug 16	132.39999 -0.20	132.95	131.70	132.50	16,728
26 Aug 16	132.60001 -0.50	133.25	131.90	133.25	22,690
25 Aug 16	133.10001 -0.85	133.80	132.00	133.50	45,147
24 Aug 16	133.95000 +0.15	134.50	133.35	133.50	23,280
23 Aug 16	133.80000 +1.25	134.85	132.80	132.80	39,990
22 Aug 16	132.55000 -1.05	134.35	132.30	133.35	49,819
19 Aug 16	133.60001 +1.10	133.60	131.65	132.75	44,034
18 Aug 16	132.50000 +0.70	132.80	131.90	132.00	28,700
17 Aug 16	131.80000 -0.70	133.00	131.10	132.50	31,998
16 Aug 16	132.50000 -1.00	133.65	132.50	133.50	23,567
15 Aug 16	133.50000 -0.95	134.60	133.50	134.35	20,958
12 Aug 16	134.45000 -1.00	135.50	134.15	135.05	29,185
11 Aug 16	135.45000 +2.10	135.45	133.35	133.75	31,993
10 Aug 16	133.35001 -0.30	133.75	132.50	133.25	30,517
09 Aug 16	133.64999 +1.10	134.25	132.25	132.35	36,895
08 Aug 16	132.55000 -1.90	134.60	132.25	134.15	58,463
05 Aug 16	134.45000 -1.00	136.75	133.65	135.75	56,651
04 Aug 16	135.45000 +5.70	141.70	130.25	130.25	135,916
03 Aug 16	129.75000 -0.25	130.45	128.60	130.45	58,897
02 Aug 16	130.00000 -1.55	131.30	129.70	131.25	41,685
01 Aug 16	131.55000 -0.65	133.15	131.00	132.05	30,862
29 Jul 16	132.20000 +0.50	132.25	130.50	132.15	77,412
28 Jul 16	131.70000 -0.70	133.40	131.70	132.30	44,064
27 Jul 16	132.39999 -0.90	134.25	132.05	133.50	65,439
26 Jul 16	133.30000 +0.60	133.65	131.30	132.50	57,170
25 Jul 16	132.70000 +1.80	133.20	130.50	130.50	51,137
22 Jul 16	130.89999 +1.20	130.90	128.80	129.50	36,545
21 Jul 16	129.70000 +0.40	129.95	128.25	129.50	38,321
20 Jul 16	129.30000 +1.25	129.75	127.95	128.05	40,444
19 Jul 16	128.05000 -0.55	128.75	127.25	128.25	47,612
18 Jul 16	128.60001 +0.50	129.50	127.80	127.80	35,242
15 Jul 16	128.10001 -0.30	128.75	127.10	128.20	50,403
14 Jul 16	128.39999 +1.15	128.90	127.30	127.95	41,002
13 Jul 16	127.25000 -0.05	127.85	126.55	127.30	34,069
12 Jul 16	127.30000 +0.25	128.00	126.55	127.05	47,184
11 Jul 16	127.05000 +2.50	127.90	124.50	125.00	70,073
08 Jul 16	124.55000 +0.75	124.85	123.30	123.90	54,524
07 Jul 16	123.80000 +0.85	125.25	123.05	123.25	50,361
06 Jul 16	122.95000 -2.80	126.05	122.25	125.50	58,013
05 Jul 16	125.75000 -1.50	127.75	124.70	127.55	68,895
04 Jul 16	127.25000 -0.75	129.35	127.25	128.35	41,198
01 Jul 16	128.00000 +1.05	128.80	126.65	127.20	74,301
30 Jun 16	126.95000 +0.40	127.00	124.55	126.25	101,673
29 Jun 16	126.55000 +1.95	127.35	124.45	125.50	85,778
28 Jun 16	124.60000 +1.60	125.70	123.05	125.25	130,394
27 Jun 16	123.00000 -0.25	123.50	121.55	123.00	135,951
24 Jun 16	123.25000 -3.60	125.20	119.30	122.50	147,217
23 Jun 16	126.85000 +1.85	127.30	125.20	125.50	61,520
22 Jun 16	125.00000 +1.40	125.50	123.60	124.35	73,605
21 Jun 16	123.60000 +2.40	123.75	120.80	121.00	95,742
20 Jun 16	121.20000 +3.50	122.10	119.00	119.00	81,495
17 Jun 16	117.70000 +0.55	118.90	116.40	117.75	397,153
16 Jun 16	117.15000 +0.60	118.25	116.25	116.40	128,653
15 Jun 16	116.55000 +2.15	118.25	114.65	114.95	89,491
14 Jun 16	114.40000 -1.85	116.50	114.40	115.95	108,189
13 Jun 16	116.25000 -0.70	116.95	115.55	116.25	66,518
10 Jun 16	116.95000 -2.05	118.85	116.85	118.50	85,030
09 Jun 16	119.00000 -0.05	119.70	117.75	119.65	89,295
08 Jun 16	119.05000 -1.10	120.25	118.00	119.95	64,276
07 Jun 16	120.15000 +0.65	120.30	119.05	119.75	79,370
06 Jun 16	119.50000 +0.20	119.80	118.80	119.70	56,542
03 Jun 16	119.30000 -0.15	120.40	118.50	119.75	84,049
02 Jun 16	119.45000 -0.70	120.50	119.35	120.25	52,708
01 Jun 16	120.15000 +0.20	120.40	119.40	120.00	54,617
31 May 16	119.95000 +0.20	120.00	118.15	119.75	130,005
30 May 16	119.75000 -4.40	120.30	118.00	118.25	44,827
27 May 16	124.15000 +0.95	124.50	123.00	123.20	127,056
26 May 16	123.20000 -0.15	123.55	122.65	123.20	89,870
25 May 16	123.35000 +0.50	123.75	122.75	123.25	66,021
24 May 16	122.85000 -0.10	123.20	122.25	123.00	141,253
23 May 16	122.95000 -0.20	123.80	122.30	123.00	85,415
20 May 16	123.15000 +2.05	123.25	121.45	121.55	46,344
19 May 16	121.10000 -2.75	124.25	121.05	123.95	61,327
18 May 16	123.85000 +0.05	124.30	123.05	123.85	34,454
17 May 16	123.80000 +0.55	125.10	123.25	123.25	44,324
16 May 16	123.25000 +0.25	123.55	122.35	122.80	24,746
13 May 16	123.00000 +0.05	123.10	121.35	122.90	80,072
12 May 16	122.95000 -1.00	124.50	122.00	124.30	65,877
11 May 16	123.95000 +0.00	124.75	122.45	124.10	44,466
10 May 16	123.95000 -1.65	126.35	123.25	126.00	83,568
09 May 16	125.60000 +0.55	127.40	125.05	125.30	62,567
06 May 16	125.05000 -0.50	126.35	124.20	125.70	41,367
05 May 16	125.55000 +1.25	125.85	124.00	124.00	32,167
04 May 16	124.30000 +1.20	125.60	122.60	123.30	76,391
03 May 16	123.10000 -1.55	124.70	121.65	124.65	67,312
02 May 16	124.65000 +0.70	125.25	123.00	124.00	31,599
29 Apr 16	123.95000 -0.05	123.95	121.50	123.50	93,466
28 Apr 16	124.00000 -1.20	125.95	121.25	125.95	94,286
27 Apr 16	125.20000 -8.75	133.60	123.50	133.00	159,164
26 Apr 16	133.95000 -2.30	137.75	133.85	137.00	38,360
25 Apr 16	136.25000 +2.15	136.60	133.75	134.45	32,442
22 Apr 16	134.10001 +0.00	134.30	133.20	134.15	34,692
21 Apr 16	134.10001 -2.00	136.05	133.20	136.05	41,609
20 Apr 16	136.10001 -0.70	137.85	135.80	136.50	33,398
19 Apr 16	136.80000 +1.30	138.25	135.00	135.50	42,193
18 Apr 16	135.50000 +1.00	135.85	133.30	133.75	19,189
15 Apr 16	134.50000 -1.15	135.95	134.15	135.95	31,240
14 Apr 16	135.64999 +0.20	136.90	135.45	135.50	31,463
13 Apr 16	135.45000 +2.35	135.80	133.75	134.00	33,296
12 Apr 16	133.10001 -1.15	134.50	131.30	134.50	80,348
11 Apr 16	134.25000 -0.20	135.55	133.50	134.60	19,259
08 Apr 16	134.45000 +1.50	134.60	131.55	133.00	41,083
07 Apr 16	132.95000 -0.75	133.90	132.15	133.60	54,524
06 Apr 16	133.70000 +1.10	134.40	132.45	133.00	48,114
05 Apr 16	132.60001 -0.90	133.45	132.00	133.00	36,950
04 Apr 16	133.50000 +1.25	134.25	131.70	132.00	25,260
01 Apr 16	132.25000 +0.05	132.65	130.30	131.25	37,926
31 Mar 16	132.20000 -2.75	134.30	132.05	134.00	56,954
30 Mar 16	134.95000 +1.45	135.40	133.75	133.80	32,735
29 Mar 16	133.50000 +3.45	133.50	130.40	130.40	41,748
24 Mar 16	130.05000 -2.10	131.50	129.85	131.50	35,729
23 Mar 16	132.14999 +2.00	133.05	130.80	130.90	34,920
22 Mar 16	130.14999 -1.35	132.20	129.75	131.00	47,220
21 Mar 16	131.50000 +0.60	132.05	130.25	130.85	30,255
18 Mar 16	130.89999 -0.50	132.00	130.70	131.95	192,794
17 Mar 16	131.39999 +0.50	131.60	129.95	131.30	54,924
16 Mar 16	130.89999 -1.25	132.80	130.45	132.30	71,508
15 Mar 16	132.14999 -0.20	132.40	131.25	132.25	55,695
14 Mar 16	132.35001 +2.25	133.00	130.40	130.50	38,328
11 Mar 16	130.10001 +1.10	131.00	129.40	130.00	67,373
10 Mar 16	129.00000 -1.30	133.15	129.00	130.25	57,544
09 Mar 16	130.30000 +0.95	131.75	128.80	129.40	44,925
08 Mar 16	129.35001 +0.15	129.80	127.50	128.80	32,463
07 Mar 16	129.20000 -0.55	129.85	128.80	129.85	52,618
04 Mar 16	129.75000 +0.65	130.60	128.40	129.50	51,272
03 Mar 16	129.10001 +0.00	130.20	128.00	128.70	76,818
02 Mar 16	129.10001 -0.30	130.20	128.50	129.40	55,422
01 Mar 16	129.39999 +1.60	129.40	126.60	127.05	63,806
29 Feb 16	127.80000 +0.50	127.80	125.10	126.55	59,405
26 Feb 16	127.30000 +0.20	128.85	126.95	128.00	44,648
25 Feb 16	127.10000 +1.30	127.50	124.70	126.40	54,155
24 Feb 16	125.80000 -1.45	127.85	123.95	127.85	101,101
23 Feb 16	127.25000 -0.10	128.35	126.55	126.95	74,628
22 Feb 16	127.35000 +2.40	127.85	124.65	124.75	100,995
19 Feb 16	124.95000 -2.30	127.40	123.85	126.25	98,406
18 Feb 16	127.25000 -1.75	129.35	122.85	129.10	137,065
17 Feb 16	129.00000 -11.25	132.60	114.30	116.20	558,341
16 Feb 16	140.25000 +1.70	141.90	139.20	139.75	66,186
15 Feb 16	138.55000 +4.40	138.85	136.55	136.55	40,134
12 Feb 16	134.14999 -0.30	135.45	132.75	135.40	50,254
11 Feb 16	134.45000 -4.70	138.50	134.25	138.50	53,294
10 Feb 16	139.14999 +1.05	140.25	137.10	138.25	56,725
09 Feb 16	138.10001 -0.55	139.50	133.50	138.90	80,012
08 Feb 16	138.64999 -5.05	143.30	136.15	143.20	64,286
05 Feb 16	143.70000 -1.25	146.60	142.15	145.15	51,932
04 Feb 16	144.95000 -2.80	149.20	144.05	148.75	46,765
03 Feb 16	147.75000 -1.90	150.55	147.15	149.95	32,871
02 Feb 16	149.64999 -0.75	151.05	148.30	150.75	30,524
01 Feb 16	150.39999 +0.15	152.00	147.00	148.00	51,269
29 Jan 16	150.25000 +5.60	150.25	145.35	145.50	48,716
28 Jan 16	144.64999 -3.15	147.60	144.65	147.45	33,331
27 Jan 16	147.80000 +1.05	147.80	146.00	147.15	36,427
26 Jan 16	146.75000 +1.20	147.00	142.60	144.50	38,572
25 Jan 16	145.55000 +1.95	145.55	143.30	145.00	35,143
22 Jan 16	143.60001 +6.65	144.80	138.00	138.50	75,074
21 Jan 16	136.95000 -0.55	139.30	135.75	137.50	48,879
20 Jan 16	137.50000 -5.80	142.05	136.90	142.00	72,122
19 Jan 16	143.30000 +0.75	145.10	142.25	143.50	38,008
18 Jan 16	142.55000 -1.50	144.75	141.80	143.50	33,226
15 Jan 16	144.05000 +1.70	144.05	139.50	142.05	78,390
14 Jan 16	142.35001 -4.30	146.35	142.05	145.75	43,548
13 Jan 16	146.64999 +0.80	148.90	146.00	146.25	45,970
12 Jan 16	145.85001 +4.80	146.65	140.80	141.50	43,587
11 Jan 16	141.05000 -0.75	142.65	139.50	141.50	26,751
08 Jan 16	141.80000 -2.05	144.95	141.80	143.85	25,743
07 Jan 16	143.85001 -4.15	146.25	142.85	146.00	39,401
06 Jan 16	148.00000 -0.35	148.50	146.05	148.00	20,765
05 Jan 16	148.35001 -0.95	150.90	147.35	150.50	29,139
04 Jan 16	149.30000 -2.35	151.10	147.25	150.50	29,131
31 Dec 15	151.64999 -1.25	153.60	151.65	153.40	10,905
30 Dec 15	152.89999 -2.00	155.00	152.90	155.00	33,959
29 Dec 15	154.89999 +3.30	154.90	151.90	152.00	18,968
28 Dec 15	151.60001 +0.25	151.75	150.70	151.00	13,339
24 Dec 15	151.35001 -0.25	151.75	151.00	151.00	1,487
23 Dec 15	151.60001 +2.00	151.60	149.70	150.45	31,879
22 Dec 15	149.60001 +1.50	151.20	148.30	149.45	45,245
21 Dec 15	148.10001 -2.65	151.50	148.10	150.50	26,982
18 Dec 15	150.75000 -3.10	153.50	150.30	153.00	58,498
17 Dec 15	153.85001 +2.85	154.65	152.20	152.50	45,807
16 Dec 15	151.00000 -0.40	151.85	149.60	151.10	48,196
15 Dec 15	151.39999 +1.90	152.05	149.80	150.50	51,123
14 Dec 15	149.50000 -2.00	152.55	149.35	152.15	35,380
11 Dec 15	151.50000 -1.00	153.05	150.00	152.80	43,322
10 Dec 15	152.50000 +0.50	153.00	150.60	152.15	36,994
09 Dec 15	152.00000 -1.55	154.20	151.60	154.00	36,239
08 Dec 15	153.55000 +0.05	156.20	152.65	153.50	48,513
07 Dec 15	153.50000 +2.05	155.75	151.75	151.75	43,530
04 Dec 15	151.45000 +0.00	152.85	149.05	151.50	41,276
03 Dec 15	151.45000 -4.30	157.85	150.70	155.50	53,661
02 Dec 15	155.75000 -0.60	157.00	154.80	156.50	31,450
01 Dec 15	156.35001 +0.65	156.80	154.70	155.50	44,439
30 Nov 15	155.70000 +0.75	156.30	154.10	154.50	46,714
27 Nov 15	154.95000 -0.25	156.75	154.25	155.50	34,506
26 Nov 15	155.20000 +1.15	156.50	153.95	155.00	38,519
25 Nov 15	154.05000 +2.90	155.20	151.15	151.50	53,817
24 Nov 15	151.14999 +0.65	151.35	148.35	150.95	44,594
23 Nov 15	150.50000 +0.55	150.80	148.40	149.15	24,717
20 Nov 15	149.95000 -0.20	150.35	148.50	150.05	29,911
19 Nov 15	150.14999 +0.15	151.55	149.90	150.95	30,138
18 Nov 15	150.00000 -0.75	150.10	148.40	150.00	28,955
17 Nov 15	150.75000 +3.25	150.80	148.10	148.10	38,633
16 Nov 15	147.50000 +2.10	148.25	142.70	144.00	45,488
13 Nov 15	145.39999 -1.90	147.40	144.00	147.05	30,450
12 Nov 15	147.30000 -0.20	149.50	147.00	147.60	32,378
11 Nov 15	147.50000 +1.45	148.45	145.50	145.50	51,305
10 Nov 15	146.05000 +0.20	146.65	144.25	146.50	38,809
09 Nov 15	145.85001 -2.35	148.95	145.25	148.50	41,376
06 Nov 15	148.20000 -0.40	150.40	147.65	148.90	39,049
05 Nov 15	148.60001 +1.40	148.70	146.75	147.70	26,804
04 Nov 15	147.20000 +2.40	147.50	144.70	145.00	49,879
03 Nov 15	144.80000 +0.10	144.90	143.60	144.75	27,472
02 Nov 15	144.70000 -0.35	146.15	144.00	144.25	25,636
30 Oct 15	145.05000 -0.30	146.45	144.40	145.85	37,622
29 Oct 15	145.35001 +0.00	146.75	144.85	145.50	47,254
28 Oct 15	145.35001 +1.10	146.00	144.30	145.00	35,479
27 Oct 15	144.25000 +1.20	145.75	142.75	143.30	47,273
26 Oct 15	143.05000 -1.55	144.75	142.75	144.00	50,904
23 Oct 15	144.60001 +2.70	146.10	142.85	142.85	48,672
22 Oct 15	141.89999 +3.10	143.30	139.50	140.65	56,909
21 Oct 15	138.80000 -0.10	139.15	136.40	138.00	58,104
20 Oct 15	138.89999 -0.80	140.35	138.90	139.30	27,987
19 Oct 15	139.70000 +0.75	140.70	138.55	138.55	24,536
16 Oct 15	138.95000 +1.55	141.50	138.15	138.40	82,217
15 Oct 15	137.39999 +3.40	138.10	134.00	134.50	46,695
14 Oct 15	134.00000 -0.15	134.50	133.25	134.00	28,027
13 Oct 15	134.14999 -1.65	136.50	133.90	136.50	47,759
12 Oct 15	135.80000 -0.05	137.50	135.05	135.85	33,942
09 Oct 15	135.85001 +0.85	136.70	135.35	136.00	62,170
08 Oct 15	135.00000 -0.05	136.15	134.25	135.05	24,584
07 Oct 15	135.05000 -4.70	139.95	135.00	139.95	52,843
06 Oct 15	139.75000 -0.85	141.70	139.75	141.00	30,070
05 Oct 15	140.60001 +2.10	141.20	139.95	139.95	32,857
02 Oct 15	138.50000 +1.60	138.95	135.50	137.65	46,142
01 Oct 15	136.89999 -1.90	140.90	136.50	140.00	31,868
30 Sep 15	138.80000 +2.70	140.00	136.85	137.50	43,114
29 Sep 15	136.10001 -1.95	137.95	135.30	137.25	37,188
28 Sep 15	138.05000 -0.45	139.85	137.65	138.50	33,597
25 Sep 15	138.50000 +3.95	139.85	135.30	135.55	55,755
24 Sep 15	134.55000 -3.45	137.95	133.80	137.50	46,280
23 Sep 15	138.00000 +0.50	138.65	136.95	137.50	32,537
22 Sep 15	137.50000 -2.80	140.75	136.65	140.75	35,976
21 Sep 15	140.30000 +2.25	141.20	137.85	138.00	35,720
18 Sep 15	138.05000 -3.40	141.80	137.30	141.00	65,034
17 Sep 15	141.45000 -0.05	141.85	140.35	141.00	27,923
16 Sep 15	141.50000 +3.10	142.00	138.90	139.00	44,211
15 Sep 15	138.39999 -0.35	139.50	136.20	139.00	35,869
14 Sep 15	138.75000 -0.50	141.00	138.10	139.50	21,817
11 Sep 15	139.25000 -1.55	141.25	138.10	141.25	29,670
10 Sep 15	140.80000 -1.50	143.00	140.50	141.60	38,115
09 Sep 15	142.30000 +3.45	144.45	140.95	141.35	45,057
08 Sep 15	138.85001 +0.30	140.65	138.50	139.00	38,177
07 Sep 15	138.55000 -0.35	140.60	138.15	139.75	25,293
04 Sep 15	138.89999 -2.60	140.40	138.60	140.05	30,277
03 Sep 15	141.50000 +2.45	142.70	139.85	139.95	36,825
02 Sep 15	139.05000 -0.05	141.00	138.05	140.00	31,740
01 Sep 15	139.10001 -2.35	139.60	137.00	138.65	53,103
31 Aug 15	141.45000 -1.85	144.60	141.20	143.25	69,423
28 Aug 15	143.30000 +0.30	143.95	142.05	143.40	42,049
27 Aug 15	143.00000 +2.30	143.40	141.20	142.00	33,390
26 Aug 15	140.70000 +0.05	142.80	137.65	139.20	50,278
25 Aug 15	140.64999 +4.60	141.45	136.05	138.00	78,287
24 Aug 15	136.05000 -6.80	139.40	131.90	138.75	72,001
21 Aug 15	142.85001 -5.35	147.25	142.85	146.35	45,093
20 Aug 15	148.20000 -4.20	152.10	147.15	152.10	41,737
19 Aug 15	152.39999 -1.15	153.65	152.10	153.05	44,395
18 Aug 15	153.55000 +0.45	153.90	152.05	153.40	33,122
17 Aug 15	153.10001 +0.95	154.40	150.55	153.00	30,953
14 Aug 15	152.14999 +1.50	153.90	150.40	150.80	37,390
13 Aug 15	150.64999 +1.95	151.75	149.45	149.45	32,562
12 Aug 15	148.70000 -4.30	152.50	147.15	152.50	40,958
11 Aug 15	153.00000 -4.65	157.00	152.60	157.00	30,902
10 Aug 15	157.64999 +2.15	157.75	154.75	156.25	20,307
07 Aug 15	155.50000 -3.35	158.60	155.50	158.50	28,120
06 Aug 15	158.85001 -0.40	160.25	158.40	159.75	35,905
05 Aug 15	159.25000 -0.20	160.55	159.05	159.30	28,881
04 Aug 15	159.45000 -1.30	162.00	158.20	161.55	31,936
03 Aug 15	160.75000 +4.80	162.20	155.90	155.90	54,019
31 Jul 15	155.95000 +1.90	156.45	154.15	154.65	49,352
30 Jul 15	154.05000 +3.60	154.50	149.95	153.00	39,669
29 Jul 15	150.45000 +1.30	150.75	149.00	149.00	27,998
28 Jul 15	149.14999 +0.55	150.40	148.40	149.20	31,055
27 Jul 15	148.60001 -4.55	153.45	148.45	153.45	35,985
24 Jul 15	153.14999 +0.00	154.95	152.90	153.10	25,509
23 Jul 15	153.14999 +0.40	154.05	151.45	153.30	34,919
22 Jul 15	152.75000 -0.75	153.60	151.55	153.00	26,279
21 Jul 15	153.50000 -1.15	155.40	153.05	154.30	35,953
20 Jul 15	154.64999 +0.95	154.95	153.10	153.10	30,065
17 Jul 15	153.70000 -0.60	155.25	153.25	154.90	42,932
16 Jul 15	154.30000 +4.30	155.05	150.40	150.40	44,055
15 Jul 15	150.00000 +0.40	150.75	148.90	148.90	21,752
14 Jul 15	149.60001 +1.35	150.05	147.45	148.25	37,937
13 Jul 15	148.25000 +3.20	148.85	145.65	145.80	48,072
10 Jul 15	145.05000 +1.70	145.90	143.90	144.40	36,790
09 Jul 15	143.35001 +2.60	143.80	140.40	140.80	31,819
08 Jul 15	140.75000 +0.60	141.90	139.50	140.50	48,316
07 Jul 15	140.14999 -1.25	142.30	138.90	141.20	69,647
06 Jul 15	141.39999 -1.80	143.05	141.15	141.50	32,601
03 Jul 15	143.20000 +0.80	143.70	142.05	142.05	31,335
02 Jul 15	142.39999 -4.35	147.25	141.80	147.00	55,535
01 Jul 15	146.75000 +3.75	147.25	143.05	143.45	85,533
30 Jun 15	143.00000 -3.40	146.30	143.00	145.85	87,367
29 Jun 15	146.39999 -4.25	148.10	145.50	147.50	55,784
26 Jun 15	150.64999 -2.15	152.00	149.05	152.00	50,612
25 Jun 15	152.80000 +4.30	154.70	148.25	148.50	65,244
24 Jun 15	148.50000 +0.40	149.35	146.85	148.35	45,499
23 Jun 15	148.10001 +2.20	148.85	146.40	147.00	50,861
22 Jun 15	145.89999 +0.75	147.95	145.30	145.75	58,087
19 Jun 15	145.14999 +2.15	145.90	142.50	143.50	106,263
18 Jun 15	143.00000 -0.20	144.00	140.05	142.50	58,588
17 Jun 15	143.20000 -1.70	145.90	142.45	145.35	38,844
16 Jun 15	144.89999 +2.15	145.35	141.05	142.50	63,310
15 Jun 15	142.75000 -2.40	145.35	142.75	144.95	58,485
12 Jun 15	145.14999 +0.00	146.45	143.90	145.05	40,878
11 Jun 15	145.14999 +1.15	147.25	143.90	144.00	52,985
10 Jun 15	144.00000 +1.20	144.20	142.10	142.80	52,643
09 Jun 15	142.80000 -0.15	144.00	141.40	143.10	43,844
08 Jun 15	142.95000 -1.95	144.95	142.55	144.80	50,268
05 Jun 15	144.89999 -3.15	147.25	144.20	147.00	38,914
04 Jun 15	148.05000 -1.15	149.25	145.55	148.50	49,247
03 Jun 15	149.20000 -0.50	150.45	148.00	150.05	50,201
02 Jun 15	149.70000 -1.50	152.25	149.15	151.50	41,920
01 Jun 15	151.20000 +1.15	152.20	149.80	150.75	33,856
29 May 15	150.05000 -0.70	152.00	149.30	150.65	133,478
28 May 15	150.75000 -0.65	151.65	149.75	151.60	47,006
27 May 15	151.39999 +0.35	153.30	150.55	151.05	71,972
26 May 15	151.05000 -0.80	152.80	150.05	152.00	29,744
25 May 15	151.85001 +0.70	152.30	151.05	152.20	5,088
22 May 15	151.14999 -1.60	153.90	151.15	152.95	47,681
21 May 15	152.75000 +6.75	153.05	146.25	146.25	71,228
20 May 15	146.00000 -0.25	146.50	144.80	146.50	78,389
19 May 15	146.25000 +1.00	146.25	145.05	145.50	64,923
18 May 15	145.25000 -2.60	146.35	144.25	146.25	35,273
15 May 15	147.85001 -0.55	149.65	147.05	148.50	31,845
14 May 15	148.39999 +0.40	149.10	146.75	148.35	29,411
13 May 15	148.00000 +0.65	149.45	146.90	147.35	44,824
12 May 15	147.35001 -2.10	149.55	145.00	149.55	65,444
11 May 15	149.45000 -0.70	151.25	148.85	150.00	49,041
08 May 15	150.14999 +2.30	150.60	148.15	149.45	33,639
07 May 15	147.85001 +0.10	148.35	143.90	147.10	79,699
06 May 15	147.75000 -3.10	151.75	147.50	151.10	68,207
05 May 15	150.85001 -2.05	155.15	150.20	153.00	67,659
04 May 15	152.89999 +0.35	154.20	151.45	152.30	39,532
30 Apr 15	152.55000 +3.70	152.55	148.00	149.85	72,670
29 Apr 15	148.85001 -0.90	153.10	148.60	150.85	53,540
28 Apr 15	149.75000 -2.50	152.65	148.55	150.00	60,148
27 Apr 15	152.25000 +0.60	152.30	148.95	151.80	59,422
24 Apr 15	151.64999 +2.25	152.00	149.35	150.75	61,619
23 Apr 15	149.39999 -2.65	152.55	149.40	151.85	83,479
22 Apr 15	152.05000 +11.45	158.75	144.50	144.50	208,186
21 Apr 15	140.60001 +0.75	142.60	140.00	141.10	33,491
20 Apr 15	139.85001 +0.70	140.20	136.80	138.60	54,679
17 Apr 15	139.14999 -2.40	141.70	139.00	141.40	35,427
16 Apr 15	141.55000 -0.35	142.75	140.35	141.80	29,516
15 Apr 15	141.89999 -0.50	143.45	141.20	143.15	96,967
14 Apr 15	142.39999 +0.60	143.55	141.55	141.55	39,975
13 Apr 15	141.80000 -2.45	144.65	141.45	144.25	52,757
10 Apr 15	144.25000 +1.30	145.65	144.25	144.50	48,967
09 Apr 15	142.95000 +2.60	143.30	140.35	140.35	51,054
08 Apr 15	140.35001 +3.95	141.90	136.95	137.45	78,366
07 Apr 15	136.39999 +1.00	136.45	135.15	135.50	36,398
02 Apr 15	135.39999 +1.10	135.85	134.30	134.30	33,895
01 Apr 15	134.30000 +1.80	134.60	131.55	131.55	50,296
31 Mar 15	132.50000 +0.85	134.95	130.90	131.65	69,858
30 Mar 15	131.64999 +1.10	132.95	130.55	130.55	37,118
27 Mar 15	130.55000 -0.60	132.40	130.35	130.55	35,078
26 Mar 15	131.14999 +0.00	131.25	128.70	131.25	41,183
25 Mar 15	131.14999 -2.10	134.00	131.00	132.95	49,935
24 Mar 15	133.25000 -0.15	134.00	131.80	132.80	54,060
23 Mar 15	133.39999 -0.10	133.80	132.20	132.60	49,514
20 Mar 15	133.50000 -0.50	134.90	132.85	133.10	72,510
19 Mar 15	134.00000 +0.35	134.55	131.80	133.45	49,020
18 Mar 15	133.64999 +1.85	134.95	131.75	131.75	59,656
17 Mar 15	131.80000 -3.25	135.05	130.55	135.00	46,744
16 Mar 15	135.05000 +1.05	135.50	133.00	133.30	40,532
13 Mar 15	134.00000 -0.15	134.55	132.30	134.50	51,268
12 Mar 15	134.14999 +3.55	135.55	131.00	131.65	85,432
11 Mar 15	130.60001 +0.65	131.55	129.05	129.05	37,108
10 Mar 15	129.95000 -4.30	134.05	127.25	130.30	107,741
09 Mar 15	134.25000 +0.25	134.95	132.15	133.70	24,994
06 Mar 15	134.00000 -0.50	134.80	133.10	133.95	22,853
05 Mar 15	134.50000 +1.20	134.80	133.60	133.90	35,102
04 Mar 15	133.30000 +0.30	133.30	131.40	133.00	61,191
03 Mar 15	133.00000 -2.85	136.15	132.60	136.00	52,420
02 Mar 15	135.85001 +2.15	135.85	133.65	133.70	52,521
27 Feb 15	133.70000 +0.50	134.35	131.45	132.35	51,924
26 Feb 15	133.20000 +0.15	134.00	132.05	133.20	40,290
25 Feb 15	133.05000 -0.70	133.75	131.45	133.20	30,953
24 Feb 15	133.75000 -0.60	135.00	133.30	134.75	36,423
23 Feb 15	134.35001 +3.55	134.35	131.00	131.05	46,283
20 Feb 15	130.80000 +0.35	130.80	129.00	130.60	42,501
19 Feb 15	130.45000 +0.80	130.90	129.10	130.10	38,752
18 Feb 15	129.64999 +1.10	130.70	128.50	128.65	55,570
17 Feb 15	128.55000 +0.05	129.55	127.60	127.80	41,794
16 Feb 15	128.50000 -0.50	129.15	128.00	128.80	37,121
13 Feb 15	129.00000 +0.00	130.70	128.50	129.20	60,476
12 Feb 15	129.00000 +0.00	129.45	125.00	125.70	73,986
11 Feb 15	129.00000 +3.30	132.40	126.60	126.60	91,023
10 Feb 15	125.70000 +1.45	125.70	123.90	125.40	38,254
09 Feb 15	124.25000 -2.00	126.00	123.85	126.00	49,086
06 Feb 15	126.25000 -0.20	126.50	124.00	126.50	57,855
05 Feb 15	126.45000 +0.30	127.10	125.70	125.85	32,190
04 Feb 15	126.15000 +1.00	126.15	124.65	125.00	40,453
03 Feb 15	125.15000 +1.60	125.45	123.45	123.85	50,889
02 Feb 15	123.55000 -2.45	126.35	122.45	126.05	53,632
30 Jan 15	126.00000 +1.20	126.55	124.50	124.65	64,509
29 Jan 15	124.80000 +0.10	125.60	123.90	124.40	36,572
28 Jan 15	124.70000 +0.10	124.85	123.30	124.50	53,151
27 Jan 15	124.60000 +0.30	125.35	123.80	124.30	56,690
26 Jan 15	124.30000 +1.75	124.35	121.80	122.50	54,767
23 Jan 15	122.55000 +3.40	122.55	119.65	119.85	65,086
22 Jan 15	119.15000 +2.65	119.75	116.40	116.40	95,497
21 Jan 15	116.50000 +0.35	117.25	115.65	116.25	63,722
20 Jan 15	116.15000 +0.75	117.25	115.20	115.40	83,794
19 Jan 15	115.40000 +1.55	115.40	113.55	114.35	89,986
16 Jan 15	113.85000 +1.40	114.30	110.85	112.25	122,805
15 Jan 15	112.45000 +1.90	112.60	109.65	111.00	50,682
14 Jan 15	110.55000 -0.45	111.40	110.00	110.35	32,698
13 Jan 15	111.00000 +1.25	111.65	109.60	109.65	35,991
12 Jan 15	109.75000 +1.35	110.45	108.40	108.95	34,665
09 Jan 15	108.40000 -1.10	109.90	107.55	109.50	35,596
08 Jan 15	109.50000 +3.30	110.00	106.15	106.15	46,187
07 Jan 15	106.20000 -1.30	108.00	105.40	108.00	61,258
06 Jan 15	107.50000 -1.25	109.00	107.30	109.00	29,276
05 Jan 15	108.75000 -0.85	110.00	108.65	109.45	35,406
02 Jan 15	109.60000 -0.25	110.60	109.15	110.40	23,883
31 Dec 14	109.85000 +0.50	110.20	109.25	109.90	4,025
30 Dec 14	109.35000 -0.10	110.00	108.50	109.00	24,187
29 Dec 14	109.45000 -0.85	110.95	109.30	110.70	17,201
24 Dec 14	110.30000 +0.35	110.80	109.90	110.45	7,424
23 Dec 14	109.95000 +1.60	110.05	108.00	108.90	45,594
22 Dec 14	108.35000 +1.50	108.60	106.90	107.50	37,505
19 Dec 14	106.85000 -1.15	108.50	106.85	108.50	103,979
18 Dec 14	108.00000 +0.70	108.10	107.35	108.00	55,854
17 Dec 14	107.30000 -1.00	108.80	106.50	108.15	62,392
16 Dec 14	108.30000 +3.15	108.30	104.85	105.00	66,844
15 Dec 14	105.15000 -1.25	106.95	105.00	106.90	36,323
12 Dec 14	106.40000 -1.60	107.85	106.40	107.10	25,513
11 Dec 14	108.00000 -2.50	110.80	107.50	110.55	58,778
10 Dec 14	110.50000 +0.55	111.20	109.35	109.35	59,919
09 Dec 14	109.95000 -2.30	112.10	109.25	112.10	51,002
08 Dec 14	112.25000 +0.85	112.35	110.50	111.30	31,281
05 Dec 14	111.40000 -0.35	112.95	111.00	112.00	35,017
04 Dec 14	111.75000 +1.20	113.30	110.55	110.55	49,278
03 Dec 14	110.55000 +1.20	111.35	109.40	109.40	48,892
02 Dec 14	109.35000 +0.90	109.40	108.55	108.65	65,094
01 Dec 14	108.45000 +1.25	108.45	107.00	107.00	31,309
28 Nov 14	107.20000 +0.10	107.60	106.70	107.40	43,757
27 Nov 14	107.10000 +0.25	107.80	106.40	106.40	23,496
26 Nov 14	106.85000 +1.85	107.10	105.40	105.40	38,259
25 Nov 14	105.00000 -0.60	106.10	104.35	105.75	81,108
24 Nov 14	105.60000 +0.25	105.75	105.05	105.30	34,921
21 Nov 14	105.35000 +0.45	105.90	104.75	105.00	37,582
20 Nov 14	104.90000 -0.10	106.95	104.50	105.30	54,913
19 Nov 14	105.00000 +1.10	105.00	103.40	103.85	38,059
18 Nov 14	103.90000 +0.40	104.25	103.35	103.70	26,626
17 Nov 14	103.50000 -0.10	103.85	102.45	103.55	19,686
14 Nov 14	103.60000 +0.05	104.15	102.30	104.00	41,427
13 Nov 14	103.55000 +0.35	104.40	103.05	103.60	29,837
12 Nov 14	103.20000 +0.05	104.30	103.05	103.25	50,478
11 Nov 14	103.15000 +1.05	104.45	102.05	102.45	27,906
10 Nov 14	102.10000 -0.95	103.60	102.00	103.00	31,611
07 Nov 14	103.05000 +0.50	103.10	102.15	102.75	35,221
06 Nov 14	102.55000 +0.65	102.70	101.35	101.65	26,295
05 Nov 14	101.90000 +1.50	102.25	100.00	100.45	46,374
04 Nov 14	100.40000 +1.66	100.90	98.45	98.74	69,716
03 Nov 14	98.74000 -0.73	100.20	97.52	100.00	53,594
31 Oct 14	99.47000 +0.85	101.00	99.00	99.00	60,969
30 Oct 14	98.62000 -0.17	99.47	97.57	98.98	53,875
29 Oct 14	98.79000 +1.23	99.31	97.79	97.79	82,682
28 Oct 14	97.56000 +1.28	98.13	96.32	96.32	70,722
27 Oct 14	96.28000 +1.43	96.50	94.93	95.32	108,210
24 Oct 14	94.85000 -1.60	96.42	94.76	96.42	71,465
23 Oct 14	96.45000 +0.45	97.00	94.89	96.25	120,326
22 Oct 14	96.00000 -8.35	99.55	95.05	98.01	319,591
21 Oct 14	104.35000 +1.95	104.35	102.20	102.70	38,709
20 Oct 14	102.40000 +0.30	103.15	101.10	102.25	47,033
17 Oct 14	102.10000 +2.30	102.40	99.50	99.62	41,976
16 Oct 14	99.80000 -0.80	101.50	98.01	100.95	69,817
15 Oct 14	100.60000 -1.65	102.95	100.15	102.30	47,497
14 Oct 14	102.25000 -0.90	103.20	100.45	103.00	71,716
13 Oct 14	103.15000 -1.35	104.05	102.65	104.00	39,636
10 Oct 14	104.50000 -0.90	105.20	102.55	105.00	61,312
09 Oct 14	105.40000 +1.15	107.45	104.95	105.00	75,284
08 Oct 14	104.25000 +0.65	104.65	102.55	103.45	37,306
07 Oct 14	103.60000 -1.45	105.15	103.50	105.00	56,606
06 Oct 14	105.05000 +0.80	105.60	104.40	104.40	45,995
03 Oct 14	104.25000 +2.05	105.00	102.65	102.70	74,474
02 Oct 14	102.20000 -1.15	103.35	102.20	103.35	45,721
01 Oct 14	103.35000 +1.25	103.60	101.50	101.80	57,843
30 Sep 14	102.10000 -2.20	103.60	102.05	103.60	91,226
29 Sep 14	104.30000 -0.90	105.50	104.20	105.25	27,823
26 Sep 14	105.20000 -0.30	105.95	104.60	105.50	24,110
25 Sep 14	105.50000 -2.00	107.85	105.15	107.65	34,471
24 Sep 14	107.50000 +0.00	107.75	106.60	107.75	43,919
23 Sep 14	107.50000 -1.80	109.30	106.75	109.00	42,346
22 Sep 14	109.30000 +0.20	109.30	107.80	109.10	31,962
19 Sep 14	109.10000 +2.45	109.20	107.15	107.15	73,350
18 Sep 14	106.65000 -0.10	107.10	106.45	106.75	22,974
17 Sep 14	106.75000 -0.50	108.00	106.75	107.50	43,874
16 Sep 14	107.25000 +0.10	107.40	106.25	107.35	29,905
15 Sep 14	107.15000 +1.00	107.65	105.70	106.05	30,461
12 Sep 14	106.15000 +0.65	106.15	105.25	105.35	32,045
11 Sep 14	105.50000 +0.20	105.75	105.00	105.35	30,606
10 Sep 14	105.30000 -0.40	105.70	104.70	105.40	29,266
09 Sep 14	105.70000 -0.45	106.30	105.05	106.00	30,022
08 Sep 14	106.15000 -0.30	106.55	105.50	106.50	14,644
05 Sep 14	106.45000 +0.00	106.70	105.80	106.50	27,751
04 Sep 14	106.45000 -0.10	106.90	105.75	106.25	29,825
03 Sep 14	106.55000 +0.90	106.75	105.40	105.55	46,544
02 Sep 14	105.65000 +1.30	105.65	104.45	104.45	33,703
01 Sep 14	104.35000 +0.95	104.50	103.50	103.50	42,201
29 Aug 14	103.40000 +0.40	103.55	102.35	103.05	72,599
28 Aug 14	103.00000 -1.95	104.85	102.75	104.75	69,272
27 Aug 14	104.95000 -1.75	106.90	104.75	106.25	65,311
26 Aug 14	106.70000 +0.65	106.90	103.90	106.00	62,974
25 Aug 14	106.05000 -0.30	107.40	105.60	106.80	25,125
22 Aug 14	106.35000 +0.05	106.45	105.55	106.40	25,600
21 Aug 14	106.30000 -0.75	107.20	105.50	107.00	32,284
20 Aug 14	107.05000 -0.25	108.00	106.45	108.00	27,235
19 Aug 14	107.30000 +0.80	108.55	106.80	106.80	27,550
18 Aug 14	106.50000 +1.00	106.50	105.70	105.85	26,326
15 Aug 14	105.50000 -1.20	106.70	105.50	106.70	25,439
14 Aug 14	106.70000 +2.30	107.45	104.25	104.65	48,052
13 Aug 14	104.40000 +0.80	104.65	103.25	103.95	29,287
12 Aug 14	103.60000 +1.00	103.60	101.95	102.55	31,779
11 Aug 14	102.60000 +1.25	103.00	101.70	101.95	20,049
08 Aug 14	101.35000 -0.55	101.50	99.76	100.80	46,400
07 Aug 14	101.90000 -0.80	103.30	101.75	102.85	35,982
06 Aug 14	102.70000 +0.60	102.95	101.75	101.95	61,340
05 Aug 14	102.10000 -0.15	103.50	102.00	102.40	49,321
04 Aug 14	102.25000 +0.00	102.90	101.85	102.45	39,797
01 Aug 14	102.25000 -0.75	103.30	102.00	102.60	82,624
31 Jul 14	103.00000 +2.50	103.20	100.50	100.50	69,155
30 Jul 14	100.50000 -1.40	101.90	100.00	101.90	51,724
29 Jul 14	101.90000 +0.05	102.00	101.65	101.95	37,045
28 Jul 14	101.85000 +0.05	102.00	101.10	101.85	26,525
25 Jul 14	101.80000 -0.90	102.45	101.30	102.25	31,424
24 Jul 14	102.70000 -0.05	103.15	102.05	102.80	35,885
23 Jul 14	102.75000 +0.30	103.35	102.05	102.05	18,712
22 Jul 14	102.45000 +1.10	102.45	100.80	101.45	29,177
21 Jul 14	101.35000 -0.30	101.70	100.05	101.70	36,431
18 Jul 14	101.65000 -0.30	102.15	100.95	102.15	26,370
17 Jul 14	101.95000 -1.35	103.55	101.30	103.55	28,099
16 Jul 14	103.30000 +2.20	103.70	101.15	101.15	29,628
15 Jul 14	101.10000 -0.25	102.00	101.10	101.25	21,118
14 Jul 14	101.35000 +0.20	101.65	100.75	101.15	13,389
11 Jul 14	101.15000 +0.85	101.20	99.98	100.20	25,885
10 Jul 14	100.30000 -0.75	101.50	99.51	100.80	31,115
09 Jul 14	101.05000 +0.90	101.15	99.44	100.10	33,028
08 Jul 14	100.15000 +0.10	100.80	99.89	99.89	31,866
07 Jul 14	100.05000 -0.95	100.90	99.69	100.85	14,676
04 Jul 14	101.00000 -0.30	101.45	99.81	101.05	34,449
03 Jul 14	101.30000 +1.00	101.40	99.58	100.45	31,701
02 Jul 14	100.30000 +0.52	100.50	99.51	99.79	27,036
01 Jul 14	99.78000 -0.14	100.75	99.59	100.00	44,680
30 Jun 14	99.92000 +0.72	100.00	99.13	99.13	53,114
27 Jun 14	99.20000 -0.14	99.50	98.52	99.49	70,778
26 Jun 14	99.34000 +0.41	99.68	98.81	98.99	65,658
25 Jun 14	98.93000 +0.33	99.02	98.20	98.74	46,675
24 Jun 14	98.60000 +0.10	98.99	97.82	98.60	31,883
23 Jun 14	98.50000 +0.20	98.70	97.46	98.40	29,011
20 Jun 14	98.30000 -0.30	98.85	97.76	98.38	48,492
19 Jun 14	98.60000 +0.00	98.90	98.38	98.73	38,178
18 Jun 14	98.60000 +0.94	99.20	97.57	97.79	56,641
17 Jun 14	97.66000 +1.44	97.74	96.11	96.49	34,884
16 Jun 14	96.22000 -0.65	97.31	95.16	97.31	38,968
13 Jun 14	96.87000 -1.44	98.00	96.87	98.00	35,925
12 Jun 14	98.31000 +0.51	98.74	97.71	98.00	30,839
11 Jun 14	97.80000 -0.20	98.21	97.38	98.21	29,768
10 Jun 14	98.00000 +1.16	98.65	96.68	96.68	49,028
09 Jun 14	96.84000 +0.56	96.96	95.80	96.48	18,546
06 Jun 14	96.28000 +1.41	96.49	94.87	94.87	46,401
05 Jun 14	94.87000 +0.00	95.15	94.28	94.60	29,886
04 Jun 14	94.87000 +0.23	95.22	94.26	94.32	44,811
03 Jun 14	94.64000 -0.42	95.33	93.84	95.01	43,007
02 Jun 14	95.06000 -0.80	95.90	94.50	94.63	46,276
30 May 14	95.86000 +1.03	95.86	94.51	94.51	101,481
29 May 14	94.83000 +0.27	95.00	94.04	94.54	27,109
28 May 14	94.56000 +0.88	94.56	93.46	93.74	44,360
27 May 14	93.68000 +0.77	93.85	92.60	92.98	30,217
26 May 14	92.91000 +0.11	93.14	92.51	92.51	19,743
23 May 14	92.80000 -2.61	93.42	92.16	93.04	29,607
22 May 14	95.41000 -0.52	96.28	95.10	95.93	27,829
21 May 14	95.93000 -0.73	96.74	95.93	96.28	30,065
20 May 14	96.66000 +0.45	96.98	95.88	96.47	45,539
19 May 14	96.21000 +1.35	96.46	94.76	95.05	30,933
16 May 14	94.86000 -0.14	95.25	94.51	95.00	35,330
15 May 14	95.00000 -0.40	95.50	94.60	95.26	53,183
14 May 14	95.40000 -0.14	95.50	95.10	95.50	74,742
13 May 14	95.54000 +0.08	96.00	95.27	95.52	110,432
12 May 14	95.46000 +0.33	96.01	94.88	95.16	100,756
09 May 14	95.13000 -0.26	95.25	94.61	95.02	38,524
08 May 14	95.39000 -0.05	95.74	95.01	95.37	35,954
07 May 14	95.44000 -0.15	96.44	95.25	95.85	116,640
06 May 14	95.59000 -0.58	96.48	95.52	96.15	24,529
05 May 14	96.17000 +0.35	96.32	95.36	95.84	16,084
02 May 14	95.82000 +0.24	95.96	95.24	95.50	29,017
30 Apr 14	95.58000 -1.87	97.50	94.58	97.50	54,003
29 Apr 14	97.45000 -0.12	98.85	97.29	97.51	42,696
28 Apr 14	97.57000 +0.74	97.81	96.75	96.85	41,347
25 Apr 14	96.83000 +0.33	97.00	96.00	96.60	21,084
24 Apr 14	96.50000 +0.17	97.47	96.00	96.75	30,549
23 Apr 14	96.33000 -0.77	97.22	96.25	96.77	35,585
22 Apr 14	97.10000 +1.10	97.26	96.48	96.49	41,938
17 Apr 14	96.00000 +0.00	96.64	95.51	95.66	37,123
16 Apr 14	96.00000 +1.04	96.44	94.56	94.75	48,465
15 Apr 14	94.96000 +0.12	95.43	94.27	94.27	46,483
14 Apr 14	94.84000 +0.80	94.92	93.13	93.85	27,017
11 Apr 14	94.04000 -1.30	95.26	93.66	95.25	35,362
10 Apr 14	95.34000 -0.50	96.50	95.01	95.84	20,711
09 Apr 14	95.84000 +2.38	95.93	93.32	93.72	142,046
08 Apr 14	93.46000 -1.43	95.00	93.01	95.00	46,183
07 Apr 14	94.89000 -0.65	95.54	94.25	95.30	37,338
04 Apr 14	95.54000 +0.41	96.08	95.24	95.24	25,520
03 Apr 14	95.13000 -1.37	96.55	95.13	96.50	51,117
02 Apr 14	96.50000 +0.13	96.99	96.01	96.01	103,503
01 Apr 14	96.37000 +1.02	96.37	94.62	95.17	61,086
31 Mar 14	95.35000 +0.25	95.75	94.54	95.12	54,040
28 Mar 14	95.10000 -0.25	95.74	94.84	95.20	45,908
27 Mar 14	95.35000 +0.32	95.35	94.29	94.99	31,605
26 Mar 14	95.03000 +0.18	95.17	94.68	94.99	44,057
25 Mar 14	94.85000 +2.06	94.85	92.77	92.82	53,018
24 Mar 14	92.79000 -0.76	94.00	92.52	93.52	57,313
21 Mar 14	93.55000 +0.29	94.00	92.77	93.26	204,871
20 Mar 14	93.26000 -0.10	93.26	91.68	92.80	42,378
19 Mar 14	93.36000 +0.66	94.00	92.63	92.99	54,227
18 Mar 14	92.70000 +2.11	93.00	89.14	90.28	50,384
17 Mar 14	90.59000 +1.20	91.00	89.28	89.50	30,452
14 Mar 14	89.39000 -1.20	90.39	88.21	90.19	44,624
13 Mar 14	90.59000 -0.58	91.68	90.26	91.44	39,266
12 Mar 14	91.17000 +0.16	91.17	89.08	90.97	44,251
11 Mar 14	91.01000 -1.74	92.72	90.58	92.67	56,755
10 Mar 14	92.75000 +0.00	93.50	92.50	92.50	35,582
07 Mar 14	92.75000 -1.19	93.99	92.44	93.99	31,498
06 Mar 14	93.94000 +1.49	94.99	92.83	92.99	74,965
05 Mar 14	92.45000 +0.02	92.92	91.75	92.36	38,707
04 Mar 14	92.43000 +1.95	92.49	90.60	90.83	40,083
03 Mar 14	90.48000 -2.40	92.43	90.44	92.25	38,497
28 Feb 14	92.88000 +0.84	93.00	91.50	92.29	47,706
27 Feb 14	92.04000 +0.44	92.70	91.36	91.50	61,919
26 Feb 14	91.60000 -0.53	92.50	91.60	92.00	55,164
25 Feb 14	92.13000 -0.60	92.93	91.74	92.50	42,133
24 Feb 14	92.73000 +0.30	93.00	91.62	92.26	36,838
21 Feb 14	92.43000 -0.24	93.16	92.07	92.62	40,092
20 Feb 14	92.67000 +1.32	92.69	90.67	91.00	66,093
19 Feb 14	91.35000 -0.29	92.36	91.00	91.73	42,901
18 Feb 14	91.64000 +0.12	91.97	90.75	91.52	35,716
17 Feb 14	91.52000 +0.29	93.24	90.75	91.09	94,680
14 Feb 14	91.23000 -0.21	91.51	90.58	91.27	58,171
13 Feb 14	91.44000 +1.36	92.40	90.87	91.80	109,003
12 Feb 14	90.08000 +4.73	92.80	86.74	86.78	181,679
11 Feb 14	85.35000 -1.22	87.92	84.91	86.75	82,730
10 Feb 14	86.57000 +0.05	87.48	86.20	86.63	48,205
07 Feb 14	86.52000 +0.51	87.16	85.50	86.00	38,009
06 Feb 14	86.01000 +0.90	86.49	85.35	85.50	38,145
05 Feb 14	85.11000 +0.10	86.09	84.50	84.93	55,395
04 Feb 14	85.01000 -0.13	85.28	84.01	85.00	46,484
03 Feb 14	85.14000 -0.25	86.40	84.93	85.39	48,202
31 Jan 14	85.39000 -0.92	86.27	85.05	86.11	48,260
30 Jan 14	86.31000 -0.57	87.25	85.84	87.12	24,356
29 Jan 14	86.88000 -0.74	88.74	86.22	88.00	84,619
28 Jan 14	87.62000 -0.02	87.87	86.68	87.69	74,226
27 Jan 14	87.64000 -0.62	88.27	86.22	88.00	50,969
24 Jan 14	88.26000 -1.00	89.30	86.99	89.04	74,870
23 Jan 14	89.26000 -0.45	89.77	89.00	89.34	52,399
22 Jan 14	89.71000 +0.06	89.89	89.26	89.70	23,182
21 Jan 14	89.65000 +1.65	90.00	88.00	88.10	58,488
20 Jan 14	88.00000 -0.30	88.47	87.88	88.15	24,716
17 Jan 14	88.30000 -0.31	88.80	87.91	88.61	43,367
16 Jan 14	88.61000 +0.67	89.06	87.73	88.00	49,050
15 Jan 14	87.94000 +0.95	87.94	86.03	87.00	54,339
14 Jan 14	86.99000 +2.06	86.99	84.01	84.88	69,229
13 Jan 14	84.93000 -0.40	85.54	84.68	85.16	25,948
10 Jan 14	85.33000 +0.37	85.55	84.52	85.01	28,223
09 Jan 14	84.96000 -0.88	86.00	84.67	85.51	42,450
08 Jan 14	85.84000 -0.86	86.88	85.12	86.64	46,261
07 Jan 14	86.70000 -0.44	87.35	86.16	87.01	33,211
06 Jan 14	87.14000 -0.87	88.49	87.00	87.65	29,365
03 Jan 14	88.01000 +0.42	88.28	87.34	87.76	38,925
02 Jan 14	87.59000 -1.47	89.40	87.33	89.00	45,554
31 Dec 13	89.06000 +1.10	89.06	87.27	87.90	23,887
30 Dec 13	87.96000 +0.22	88.43	87.53	87.82	29,859
27 Dec 13	87.74000 +1.43	88.14	86.14	86.14	51,578
24 Dec 13	86.31000 -0.18	86.60	85.63	86.07	9,854
23 Dec 13	86.49000 -0.31	87.28	86.21	86.75	35,406
20 Dec 13	86.80000 +1.72	87.33	84.98	85.25	80,280
19 Dec 13	85.08000 +0.49	85.08	83.05	84.51	145,065
18 Dec 13	84.59000 -0.41	86.18	84.20	84.50	91,739
17 Dec 13	85.00000 -1.82	86.85	84.92	86.38	69,357
16 Dec 13	86.82000 +0.08	87.14	85.51	86.29	75,520
13 Dec 13	86.74000 +0.23	87.75	86.12	86.19	59,946
12 Dec 13	86.51000 +1.41	87.26	84.99	85.14	86,431
11 Dec 13	85.10000 -0.14	85.60	84.90	85.01	38,044
10 Dec 13	85.24000 -0.76	86.00	85.01	86.00	64,344
09 Dec 13	86.00000 -0.22	86.26	85.13	86.22	29,601
06 Dec 13	86.22000 +0.31	86.32	85.50	85.83	31,868
05 Dec 13	85.91000 -0.37	86.53	85.61	85.74	45,353
04 Dec 13	86.28000 -1.70	86.84	85.58	86.84	83,761
03 Dec 13	87.98000 -1.85	89.85	87.58	89.64	56,401
02 Dec 13	89.83000 -0.39	90.24	89.11	90.01	51,443
29 Nov 13	90.22000 -0.97	90.80	89.84	90.64	34,601
28 Nov 13	91.19000 +0.57	91.44	90.00	90.15	129,806
27 Nov 13	90.62000 -0.46	91.47	89.76	91.47	41,936
26 Nov 13	91.08000 -0.65	91.90	91.01	91.84	40,249
25 Nov 13	91.73000 +0.46	92.00	91.14	91.30	118,213
22 Nov 13	91.27000 -0.03	91.45	90.74	91.28	17,557
21 Nov 13	91.30000 -0.25	91.39	90.18	91.37	30,179
20 Nov 13	91.55000 -0.93	92.41	90.98	92.28	41,127
19 Nov 13	92.48000 -0.02	92.63	91.85	92.02	26,578
18 Nov 13	92.50000 +0.40	92.50	90.65	92.01	57,909
15 Nov 13	92.10000 -0.41	92.80	92.06	92.75	33,952
14 Nov 13	92.51000 -0.04	93.00	92.13	92.57	56,889
13 Nov 13	92.55000 +0.07	92.59	91.70	92.03	70,004
12 Nov 13	92.48000 +0.21	92.64	91.75	92.06	27,831
11 Nov 13	92.27000 +0.39	92.41	91.74	91.85	18,703
08 Nov 13	91.88000 +0.35	91.90	90.83	91.25	30,869
07 Nov 13	91.53000 -0.54	92.46	89.54	92.46	58,846
06 Nov 13	92.07000 +0.06	92.75	91.50	91.51	32,036
05 Nov 13	92.01000 -0.61	92.58	91.01	92.50	49,893
04 Nov 13	92.62000 +0.91	93.18	91.71	91.71	42,885
01 Nov 13	91.71000 -0.34	92.17	91.46	92.02	42,786
31 Oct 13	92.05000 +0.91	92.05	91.08	91.20	67,016
30 Oct 13	91.14000 -1.51	92.70	91.01	92.52	68,791
29 Oct 13	92.65000 +1.58	93.16	91.00	91.00	79,073
28 Oct 13	91.07000 +0.15	93.60	91.00	91.64	75,448
25 Oct 13	90.92000 +2.64	91.21	88.20	88.77	88,564
24 Oct 13	88.28000 +0.56	88.80	87.56	87.70	105,971
23 Oct 13	87.72000 +3.19	89.82	86.50	86.50	164,133
22 Oct 13	84.53000 -1.10	85.89	84.53	85.71	36,128
21 Oct 13	85.63000 +0.55	85.75	84.36	84.36	34,234
18 Oct 13	85.08000 +0.65	85.08	84.20	84.43	32,847
17 Oct 13	84.43000 -0.14	84.50	82.72	83.80	34,610
16 Oct 13	84.57000 -0.57	85.30	83.83	85.03	44,540
15 Oct 13	85.14000 -0.31	85.76	84.57	85.53	27,723
14 Oct 13	85.45000 +0.62	86.00	84.86	84.87	31,648
11 Oct 13	84.83000 +0.12	85.10	84.46	85.10	39,575
10 Oct 13	84.71000 +0.21	84.99	83.72	84.99	34,565
09 Oct 13	84.50000 +1.74	85.48	82.53	82.53	62,744
08 Oct 13	82.76000 -0.53	83.35	82.63	83.06	30,987
07 Oct 13	83.29000 -0.20	83.40	81.70	83.40	37,565
04 Oct 13	83.49000 -1.28	84.72	83.26	84.66	54,435
03 Oct 13	84.77000 -0.41	85.50	84.50	85.25	32,995
02 Oct 13	85.18000 -1.50	86.16	84.47	86.04	62,945
01 Oct 13	86.68000 +0.73	86.68	85.00	85.98	48,327
30 Sep 13	85.95000 -0.39	86.06	85.19	85.99	43,160
27 Sep 13	86.34000 -0.37	86.94	85.63	86.65	33,309
26 Sep 13	86.71000 +0.46	87.13	86.22	86.48	27,321
25 Sep 13	86.25000 -0.72	87.49	85.73	87.00	38,676
24 Sep 13	86.97000 +1.16	87.59	85.63	85.66	68,693
23 Sep 13	85.81000 -1.10	87.46	85.54	86.98	62,594
20 Sep 13	86.91000 -0.50	87.50	86.06	86.97	69,536
19 Sep 13	87.41000 -0.29	88.38	85.67	88.12	83,181
18 Sep 13	87.70000 +0.05	88.19	87.05	87.97	44,032
17 Sep 13	87.65000 -0.55	88.74	87.52	88.15	34,032
16 Sep 13	88.20000 +0.10	88.20	87.80	88.09	33,523
13 Sep 13	88.10000 +1.66	88.23	86.10	86.22	50,761
12 Sep 13	86.44000 -1.75	88.35	86.01	88.00	81,821
11 Sep 13	88.19000 -0.61	89.00	86.50	88.52	70,344
10 Sep 13	88.80000 -0.38	90.00	88.50	89.50	49,058
09 Sep 13	89.18000 -0.22	89.50	89.00	89.21	31,826
06 Sep 13	89.40000 +0.65	89.57	88.65	88.80	43,620
05 Sep 13	88.75000 +0.50	88.90	87.85	88.90	48,669
04 Sep 13	88.25000 +1.13	88.60	86.50	87.33	82,804
03 Sep 13	87.12000 -0.48	87.60	86.62	87.60	58,269
02 Sep 13	87.60000 +0.62	88.00	86.73	87.00	81,577
30 Aug 13	86.98000 -0.22	87.10	86.34	87.00	41,275
29 Aug 13	87.20000 +0.34	87.22	86.13	86.87	47,669
28 Aug 13	86.86000 +0.29	87.10	85.50	86.25	54,221
27 Aug 13	86.57000 -1.13	87.55	85.50	87.32	69,658
26 Aug 13	87.70000 -0.54	88.14	86.50	88.14	34,586
23 Aug 13	88.24000 +0.61	88.46	86.83	87.40	51,950
22 Aug 13	87.63000 -0.38	88.59	87.10	87.98	62,972
21 Aug 13	88.01000 -1.00	89.34	87.78	88.84	40,294
20 Aug 13	89.01000 -0.73	89.44	88.19	89.44	43,307
19 Aug 13	89.74000 +0.51	89.91	88.60	89.42	38,403
16 Aug 13	89.23000 -0.17	89.99	88.39	89.46	32,209
15 Aug 13	89.40000 -0.74	90.01	88.12	90.01	63,111
14 Aug 13	90.14000 +0.03	90.54	89.52	90.13	55,716
13 Aug 13	90.11000 -0.34	90.50	89.32	90.49	86,929
12 Aug 13	90.45000 -0.72	91.00	89.84	91.00	74,822
09 Aug 13	91.17000 -0.48	91.98	91.05	91.90	54,141
08 Aug 13	91.65000 -0.26	92.07	91.36	92.00	79,263
07 Aug 13	91.91000 -0.59	92.45	91.62	92.11	57,320
06 Aug 13	92.50000 +0.41	92.50	92.03	92.37	124,221
05 Aug 13	92.09000 +1.52	92.09	90.57	90.62	152,819
02 Aug 13	90.57000 +1.53	90.75	88.14	89.21	159,055
01 Aug 13	89.04000 +5.64	91.40	83.70	83.70	423,456
31 Jul 13	83.40000 -0.60	84.40	82.92	84.40	69,041
30 Jul 13	84.00000 +0.89	84.34	83.23	83.45	85,062
29 Jul 13	83.11000 -1.62	85.65	82.89	84.53	91,145
26 Jul 13	84.73000 +0.10	85.99	84.00	84.75	72,364
25 Jul 13	84.63000 +0.43	85.30	83.80	84.18	103,287
24 Jul 13	84.20000 +1.91	84.26	82.10	82.38	90,979
23 Jul 13	82.29000 +1.28	82.79	80.84	81.05	63,728
22 Jul 13	81.01000 -1.53	82.37	80.95	82.37	57,245
19 Jul 13	82.54000 +0.88	82.76	81.51	81.53	57,175
18 Jul 13	81.66000 +0.03	81.97	81.30	81.64	35,952
17 Jul 13	81.63000 +0.15	82.85	81.27	81.52	84,600
16 Jul 13	81.48000 -0.65	82.60	81.00	82.06	76,970
15 Jul 13	82.13000 +0.80	82.15	80.80	81.27	63,246
12 Jul 13	81.33000 -0.33	82.24	81.02	81.84	87,685
11 Jul 13	81.66000 +1.29	83.02	80.41	80.81	114,171
10 Jul 13	80.37000 +1.61	80.37	78.19	78.78	83,719
09 Jul 13	78.76000 +0.85	79.55	77.90	78.10	68,035
08 Jul 13	77.91000 +2.04	78.05	75.90	76.00	71,520
05 Jul 13	75.87000 -0.24	76.71	75.87	76.03	51,384
04 Jul 13	76.11000 +1.05	76.11	75.15	75.50	86,612
03 Jul 13	75.06000 -0.37	75.82	75.01	75.33	46,400
02 Jul 13	75.43000 -0.79	76.48	75.33	76.40	123,731
01 Jul 13	76.22000 -0.78	77.36	75.55	77.10	85,322
28 Jun 13	77.00000 -1.36	78.63	76.88	78.50	81,719
27 Jun 13	78.36000 +0.66	78.76	77.84	77.96	101,530
26 Jun 13	77.70000 +1.90	78.14	75.75	75.81	105,493
25 Jun 13	75.80000 -0.02	75.92	75.20	75.92	151,256
24 Jun 13	75.82000 -1.20	77.50	75.38	77.00	74,752
21 Jun 13	77.02000 -0.47	78.45	77.02	77.99	108,122
20 Jun 13	77.49000 -0.71	77.97	76.98	77.60	135,169
19 Jun 13	78.20000 -2.31	80.41	77.02	80.41	218,414
18 Jun 13	80.51000 +0.21	80.85	79.72	80.29	43,596
17 Jun 13	80.30000 +0.57	80.49	79.70	80.00	60,026
14 Jun 13	79.73000 +0.29	80.29	79.59	79.62	103,100
13 Jun 13	79.44000 -0.36	79.90	79.02	79.13	72,422
12 Jun 13	79.80000 +0.29	80.31	79.51	79.75	86,312
11 Jun 13	79.51000 -1.30	81.36	79.45	80.85	98,237
10 Jun 13	80.81000 -0.94	81.98	80.68	81.98	44,378
07 Jun 13	81.75000 +1.23	82.14	80.19	80.60	62,060
06 Jun 13	80.52000 -0.06	81.47	80.52	81.00	46,484
05 Jun 13	80.58000 -0.69	81.98	80.16	81.51	166,710
04 Jun 13	81.27000 -0.45	82.92	81.27	82.50	67,611
03 Jun 13	81.72000 -0.30	82.84	81.14	82.02	69,203
31 May 13	82.02000 -1.55	83.50	82.02	83.48	120,373
30 May 13	83.57000 +1.01	83.92	82.49	82.56	44,545
29 May 13	82.56000 -1.43	83.88	81.60	83.88	89,354
28 May 13	83.99000 +2.60	84.53	81.50	81.50	86,202
27 May 13	81.39000 +0.13	81.64	80.68	81.25	30,646
24 May 13	81.26000 -2.51	81.94	80.71	81.86	108,871
23 May 13	83.77000 -2.73	85.91	83.29	85.91	98,977
22 May 13	86.50000 -0.10	86.91	85.87	86.88	54,359
21 May 13	86.60000 +1.66	86.92	85.02	85.41	73,679
20 May 13	84.94000 +1.07	85.09	83.88	83.88	35,844
17 May 13	83.87000 -0.33	84.64	83.60	84.01	55,054
16 May 13	84.20000 -0.50	84.89	83.52	84.72	79,334
15 May 13	84.70000 +1.09	85.17	83.30	83.61	104,406
14 May 13	83.61000 -1.78	84.88	83.11	84.40	120,032
13 May 13	85.39000 +0.53	85.86	84.64	84.94	33,182
10 May 13	84.86000 +0.96	85.17	83.76	83.91	46,669
09 May 13	83.90000 +1.56	84.00	81.89	81.89	38,500
08 May 13	82.34000 -1.17	84.45	82.28	83.59	92,398
07 May 13	83.51000 -1.98	85.50	82.96	85.50	131,276
06 May 13	85.49000 +3.99	85.54	81.11	82.27	98,214
03 May 13	81.50000 +1.01	82.85	80.30	80.40	102,827
02 May 13	80.49000 -0.54	81.08	80.15	80.80	83,025
30 Apr 13	81.03000 +0.78	81.12	79.01	80.25	114,295
29 Apr 13	80.25000 -0.02	80.65	79.81	80.50	84,612
26 Apr 13	80.27000 +0.49	81.65	79.52	79.99	168,067
25 Apr 13	79.78000 -5.41	84.03	79.25	84.01	345,799
24 Apr 13	85.19000 +0.50	85.66	84.73	84.98	55,689
23 Apr 13	84.69000 +0.54	84.78	83.78	84.48	118,278
22 Apr 13	84.15000 -0.84	85.49	84.10	85.49	49,192
19 Apr 13	84.99000 +0.33	85.42	84.15	85.01	49,588
18 Apr 13	84.66000 -0.55	86.00	84.52	85.57	78,850
17 Apr 13	85.21000 -1.93	88.00	84.71	87.50	77,124
16 Apr 13	87.14000 -0.56	87.97	86.52	87.50	77,649
15 Apr 13	87.70000 -1.80	89.50	87.45	89.46	73,457
12 Apr 13	89.50000 -0.48	90.30	88.52	89.87	79,196
11 Apr 13	89.98000 +0.36	90.86	89.66	89.66	68,627
10 Apr 13	89.62000 -1.56	91.54	89.56	91.00	116,451
09 Apr 13	91.18000 -0.61	92.26	90.61	92.00	78,945
08 Apr 13	91.79000 +0.49	92.66	91.23	91.50	67,700
05 Apr 13	91.30000 +0.12	91.50	90.17	91.34	72,219
04 Apr 13	91.18000 -1.33	93.35	91.04	92.88	127,897
03 Apr 13	92.51000 +1.78	93.76	90.42	90.42	148,926
02 Apr 13	90.73000 +0.14	91.96	90.49	90.98	75,992
28 Mar 13	90.59000 +1.60	90.94	88.43	89.47	84,745
27 Mar 13	88.99000 -1.80	91.21	88.82	90.92	61,782
26 Mar 13	90.79000 +0.72	91.96	89.95	90.42	93,002
25 Mar 13	90.07000 -0.08	91.49	89.95	90.34	104,685
22 Mar 13	90.15000 +0.56	90.49	89.08	89.08	76,566
21 Mar 13	89.59000 +1.21	90.52	88.85	90.00	114,635
20 Mar 13	88.38000 -0.21	89.75	88.38	89.00	65,932
19 Mar 13	88.59000 -0.21	89.31	88.07	89.31	58,271
18 Mar 13	88.80000 +1.14	89.78	86.54	87.34	93,417
15 Mar 13	87.66000 +0.47	88.38	87.07	87.48	149,850
14 Mar 13	87.19000 +1.33	88.00	86.11	86.18	89,240
13 Mar 13	85.86000 -0.67	86.77	85.55	86.52	80,958
12 Mar 13	86.53000 -0.82	87.35	86.53	87.01	76,534
11 Mar 13	87.35000 -1.23	88.87	86.96	88.60	64,059
08 Mar 13	88.58000 -1.22	89.99	88.31	89.94	58,151
07 Mar 13	89.80000 +0.67	90.67	89.31	89.78	82,501
06 Mar 13	89.13000 -2.33	91.45	88.97	91.35	83,292
05 Mar 13	91.46000 +0.66	91.70	90.95	91.02	101,734
04 Mar 13	90.80000 +0.70	92.01	89.43	90.05	140,606
01 Mar 13	90.10000 +0.69	91.20	89.50	89.50	87,820
28 Feb 13	89.41000 +0.47	89.70	88.53	89.19	112,993
27 Feb 13	88.94000 +2.01	89.20	86.76	87.00	75,021
26 Feb 13	86.93000 -1.20	87.50	85.51	87.17	112,264
25 Feb 13	88.13000 -0.39	88.86	88.00	88.24	85,386
22 Feb 13	88.52000 +2.96	88.61	85.76	85.82	108,765
21 Feb 13	85.56000 -2.70	88.35	85.45	87.99	149,587
20 Feb 13	88.26000 -1.35	89.40	87.94	89.17	144,675
19 Feb 13	89.61000 +1.36	89.93	88.01	88.23	82,419
18 Feb 13	88.25000 -1.90	90.01	87.20	90.01	99,176
15 Feb 13	90.15000 +3.03	90.70	85.09	87.00	239,233
14 Feb 13	87.12000 -2.87	90.00	86.28	89.97	216,958
13 Feb 13	89.99000 -7.25	91.90	86.60	89.60	557,724
12 Feb 13	97.24000 +0.06	97.80	96.91	97.15	96,201
11 Feb 13	97.18000 -1.10	98.28	97.18	98.07	47,665
08 Feb 13	98.28000 +1.07	98.57	97.12	97.50	37,500
07 Feb 13	97.21000 -0.29	97.84	96.69	97.60	47,489
06 Feb 13	97.50000 +0.22	98.17	97.02	97.25	104,710
05 Feb 13	97.28000 -1.26	98.11	96.47	97.59	124,885
04 Feb 13	98.54000 -2.46	100.85	98.53	100.55	77,604
01 Feb 13	101.00000 +1.84	101.50	98.78	98.92	121,169
31 Jan 13	99.16000 -0.14	99.31	98.18	99.00	136,120
30 Jan 13	99.30000 +0.81	99.87	98.16	98.61	71,439
29 Jan 13	98.49000 +0.99	99.00	96.58	97.51	84,628
28 Jan 13	97.50000 +0.29	97.98	96.87	97.25	51,653
25 Jan 13	97.21000 -0.65	98.00	96.58	97.72	59,208
24 Jan 13	97.86000 +2.28	98.00	95.79	96.00	75,967
23 Jan 13	95.58000 +0.35	95.66	94.46	95.15	105,903
22 Jan 13	95.23000 -0.07	95.59	94.52	95.17	37,328
21 Jan 13	95.30000 +0.83	95.60	93.92	94.48	52,761
18 Jan 13	94.47000 +2.06	94.72	92.50	92.79	59,913
17 Jan 13	92.41000 +0.45	92.53	91.51	91.95	47,200
16 Jan 13	91.96000 +0.51	92.44	90.98	91.27	38,095
15 Jan 13	91.45000 -0.04	91.95	90.84	91.00	84,469
14 Jan 13	91.49000 -1.59	92.87	91.15	92.87	55,079
11 Jan 13	93.08000 +1.45	93.08	91.51	92.00	53,986
10 Jan 13	91.63000 -1.52	93.39	91.51	93.24	46,577
09 Jan 13	93.15000 +1.49	93.37	91.01	91.53	58,826
08 Jan 13	91.66000 +0.45	92.75	91.10	91.18	74,399
07 Jan 13	91.21000 -1.03	92.10	91.01	92.01	49,201
04 Jan 13	92.24000 +0.18	92.24	91.49	91.99	36,773
03 Jan 13	92.06000 -0.45	92.75	91.50	92.25	97,705
02 Jan 13	92.51000 +2.19	92.67	90.51	90.51	83,826
31 Dec 12	90.32000 -0.91	90.99	90.04	90.52	27,644
28 Dec 12	91.23000 -0.41	91.94	90.60	91.65	35,487
27 Dec 12	91.64000 +1.10	91.72	90.62	90.86	35,367
24 Dec 12	90.54000 -1.41	91.86	90.54	91.77	11,780
21 Dec 12	91.95000 +0.22	92.00	90.52	91.48	68,726
20 Dec 12	91.73000 -0.71	92.75	91.03	92.02	83,386
19 Dec 12	92.44000 -0.50	93.22	92.01	92.75	71,381
18 Dec 12	92.94000 +0.62	93.00	91.63	92.22	80,882
17 Dec 12	92.32000 -1.75	94.41	92.03	93.99	83,143
14 Dec 12	94.07000 -0.08	94.71	94.05	94.06	46,399
13 Dec 12	94.15000 +0.08	94.83	93.89	94.55	56,252
12 Dec 12	94.07000 -0.67	94.78	93.72	94.52	57,525
11 Dec 12	94.74000 +1.57	94.74	93.00	93.00	79,676
10 Dec 12	93.17000 -0.96	94.01	92.64	94.01	37,717
07 Dec 12	94.13000 +0.34	94.73	93.39	93.62	54,213
06 Dec 12	93.79000 +0.74	93.93	92.58	93.29	86,304
05 Dec 12	93.05000 -0.28	93.31	91.77	93.31	92,841
04 Dec 12	93.33000 -1.89	95.19	93.10	95.02	60,480
03 Dec 12	95.22000 -0.88	96.09	95.22	95.75	79,475
30 Nov 12	96.10000 -0.05	97.03	96.05	96.15	83,034
29 Nov 12	96.15000 -0.34	96.84	95.75	96.72	63,272
28 Nov 12	96.49000 +0.08	96.76	96.00	96.18	74,312
27 Nov 12	96.41000 -3.32	97.02	95.73	97.02	196,638
26 Nov 12	99.73000 -0.14	100.00	99.29	99.81	38,492
23 Nov 12	99.87000 +0.42	100.00	99.22	99.22	38,737
22 Nov 12	99.45000 +0.15	99.45	98.62	99.34	39,852
21 Nov 12	99.30000 +0.53	99.75	98.68	98.72	83,314
20 Nov 12	98.77000 +1.12	99.00	97.53	97.53	53,066
19 Nov 12	97.65000 +1.00	97.65	96.80	96.84	47,767
16 Nov 12	96.65000 +1.03	97.37	95.40	95.52	61,055
15 Nov 12	95.62000 -0.43	95.77	95.05	95.77	55,023
14 Nov 12	96.05000 -0.52	96.89	95.86	96.52	44,301
13 Nov 12	96.57000 +0.23	96.57	94.83	96.48	47,694
12 Nov 12	96.34000 +0.25	97.90	95.37	96.34	48,098
09 Nov 12	96.09000 +0.57	96.09	93.94	94.99	60,435
08 Nov 12	95.52000 +0.26	95.79	94.64	95.49	48,188
07 Nov 12	95.26000 +0.20	95.90	94.78	95.36	57,119
06 Nov 12	95.06000 +0.07	95.44	94.55	95.00	34,609
05 Nov 12	94.99000 +0.01	95.00	93.53	94.89	39,493
02 Nov 12	94.98000 -1.03	96.09	94.44	95.86	53,869
01 Nov 12	96.01000 +1.93	96.31	94.09	94.09	39,902
31 Oct 12	94.08000 +0.53	94.97	93.66	93.68	67,227
30 Oct 12	93.55000 -0.63	98.19	93.51	94.63	89,162
29 Oct 12	94.18000 +2.09	94.35	91.95	92.43	65,231
26 Oct 12	92.09000 +0.13	92.50	90.85	91.83	91,963
25 Oct 12	91.96000 -0.18	92.46	91.50	92.10	58,760
24 Oct 12	92.14000 +4.49	94.80	87.51	87.51	182,363
23 Oct 12	87.65000 -1.85	89.70	87.60	89.70	58,235
22 Oct 12	89.50000 -0.20	89.80	89.19	89.70	39,211
19 Oct 12	89.70000 +0.27	90.10	89.26	89.49	79,121
18 Oct 12	89.43000 -0.56	90.69	88.85	89.96	94,017
17 Oct 12	89.99000 -2.94	93.00	89.52	93.00	89,784
16 Oct 12	92.93000 +1.29	92.99	91.51	91.83	59,925
15 Oct 12	91.64000 +0.23	91.64	88.51	90.50	108,700
12 Oct 12	91.41000 -1.50	92.85	90.49	92.77	62,224
11 Oct 12	92.91000 +0.94	93.43	91.80	92.00	49,353
10 Oct 12	91.97000 -1.13	93.01	90.93	92.99	96,797
09 Oct 12	93.10000 -0.25	93.50	92.48	93.50	43,841
08 Oct 12	93.35000 +0.14	93.91	92.52	93.12	44,710
05 Oct 12	93.21000 +0.25	93.49	92.76	93.00	63,499
04 Oct 12	92.96000 -0.97	94.04	92.03	93.99	107,932
03 Oct 12	93.93000 +0.58	93.93	92.14	93.50	95,159
02 Oct 12	93.35000 +0.15	93.50	92.82	92.99	112,591
01 Oct 12	93.20000 -0.82	94.05	92.51	93.01	144,577
28 Sep 12	94.02000 +1.53	94.02	92.25	92.52	133,998
27 Sep 12	92.49000 +1.46	92.92	91.13	91.13	111,106
26 Sep 12	91.03000 +1.04	91.82	89.50	89.50	129,916
25 Sep 12	89.99000 +2.19	91.62	87.81	88.00	133,910
24 Sep 12	87.80000 -0.64	88.42	86.84	88.06	31,635
21 Sep 12	88.44000 +0.80	88.95	87.82	87.99	78,339
20 Sep 12	87.64000 +0.59	87.97	85.66	86.64	53,788
19 Sep 12	87.05000 -0.11	87.84	87.01	87.51	45,550
18 Sep 12	87.16000 +1.52	87.19	85.50	85.50	84,608
17 Sep 12	85.64000 +0.32	87.84	85.43	85.49	72,576
14 Sep 12	85.32000 +0.15	86.34	85.09	86.00	194,543
13 Sep 12	85.17000 -0.03	86.00	85.01	85.07	30,730
12 Sep 12	85.20000 +1.66	85.85	83.65	83.89	49,760
11 Sep 12	83.54000 -0.33	84.45	82.84	83.41	57,559
10 Sep 12	83.87000 -1.70	85.65	83.87	85.50	67,754
07 Sep 12	85.57000 +0.08	86.34	85.52	85.58	48,170
06 Sep 12	85.49000 +0.64	85.82	84.79	85.18	59,973
05 Sep 12	84.85000 -0.16	86.20	84.85	85.00	65,598
04 Sep 12	85.01000 -1.41	86.77	85.01	86.37	32,282
03 Sep 12	86.42000 +0.85	86.78	85.61	85.61	18,554
31 Aug 12	85.57000 -0.14	86.74	85.57	85.99	55,359
30 Aug 12	85.71000 -0.93	86.69	85.71	86.69	36,179
29 Aug 12	86.64000 +1.61	87.46	85.12	85.12	34,229
28 Aug 12	85.03000 -2.19	87.22	85.03	87.22	30,749
27 Aug 12	87.22000 +1.20	87.30	85.90	85.92	20,951
24 Aug 12	86.02000 +0.18	86.25	84.72	85.93	53,015
23 Aug 12	85.84000 -0.36	86.98	85.28	86.34	30,732
22 Aug 12	86.20000 -1.55	87.75	86.10	87.51	30,209
21 Aug 12	87.75000 -0.32	88.30	87.46	88.23	45,138
20 Aug 12	88.07000 -0.08	88.27	87.72	88.27	26,501
17 Aug 12	88.15000 -0.36	88.74	87.02	88.74	45,993
16 Aug 12	88.51000 -0.29	89.69	88.04	88.95	41,970
15 Aug 12	88.80000 +0.07	88.88	88.52	88.56	22,491
14 Aug 12	88.73000 -0.14	89.00	88.31	89.00	26,354
13 Aug 12	88.87000 -0.04	88.97	88.38	88.91	33,025
10 Aug 12	88.91000 -0.26	89.35	88.31	88.65	32,718
09 Aug 12	89.17000 +1.75	89.38	87.60	87.68	38,195
08 Aug 12	87.42000 -1.19	88.30	86.89	88.30	63,211
07 Aug 12	88.61000 +0.40	88.74	87.52	88.29	52,419
06 Aug 12	88.21000 +0.16	88.75	87.86	88.20	41,356
03 Aug 12	88.05000 +1.51	88.60	87.00	87.07	55,083
02 Aug 12	86.54000 +4.03	88.87	82.50	82.59	223,006
01 Aug 12	82.51000 +0.01	82.90	82.01	82.30	57,183
31 Jul 12	82.50000 +0.81	82.59	81.54	81.86	75,772
30 Jul 12	81.69000 -0.61	82.52	81.07	82.50	46,496
27 Jul 12	82.30000 +0.78	82.58	81.41	81.97	39,184
26 Jul 12	81.52000 +0.72	81.61	80.02	80.91	52,151
25 Jul 12	80.80000 -0.82	82.34	80.53	81.50	48,582
24 Jul 12	81.62000 +0.29	82.61	81.39	81.39	54,534
23 Jul 12	81.33000 -3.47	84.52	81.09	84.51	69,710
20 Jul 12	84.80000 -0.02	85.05	84.43	84.93	81,878
19 Jul 12	84.82000 +0.97	85.00	83.94	84.00	95,414
18 Jul 12	83.85000 +0.50	83.94	83.03	83.57	77,531
17 Jul 12	83.35000 +1.11	83.82	82.22	82.33	94,756
16 Jul 12	82.24000 -0.73	82.91	82.00	82.91	52,519
13 Jul 12	82.97000 +0.95	83.20	82.39	82.47	53,883
12 Jul 12	82.02000 -1.12	83.50	81.86	83.20	69,221
11 Jul 12	83.14000 -0.44	83.42	82.95	83.17	52,784
10 Jul 12	83.58000 +0.55	83.94	82.91	83.19	119,421
09 Jul 12	83.03000 +0.29	83.39	82.46	82.74	79,663
06 Jul 12	82.74000 -0.06	83.19	82.53	82.53	69,044
05 Jul 12	82.80000 +0.04	83.37	82.20	82.61	82,734
04 Jul 12	82.76000 -0.44	83.39	82.55	83.01	70,864
03 Jul 12	83.20000 +0.20	83.62	82.72	83.00	113,327
02 Jul 12	83.00000 +1.60	83.48	81.50	81.97	196,351
29 Jun 12	81.40000 +1.82	82.00	80.63	80.63	225,650
28 Jun 12	79.58000 -0.22	79.74	79.36	79.74	59,098
27 Jun 12	79.80000 +0.34	79.93	79.26	79.60	85,651
26 Jun 12	79.46000 -0.28	79.85	79.02	79.62	70,059
25 Jun 12	79.74000 -0.46	80.20	79.29	80.18	47,179
22 Jun 12	80.20000 -0.80	80.62	80.01	80.62	46,889
21 Jun 12	81.00000 -0.22	81.22	80.40	81.00	90,042
20 Jun 12	81.22000 -0.26	81.72	80.90	81.55	70,580
19 Jun 12	81.48000 +0.67	81.52	80.66	80.67	74,349
18 Jun 12	80.81000 +1.39	81.15	79.66	80.20	64,626
15 Jun 12	79.42000 -0.43	80.13	79.10	80.00	162,153
14 Jun 12	79.85000 +0.04	80.00	78.38	79.54	68,963
13 Jun 12	79.81000 -0.42	81.01	78.70	80.48	86,269
12 Jun 12	80.23000 +0.05	81.05	79.51	80.18	54,683
11 Jun 12	80.18000 -0.41	82.00	79.91	81.24	101,391
08 Jun 12	80.59000 +0.45	80.59	79.51	80.06	83,507
07 Jun 12	80.14000 +1.48	80.55	78.62	78.62	132,198
06 Jun 12	78.66000 +1.76	78.81	76.91	76.99	127,560
05 Jun 12	76.90000 +0.76	77.24	76.20	76.50	46,277
04 Jun 12	76.14000 -1.32	77.26	75.55	77.26	49,851
01 Jun 12	77.46000 -1.54	79.39	76.51	79.03	91,085
31 May 12	79.00000 +0.29	79.50	78.57	78.98	119,239
30 May 12	78.71000 -1.68	80.08	78.59	79.88	71,404
29 May 12	80.39000 +1.39	80.48	78.82	78.84	102,979
28 May 12	79.00000 +1.03	79.37	78.00	78.33	38,545
25 May 12	77.97000 +1.35	78.35	76.68	76.68	85,811
24 May 12	76.62000 +0.13	77.08	75.57	76.87	90,246
23 May 12	76.49000 -2.82	79.29	76.42	78.62	351,135
22 May 12	79.31000 +2.21	79.46	77.47	77.47	341,774
21 May 12	77.10000 -3.47	77.89	76.04	77.19	59,726
18 May 12	80.57000 -1.22	81.49	80.52	81.49	55,077
17 May 12	81.79000 -0.22	82.23	81.56	81.90	24,303
16 May 12	82.01000 -0.21	82.28	80.69	82.00	77,276
15 May 12	82.22000 -0.82	83.90	82.10	82.83	109,170
14 May 12	83.04000 -0.75	83.36	82.15	83.36	69,663
11 May 12	83.79000 +0.77	83.96	82.70	82.70	56,389
10 May 12	83.02000 +0.58	83.06	81.91	82.64	76,793
09 May 12	82.44000 +1.63	82.44	80.94	81.47	78,581
08 May 12	80.81000 -1.90	82.51	80.80	82.51	125,653
07 May 12	82.71000 +0.17	83.42	81.51	81.99	61,742
04 May 12	82.54000 -1.46	84.13	82.54	84.00	108,189
03 May 12	84.00000 +0.07	84.66	83.95	84.00	106,653
02 May 12	83.93000 +0.72	85.08	83.52	85.00	99,160
30 Apr 12	83.21000 -0.26	83.75	83.01	83.45	72,632
27 Apr 12	83.47000 +3.52	83.80	79.51	79.68	156,220
26 Apr 12	79.95000 -0.68	81.39	79.74	80.50	100,948
25 Apr 12	80.63000 +6.68	80.97	76.74	76.80	289,644
24 Apr 12	73.95000 +0.08	74.22	73.54	74.00	100,425
23 Apr 12	73.87000 -0.94	74.54	73.53	74.52	60,745
20 Apr 12	74.81000 +0.13	74.93	74.29	74.86	64,751
19 Apr 12	74.68000 +0.15	75.19	74.51	74.82	69,887
18 Apr 12	74.53000 -0.54	75.08	74.41	75.00	59,123
17 Apr 12	75.07000 +0.12	75.21	74.03	75.13	108,119
16 Apr 12	74.95000 +0.34	75.23	74.51	74.51	81,745
13 Apr 12	74.61000 -0.66	75.30	74.58	75.26	65,238
12 Apr 12	75.27000 +0.74	75.50	74.46	74.46	97,142
11 Apr 12	74.53000 +0.24	74.78	74.00	74.27	92,275
10 Apr 12	74.29000 +0.06	75.07	73.64	74.24	133,682
05 Apr 12	74.23000 -0.09	75.10	74.23	74.74	101,752
04 Apr 12	74.32000 -1.19	75.61	74.28	75.53	100,855
03 Apr 12	75.51000 -0.61	76.49	75.26	75.60	93,748
02 Apr 12	76.12000 +0.88	76.12	75.13	75.24	84,942
30 Mar 12	75.24000 +0.31	75.50	74.80	75.08	151,606
29 Mar 12	74.93000 +0.02	75.24	74.76	74.89	69,479
28 Mar 12	74.91000 -0.40	75.42	74.60	75.23	71,274
27 Mar 12	75.31000 +0.10	75.64	74.80	75.21	61,486
26 Mar 12	75.21000 +0.72	75.64	74.49	74.49	78,845
23 Mar 12	74.49000 +0.16	74.72	74.12	74.38	69,110
22 Mar 12	74.33000 -0.04	74.74	73.85	74.12	90,091
21 Mar 12	74.37000 +0.09	74.71	73.86	74.49	63,608
20 Mar 12	74.28000 -0.38	74.65	73.84	74.52	67,677
19 Mar 12	74.66000 -0.33	75.50	74.52	75.00	69,341
16 Mar 12	74.99000 -0.10	75.24	74.79	75.00	59,396
15 Mar 12	75.09000 -0.11	75.50	74.77	75.40	83,318
14 Mar 12	75.20000 -0.57	76.00	75.12	76.00	52,423
13 Mar 12	75.77000 +0.63	75.79	75.09	75.50	85,428
12 Mar 12	75.14000 -0.11	75.33	74.71	74.89	65,734
09 Mar 12	75.25000 -0.05	75.67	75.04	75.46	59,997
08 Mar 12	75.30000 +0.91	75.48	74.40	74.50	81,717
07 Mar 12	74.39000 +0.72	74.60	73.51	73.52	92,294
06 Mar 12	73.67000 -1.19	74.83	73.67	74.70	87,528
05 Mar 12	74.86000 -0.63	75.47	74.76	75.39	81,445
02 Mar 12	75.49000 -0.25	75.92	75.19	75.56	83,311
01 Mar 12	75.74000 +0.27	75.85	74.85	75.35	85,618
29 Feb 12	75.47000 +0.35	75.49	74.76	75.08	95,767
28 Feb 12	75.12000 +0.21	75.30	74.67	74.95	63,762
27 Feb 12	74.91000 -0.26	75.15	74.51	75.02	52,434
24 Feb 12	75.17000 -0.25	75.74	75.01	75.49	75,316
23 Feb 12	75.42000 +0.57	75.42	74.38	74.63	87,841
22 Feb 12	74.85000 -0.22	75.09	74.15	75.07	76,439
21 Feb 12	75.07000 +0.09	75.39	74.43	75.03	116,974
20 Feb 12	74.98000 +0.24	75.75	74.60	75.00	102,871
17 Feb 12	74.74000 +1.13	74.79	73.81	74.00	136,211
16 Feb 12	73.61000 +0.10	73.67	72.70	73.67	137,625
15 Feb 12	73.51000 +1.88	74.90	71.73	71.99	358,615
14 Feb 12	71.63000 +0.21	71.74	71.02	71.28	128,518
13 Feb 12	71.42000 +0.12	71.71	71.26	71.50	37,135
10 Feb 12	71.30000 -0.17	71.49	70.84	71.15	43,790
09 Feb 12	71.47000 -0.02	71.69	71.26	71.50	74,535
08 Feb 12	71.49000 +0.04	71.99	71.26	71.70	96,234
07 Feb 12	71.45000 -0.23	71.89	71.20	71.80	113,010
06 Feb 12	71.68000 +0.47	71.68	70.76	71.25	95,950
03 Feb 12	71.21000 +0.43	71.21	70.19	70.81	65,075
02 Feb 12	70.78000 +0.23	71.00	69.92	70.82	90,072
01 Feb 12	70.55000 +2.43	71.33	68.24	68.24	184,269
31 Jan 12	68.12000 +0.61	68.23	67.54	67.87	82,539
30 Jan 12	67.51000 -0.82	68.42	67.40	68.19	96,350
27 Jan 12	68.33000 +0.02	68.76	68.07	68.26	116,769
26 Jan 12	68.31000 +1.49	68.79	67.00	67.00	159,241
25 Jan 12	66.82000 +0.71	66.99	66.23	66.23	85,447
24 Jan 12	66.11000 -0.01	66.42	65.66	66.01	72,025
23 Jan 12	66.12000 -1.00	67.12	65.72	67.12	111,465
20 Jan 12	67.12000 -0.56	67.76	66.67	67.70	60,099
19 Jan 12	67.68000 +0.33	67.77	67.31	67.45	116,734
18 Jan 12	67.35000 +0.62	67.42	66.37	66.70	141,849
17 Jan 12	66.73000 +0.89	66.73	65.90	66.03	87,585
16 Jan 12	65.84000 -0.53	66.32	65.50	66.17	58,766
13 Jan 12	66.37000 -0.63	67.24	65.65	67.00	64,849
12 Jan 12	67.00000 -0.05	67.59	66.79	67.20	70,555
11 Jan 12	67.05000 -0.74	67.94	66.53	67.71	69,466
10 Jan 12	67.79000 +0.00	68.23	67.43	67.99	75,384
09 Jan 12	67.79000 +0.21	67.94	67.05	67.73	53,055
06 Jan 12	67.58000 -0.15	68.22	67.50	67.73	50,217
05 Jan 12	67.73000 +0.08	67.81	67.38	67.50	77,165
04 Jan 12	67.65000 -0.68	68.74	67.21	68.24	74,621
03 Jan 12	68.33000 -0.50	68.86	67.76	68.85	82,147
02 Jan 12	68.83000 +0.33	69.00	68.32	68.50	28,244
30 Dec 11	68.50000 +0.26	68.50	68.18	68.26	18,380
29 Dec 11	68.24000 +0.30	68.36	67.59	68.00	55,417
28 Dec 11	67.94000 +0.44	68.43	67.51	67.56	67,980
27 Dec 11	67.50000 -0.46	68.00	67.30	67.87	33,663
23 Dec 11	67.96000 +0.51	68.00	67.57	67.70	46,032
22 Dec 11	67.45000 +0.01	67.98	67.05	67.50	79,735
21 Dec 11	67.44000 -0.40	68.00	66.59	68.00	86,663
20 Dec 11	67.84000 +1.41	67.84	66.08	66.08	109,513
19 Dec 11	66.43000 +1.11	66.43	65.26	65.26	71,221
16 Dec 11	65.32000 -0.75	66.30	65.00	66.29	100,570
15 Dec 11	66.07000 +1.07	66.24	65.18	65.25	109,790
14 Dec 11	65.00000 -1.00	66.24	64.76	65.76	83,780
13 Dec 11	66.00000 +1.77	66.25	64.34	64.34	123,551
12 Dec 11	64.23000 -0.92	65.24	64.03	65.01	117,368
09 Dec 11	65.15000 +0.25	65.20	64.49	64.52	112,092
08 Dec 11	64.90000 -1.33	66.74	64.85	66.50	113,370
07 Dec 11	66.23000 -0.58	67.29	65.23	67.00	129,612
06 Dec 11	66.81000 +0.83	66.85	65.25	65.53	107,424
05 Dec 11	65.98000 -0.01	67.16	65.59	66.25	115,480
02 Dec 11	65.99000 +0.52	66.33	65.60	66.00	75,533
01 Dec 11	65.47000 -0.41	66.27	65.16	65.74	117,345
30 Nov 11	65.88000 +1.77	65.88	63.16	63.91	100,365
29 Nov 11	64.11000 +1.18	64.11	62.41	62.41	56,343
28 Nov 11	62.93000 +1.40	63.34	62.00	62.00	54,979
25 Nov 11	61.53000 -0.27	61.85	61.12	61.60	61,378
24 Nov 11	61.80000 +0.19	62.49	61.35	61.75	84,370
23 Nov 11	61.61000 -1.60	63.39	61.61	62.96	95,444
22 Nov 11	63.21000 +1.00	63.64	62.49	62.49	70,016
21 Nov 11	62.21000 -1.13	63.44	62.21	63.18	96,592
18 Nov 11	63.34000 -1.39	64.52	63.29	64.49	76,056
17 Nov 11	64.73000 +0.93	64.87	63.21	63.51	124,013
16 Nov 11	63.80000 +0.28	64.46	63.51	63.51	65,734
15 Nov 11	63.52000 -0.88	64.46	62.90	64.17	69,987
14 Nov 11	64.40000 -0.65	65.65	63.76	65.65	40,054
11 Nov 11	65.05000 +1.95	65.12	63.35	63.40	59,883
10 Nov 11	63.10000 -0.42	63.92	62.53	62.55	98,728
09 Nov 11	63.52000 -0.86	64.93	63.04	64.38	85,792
08 Nov 11	64.38000 +0.38	66.19	63.96	63.97	88,767
07 Nov 11	64.00000 -0.97	65.10	63.54	64.61	52,806
04 Nov 11	64.97000 +0.05	65.50	64.76	64.77	54,054
03 Nov 11	64.92000 +1.26	65.12	63.00	63.14	70,745
02 Nov 11	63.66000 +0.04	65.35	63.40	63.99	107,095
01 Nov 11	63.62000 -0.95	63.90	62.85	63.90	111,855
31 Oct 11	64.57000 -0.69	65.42	64.46	65.00	80,377
28 Oct 11	65.26000 -0.19	66.38	64.94	65.55	83,447
27 Oct 11	65.45000 +1.32	65.45	64.74	65.00	75,790
26 Oct 11	64.13000 -0.31	64.70	64.04	64.47	66,480
25 Oct 11	64.44000 +0.24	64.45	63.92	64.07	98,331
24 Oct 11	64.20000 +0.30	64.49	63.52	64.00	126,532
21 Oct 11	63.90000 +2.77	63.97	61.19	61.50	152,888
20 Oct 11	61.13000 +1.00	62.61	60.11	60.50	197,680
19 Oct 11	60.13000 -5.48	63.02	58.82	63.02	573,619
18 Oct 11	65.61000 -0.59	66.31	65.36	66.00	77,598
17 Oct 11	66.20000 -1.32	67.90	65.57	67.70	94,045
14 Oct 11	67.52000 +1.07	67.65	66.50	66.59	52,257
13 Oct 11	66.45000 -0.35	67.00	66.08	66.83	43,528
12 Oct 11	66.80000 +0.56	66.85	65.51	66.12	70,414
11 Oct 11	66.24000 -1.39	67.60	65.97	67.60	75,625
10 Oct 11	67.63000 +1.76	67.63	65.98	66.35	61,273
07 Oct 11	65.87000 +0.59	66.44	65.12	65.49	85,098
06 Oct 11	65.28000 +1.48	65.28	64.00	64.01	93,650
05 Oct 11	63.80000 +0.93	64.14	63.07	63.65	64,872
04 Oct 11	62.87000 -0.75	63.43	62.32	63.27	139,620
03 Oct 11	63.62000 -0.35	63.89	62.15	63.18	80,092
30 Sep 11	63.97000 -0.39	64.44	62.57	64.36	126,560
29 Sep 11	64.36000 -0.66	65.61	64.26	65.06	90,553
28 Sep 11	65.02000 -0.52	66.46	64.80	65.12	89,217
27 Sep 11	65.54000 +2.89	65.57	63.72	63.83	86,267
26 Sep 11	62.65000 -0.86	64.40	62.54	63.00	118,344
23 Sep 11	63.51000 +0.90	63.51	61.30	63.11	131,672
22 Sep 11	62.61000 -2.74	64.30	62.25	64.30	114,347
21 Sep 11	65.35000 +0.58	65.47	64.33	64.86	108,394
20 Sep 11	64.77000 +0.34	65.00	64.13	64.13	76,762
19 Sep 11	64.43000 +0.00	64.94	63.50	64.49	109,053
16 Sep 11	64.43000 -0.38	65.96	64.39	65.96	122,508
15 Sep 11	64.81000 +0.31	65.26	64.37	64.84	122,394
14 Sep 11	64.50000 +1.02	64.92	63.00	63.15	88,519
13 Sep 11	63.48000 -0.52	64.99	63.16	64.51	74,937
12 Sep 11	64.00000 -1.56	64.90	63.53	64.49	119,441
09 Sep 11	65.56000 -0.60	66.39	65.05	66.07	84,354
08 Sep 11	66.16000 +0.48	66.73	65.62	65.67	89,289
07 Sep 11	65.68000 +0.65	66.25	65.03	65.87	130,271
06 Sep 11	65.03000 +0.08	65.69	64.40	64.68	79,579
05 Sep 11	64.95000 -1.34	65.96	64.50	65.51	74,032
02 Sep 11	66.29000 -0.86	67.01	65.76	66.75	64,033
01 Sep 11	67.15000 -0.45	67.54	65.94	67.50	133,272
31 Aug 11	67.60000 +2.93	67.60	64.68	64.98	207,556
30 Aug 11	64.67000 +0.17	65.31	64.20	64.81	86,844
29 Aug 11	64.50000 +0.90	64.78	63.92	64.32	37,257
26 Aug 11	63.60000 -0.19	63.98	62.36	63.68	53,801
25 Aug 11	63.79000 +0.28	65.43	63.01	63.99	86,080
24 Aug 11	63.51000 +0.01	64.37	62.82	63.50	98,396
23 Aug 11	63.50000 +1.33	64.25	62.52	62.57	121,419
22 Aug 11	62.17000 +0.38	63.49	61.51	61.51	97,994
19 Aug 11	61.79000 -0.53	62.50	59.43	62.21	130,329
18 Aug 11	62.32000 -1.03	63.06	61.51	63.00	148,349
17 Aug 11	63.35000 +0.10	63.74	62.45	63.02	131,732
16 Aug 11	63.25000 -0.96	64.30	62.66	64.11	95,134
15 Aug 11	64.21000 +0.23	64.68	63.60	64.49	35,390
12 Aug 11	63.98000 +1.04	63.98	62.00	63.00	109,268
11 Aug 11	62.94000 +2.10	62.94	60.36	62.34	141,918
10 Aug 11	60.84000 +0.23	63.94	60.51	61.41	152,349
09 Aug 11	60.61000 -1.29	62.30	58.54	61.64	281,957
08 Aug 11	61.90000 -1.25	62.97	61.60	62.52	159,258
05 Aug 11	63.15000 -0.85	64.61	61.70	62.49	207,202
04 Aug 11	64.00000 +0.28	65.71	63.76	64.72	226,619
03 Aug 11	63.72000 +2.22	65.34	61.31	61.31	279,916
02 Aug 11	61.50000 -3.55	65.08	60.92	65.01	149,490
01 Aug 11	65.05000 -0.75	66.48	65.05	66.24	61,171
29 Jul 11	65.80000 -0.65	66.81	65.48	66.26	89,658
28 Jul 11	66.45000 -0.05	66.61	65.69	66.31	24,316
27 Jul 11	66.50000 +0.00	67.84	66.05	67.84	47,761
26 Jul 11	66.50000 -0.93	67.76	66.16	67.58	67,697
25 Jul 11	67.43000 +0.01	67.47	66.91	67.23	71,232
22 Jul 11	67.42000 +0.15	67.91	67.07	67.36	66,783
21 Jul 11	67.27000 +0.74	67.27	66.17	66.73	55,267
20 Jul 11	66.53000 +0.17	66.87	66.01	66.40	71,016
19 Jul 11	66.36000 +0.83	66.36	65.62	65.73	49,321
18 Jul 11	65.53000 -0.92	66.20	65.10	66.19	41,698
15 Jul 11	66.45000 +0.15	66.64	65.70	66.20	41,183
14 Jul 11	66.30000 +0.10	66.80	66.03	66.31	42,666
13 Jul 11	66.20000 +0.14	66.45	65.49	65.99	53,915
12 Jul 11	66.06000 +0.30	66.06	64.68	65.48	62,978
11 Jul 11	65.76000 -1.42	67.22	65.57	67.15	65,746
08 Jul 11	67.18000 -0.32	67.99	67.00	67.42	82,302
07 Jul 11	67.50000 +0.93	67.80	66.50	66.54	92,051
06 Jul 11	66.57000 -0.30	66.91	66.24	66.81	72,960
05 Jul 11	66.87000 +0.24	67.42	66.55	66.66	169,819
04 Jul 11	66.63000 +0.23	67.77	66.32	66.48	91,025
01 Jul 11	66.40000 -0.24	67.00	65.78	67.00	46,924
30 Jun 11	66.64000 +0.46	66.64	65.78	66.28	97,152
29 Jun 11	66.18000 +0.68	66.20	65.60	65.77	108,268
28 Jun 11	65.50000 +0.00	65.90	65.26	65.83	85,983
27 Jun 11	65.50000 +0.77	65.69	64.39	64.41	107,013
24 Jun 11	64.73000 +1.69	65.92	63.46	63.46	120,504
23 Jun 11	63.04000 -0.28	63.85	62.86	63.26	68,786
22 Jun 11	63.32000 +0.49	63.78	62.57	62.89	67,497
21 Jun 11	62.83000 +0.64	63.07	62.20	62.40	67,518
20 Jun 11	62.19000 -0.35	62.41	62.08	62.20	58,440
17 Jun 11	62.54000 +0.29	63.06	62.01	62.98	85,545
16 Jun 11	62.25000 -0.54	62.71	61.66	62.52	50,940
15 Jun 11	62.79000 -0.68	63.47	62.70	63.43	54,119
14 Jun 11	63.47000 +0.49	63.48	62.90	63.23	45,012
13 Jun 11	62.98000 +0.05	63.10	62.52	62.93	24,511
10 Jun 11	62.93000 -1.16	64.14	62.79	64.05	87,296
09 Jun 11	64.09000 +0.25	64.75	63.76	63.77	75,986
08 Jun 11	63.84000 -0.50	64.48	63.24	64.05	87,645
07 Jun 11	64.34000 -0.12	65.49	63.92	64.48	86,309
06 Jun 11	64.46000 +0.15	64.66	64.08	64.43	43,913
03 Jun 11	64.31000 -0.30	64.79	63.77	64.79	58,559
02 Jun 11	64.61000 -0.16	64.95	64.52	64.80	27,709
01 Jun 11	64.77000 -0.78	65.95	64.77	65.70	86,977
31 May 11	65.55000 +1.04	65.60	65.00	65.04	216,910
30 May 11	64.51000 +0.68	64.84	63.70	64.00	29,455
27 May 11	63.83000 +0.67	64.15	63.32	63.38	44,759
26 May 11	63.16000 -0.44	63.89	62.85	63.89	69,461
25 May 11	63.60000 +0.40	63.68	63.00	63.00	64,593
24 May 11	63.20000 -0.58	64.00	62.87	63.78	77,940
23 May 11	63.78000 -0.35	64.00	62.74	64.00	91,418
20 May 11	64.13000 -1.12	65.47	64.04	64.10	95,695
19 May 11	65.25000 +0.88	65.76	64.30	64.63	85,857
18 May 11	64.37000 -0.05	65.49	64.20	64.60	70,735
17 May 11	64.42000 -0.58	65.00	64.39	64.84	64,112
16 May 11	65.00000 -0.55	65.73	64.61	65.51	47,128
13 May 11	65.55000 +0.13	65.96	65.04	65.31	49,916
12 May 11	65.42000 -0.08	65.54	64.85	65.04	45,785
11 May 11	65.50000 +0.11	65.67	65.05	65.50	54,075
10 May 11	65.39000 +0.15	65.75	65.00	65.24	93,870
09 May 11	65.24000 +0.31	65.71	64.98	64.99	65,409
06 May 11	64.93000 +0.54	65.30	64.19	64.26	81,308
05 May 11	64.39000 -0.92	65.40	64.10	65.27	87,742
04 May 11	65.31000 -0.65	66.05	64.90	65.94	113,832
03 May 11	65.96000 +0.10	66.28	65.54	65.90	91,191
02 May 11	65.86000 +0.22	65.98	65.50	65.75	55,703
29 Apr 11	65.64000 +0.16	65.87	65.33	65.52	55,854
28 Apr 11	65.48000 +0.73	65.69	64.86	65.00	87,059
27 Apr 11	64.75000 -0.11	65.88	64.39	64.98	131,965
26 Apr 11	64.86000 +0.44	65.37	64.50	64.50	93,069
21 Apr 11	64.42000 +0.06	64.50	64.01	64.17	97,369
20 Apr 11	64.36000 +4.15	64.70	62.10	62.10	212,207
19 Apr 11	60.21000 +0.20	60.62	59.81	60.50	86,678
18 Apr 11	60.01000 -1.39	61.74	59.32	61.27	96,272
15 Apr 11	61.40000 +0.23	61.83	61.01	61.20	74,060
14 Apr 11	61.17000 -0.03	61.34	60.51	61.28	55,804
13 Apr 11	61.20000 +0.62	61.29	59.90	60.30	89,536
12 Apr 11	60.58000 -0.72	61.36	60.29	61.19	89,080
11 Apr 11	61.30000 -0.53	61.71	60.87	61.51	60,475
08 Apr 11	61.83000 +0.01	62.61	61.59	62.13	65,577
07 Apr 11	61.82000 -0.57	62.50	61.62	62.27	44,555
06 Apr 11	62.39000 -0.31	63.00	62.10	62.67	66,655
05 Apr 11	62.70000 -0.40	63.07	62.26	63.05	68,710
04 Apr 11	63.10000 +1.21	63.29	61.51	61.89	111,188
01 Apr 11	61.89000 -0.83	63.29	61.74	63.01	121,232
31 Mar 11	62.72000 -0.33	63.50	62.72	63.01	110,337
30 Mar 11	63.05000 +0.58	63.37	62.60	62.80	64,225
29 Mar 11	62.47000 -0.08	62.64	61.90	62.52	52,538
28 Mar 11	62.55000 -0.64	63.35	62.31	63.01	51,350
25 Mar 11	63.19000 -0.25	63.99	62.69	63.49	82,074
24 Mar 11	63.44000 +0.79	63.44	62.42	62.64	106,962
23 Mar 11	62.65000 +1.38	62.90	61.10	61.25	104,794
22 Mar 11	61.27000 -0.41	62.15	61.09	61.74	112,405
21 Mar 11	61.68000 +1.07	61.92	60.97	61.01	64,634
18 Mar 11	60.61000 +0.13	61.00	60.21	61.00	88,166
17 Mar 11	60.48000 +1.51	60.61	59.13	59.13	109,332
16 Mar 11	58.97000 -1.04	60.89	58.94	60.35	116,066
15 Mar 11	60.01000 -1.43	60.66	57.79	60.60	187,216
14 Mar 11	61.44000 -0.87	62.31	61.43	62.20	85,923
11 Mar 11	62.31000 -0.49	62.80	62.10	62.54	82,803
10 Mar 11	62.80000 -0.45	63.46	62.56	63.26	54,593
09 Mar 11	63.25000 -0.08	63.92	63.05	63.49	75,463
08 Mar 11	63.33000 -0.16	63.91	62.80	63.69	57,869
07 Mar 11	63.49000 +1.22	63.92	62.20	62.30	110,671
04 Mar 11	62.27000 -1.15	63.59	62.06	63.49	93,452
03 Mar 11	63.42000 +0.89	63.42	62.22	63.00	99,036
02 Mar 11	62.53000 -0.32	62.76	61.92	62.52	73,037
01 Mar 11	62.85000 +0.95	63.97	62.16	62.16	140,417
28 Feb 11	61.90000 -0.29	62.56	61.75	62.21	76,634
25 Feb 11	62.19000 +0.48	62.50	61.82	62.12	48,162
24 Feb 11	61.71000 -0.12	62.13	61.51	61.78	80,524
23 Feb 11	61.83000 -0.80	62.51	61.20	62.51	116,612
22 Feb 11	62.63000 +0.02	62.76	61.88	62.52	79,054
21 Feb 11	62.61000 -1.21	63.99	62.61	63.99	103,208
18 Feb 11	63.82000 +0.18	64.37	63.63	63.75	77,494
17 Feb 11	63.64000 +0.71	64.53	62.79	63.32	129,664
16 Feb 11	62.93000 -1.39	64.71	62.30	64.34	202,098
15 Feb 11	64.32000 +0.08	65.00	63.80	64.29	119,227
14 Feb 11	64.24000 +1.43	64.80	63.27	63.27	154,775
11 Feb 11	62.81000 -0.14	63.89	62.60	63.00	85,243
10 Feb 11	62.95000 -0.05	63.29	62.65	63.00	68,702
09 Feb 11	63.00000 +0.00	63.50	62.83	63.25	126,314
08 Feb 11	63.00000 +1.00	63.25	61.93	62.23	182,254
07 Feb 11	62.00000 +0.03	62.14	61.50	62.01	200,031
04 Feb 11	61.97000 +0.35	62.15	61.76	61.83	139,946
03 Feb 11	61.62000 +0.12	61.98	60.63	61.53	118,806
02 Feb 11	61.50000 -1.38	63.00	60.52	63.00	149,248
01 Feb 11	62.88000 +0.16	63.44	62.77	63.24	130,805
31 Jan 11	62.72000 -0.83	63.66	62.58	63.56	68,848
28 Jan 11	63.55000 -1.03	64.80	63.50	64.54	43,432
27 Jan 11	64.58000 -0.02	64.97	64.03	64.26	86,998
26 Jan 11	64.60000 +0.87	64.88	63.76	63.80	132,236
25 Jan 11	63.73000 +0.26	64.00	62.78	63.56	91,049
24 Jan 11	63.47000 -0.07	63.97	63.18	63.64	73,021
21 Jan 11	63.54000 -1.00	64.80	62.59	64.80	113,891
20 Jan 11	64.54000 -2.16	66.88	64.03	66.71	103,186
19 Jan 11	66.70000 -0.89	68.29	66.70	67.76	75,627
18 Jan 11	67.59000 +0.40	67.97	67.10	67.58	89,075
17 Jan 11	67.19000 +0.18	67.37	66.87	67.23	61,238
14 Jan 11	67.01000 -0.73	67.73	66.60	67.60	100,262
13 Jan 11	67.74000 +0.07	67.91	67.00	67.68	94,786
12 Jan 11	67.67000 -1.13	68.98	67.50	68.98	97,285
11 Jan 11	68.80000 +1.53	69.00	67.10	67.62	102,143
10 Jan 11	67.27000 -0.63	68.00	67.00	67.99	55,061
07 Jan 11	67.90000 +1.18	68.00	66.69	66.77	105,453
06 Jan 11	66.72000 -0.22	67.46	66.54	66.72	89,545
05 Jan 11	66.94000 +0.89	66.94	65.81	65.91	82,136
04 Jan 11	66.05000 +0.50	66.30	65.48	65.98	72,159
03 Jan 11	65.55000 +1.23	66.11	64.67	64.75	68,467
31 Dec 10	64.32000 -1.22	65.52	64.32	65.52	25,599
30 Dec 10	65.54000 -0.15	65.87	65.49	65.52	21,208
29 Dec 10	65.69000 +0.04	65.90	65.54	65.90	19,935
28 Dec 10	65.65000 +0.30	65.90	65.06	65.40	42,384
27 Dec 10	65.35000 -0.95	65.85	64.87	65.27	32,674
24 Dec 10	66.30000 -0.06	66.59	66.26	66.30	6,028
23 Dec 10	66.36000 -0.28	66.75	66.01	66.68	43,151
22 Dec 10	66.64000 +0.00	66.65	65.93	65.96	56,432
21 Dec 10	66.64000 +0.69	67.29	65.96	65.96	70,911
20 Dec 10	65.95000 +0.57	65.95	65.30	65.39	64,772
17 Dec 10	65.38000 -0.07	65.82	65.27	65.50	98,713
16 Dec 10	65.45000 +0.59	65.54	64.75	64.80	166,626
15 Dec 10	64.86000 +0.16	65.00	64.26	64.69	149,545
14 Dec 10	64.70000 +0.09	64.76	63.82	64.74	78,212
13 Dec 10	64.61000 +0.48	64.66	63.87	64.01	102,852
10 Dec 10	64.13000 +0.05	64.31	63.78	64.20	57,060
09 Dec 10	64.08000 +0.04	64.49	63.82	64.20	71,317
08 Dec 10	64.04000 +0.49	64.81	63.25	63.25	113,529
07 Dec 10	63.55000 -0.46	64.56	63.45	64.00	91,009
06 Dec 10	64.01000 -0.01	64.35	63.52	64.10	64,853
03 Dec 10	64.02000 -0.30	64.31	63.09	64.24	84,072
02 Dec 10	64.32000 +0.16	64.44	63.69	63.78	138,613
01 Dec 10	64.16000 +1.84	64.26	62.68	62.74	136,877
30 Nov 10	62.32000 -0.51	62.91	62.28	62.87	88,798
29 Nov 10	62.83000 -0.87	64.00	62.36	63.72	91,641
26 Nov 10	63.70000 -0.10	64.16	63.44	63.66	55,617
25 Nov 10	63.80000 +0.40	63.82	63.36	63.67	47,918
24 Nov 10	63.40000 +0.69	63.65	62.74	62.83	63,123
23 Nov 10	62.71000 +0.06	62.88	62.40	62.51	50,369
22 Nov 10	62.65000 -0.53	63.82	62.50	63.48	58,705
19 Nov 10	63.18000 +0.00	63.48	63.07	63.26	36,812
18 Nov 10	63.18000 +0.40	63.33	62.75	62.78	43,424
17 Nov 10	62.78000 -0.28	63.22	62.60	63.21	41,216
16 Nov 10	63.06000 -0.94	64.05	63.01	64.00	61,718
15 Nov 10	64.00000 +0.16	64.02	63.51	63.85	61,059
12 Nov 10	63.84000 -0.04	64.13	63.16	63.58	79,206
11 Nov 10	63.88000 -0.18	64.24	63.88	64.24	73,793
10 Nov 10	64.06000 +0.05	64.24	63.91	64.24	136,117
09 Nov 10	64.01000 +0.07	64.21	63.83	64.00	183,557
08 Nov 10	63.94000 -0.29	64.50	63.86	64.39	69,275
05 Nov 10	64.23000 -0.03	64.50	64.00	64.17	64,675
04 Nov 10	64.26000 +0.89	64.47	63.91	64.05	121,767
03 Nov 10	63.37000 -0.56	64.19	63.10	64.19	61,183
02 Nov 10	63.93000 -0.27	64.76	63.80	64.34	77,904
01 Nov 10	64.20000 +0.45	64.71	63.54	64.00	106,352
29 Oct 10	63.75000 -0.11	64.05	63.38	63.99	72,008
28 Oct 10	63.86000 -0.02	64.29	63.72	64.06	69,583
27 Oct 10	63.88000 -1.07	65.00	63.57	64.77	146,421
26 Oct 10	64.95000 +0.25	65.19	64.28	64.51	142,325
25 Oct 10	64.70000 -0.30	65.67	64.38	65.00	101,181
22 Oct 10	65.00000 +0.98	65.00	63.50	64.01	151,406
21 Oct 10	64.02000 +0.26	65.00	62.91	63.16	177,650
20 Oct 10	63.76000 +2.35	64.78	62.88	63.00	246,361
19 Oct 10	61.41000 +0.33	61.73	61.17	61.39	73,737
18 Oct 10	61.08000 -0.36	61.89	61.05	61.81	59,148
15 Oct 10	61.44000 +0.79	61.99	60.57	60.78	111,169
14 Oct 10	60.65000 +0.01	62.02	60.33	60.82	129,056
13 Oct 10	60.64000 +0.64	60.88	60.02	60.25	88,035
12 Oct 10	60.00000 -0.16	60.20	59.90	59.99	102,902
11 Oct 10	60.16000 +0.29	60.35	59.99	60.11	59,434
08 Oct 10	59.87000 -0.13	60.50	59.77	59.80	61,814
07 Oct 10	60.00000 -0.01	60.18	59.50	60.18	54,888
06 Oct 10	60.01000 +0.32	60.25	59.81	59.81	68,799
05 Oct 10	59.69000 -0.31	60.23	59.58	60.00	83,834
04 Oct 10	60.00000 +0.00	60.28	59.52	60.18	77,429
01 Oct 10	60.00000 +1.11	60.97	59.75	59.80	143,562
30 Sep 10	58.89000 -0.32	59.43	58.54	59.14	77,485
29 Sep 10	59.21000 +0.31	59.28	58.54	59.11	55,120
28 Sep 10	58.90000 -0.17	59.16	58.34	58.85	50,727
27 Sep 10	59.07000 -0.15	59.33	59.05	59.25	45,957
24 Sep 10	59.22000 -0.29	59.74	58.76	59.45	64,173
23 Sep 10	59.51000 +0.06	59.70	58.80	59.46	48,809
22 Sep 10	59.45000 -0.45	60.22	58.80	60.22	55,540
21 Sep 10	59.90000 +0.01	60.20	59.55	60.00	77,249
20 Sep 10	59.89000 +0.78	60.14	59.16	59.16	58,279
17 Sep 10	59.11000 -0.69	60.00	58.73	60.00	90,636
16 Sep 10	59.80000 -0.18	60.07	59.68	60.00	49,881
15 Sep 10	59.98000 +0.00	60.20	59.58	59.99	97,050
14 Sep 10	59.98000 +0.00	60.00	59.59	59.99	46,572
13 Sep 10	59.98000 +0.09	60.00	59.54	60.00	51,659
10 Sep 10	59.89000 +0.04	60.00	59.55	59.76	44,405
09 Sep 10	59.85000 +0.24	59.97	59.29	59.61	37,679
08 Sep 10	59.61000 +0.00	59.84	58.79	59.50	41,875
07 Sep 10	59.61000 -0.24	59.89	59.03	59.89	29,789
06 Sep 10	59.85000 +0.02	59.88	59.51	59.83	38,249
03 Sep 10	59.83000 -0.11	60.00	59.21	59.77	49,849
02 Sep 10	59.94000 +2.02	60.79	57.87	57.99	171,338
01 Sep 10	57.92000 +0.08	58.00	57.32	57.79	91,719
31 Aug 10	57.84000 +0.24	57.84	56.83	57.60	89,087
30 Aug 10	57.60000 +0.18	57.74	57.16	57.73	67,245
27 Aug 10	57.42000 +0.27	57.55	56.55	56.66	41,399
26 Aug 10	57.15000 +0.04	57.60	56.80	57.26	60,450
25 Aug 10	57.11000 +0.81	57.22	56.18	56.32	69,253
24 Aug 10	56.30000 -1.01	57.20	56.11	56.91	67,457
23 Aug 10	57.31000 +0.54	57.48	56.00	56.53	46,984
20 Aug 10	56.77000 -0.33	57.36	56.15	57.00	46,059
19 Aug 10	57.10000 -0.51	57.90	56.98	57.74	57,693
18 Aug 10	57.61000 +0.81	58.24	57.29	57.50	74,939
17 Aug 10	56.80000 +1.42	56.92	55.30	55.67	54,573
16 Aug 10	55.38000 -0.22	55.76	55.25	55.52	42,912
13 Aug 10	55.60000 -0.10	56.30	55.26	56.00	32,459
12 Aug 10	55.70000 -0.35	56.00	55.29	56.00	52,112
11 Aug 10	56.05000 -0.34	56.55	55.93	56.43	48,621
10 Aug 10	56.39000 -0.74	57.39	56.01	57.14	34,436
09 Aug 10	57.13000 +0.43	57.51	56.99	57.23	36,611
06 Aug 10	56.70000 -0.70	57.93	56.26	57.27	55,249
05 Aug 10	57.40000 -0.09	59.00	57.09	57.47	100,472
04 Aug 10	57.49000 +1.69	57.49	55.69	56.48	95,449
03 Aug 10	55.80000 -1.51	57.75	55.80	57.75	98,638
02 Aug 10	57.31000 +0.21	57.66	56.79	57.50	41,646
30 Jul 10	57.10000 +0.17	58.13	56.76	57.09	77,363
29 Jul 10	56.93000 +0.82	57.29	56.11	56.11	86,242
28 Jul 10	56.11000 +0.48	56.67	55.65	55.76	92,915
27 Jul 10	55.63000 -2.11	57.74	55.63	57.65	83,688
26 Jul 10	57.74000 +0.05	57.97	57.20	57.74	59,125
23 Jul 10	57.69000 -0.12	58.15	57.60	57.81	42,283
22 Jul 10	57.81000 +0.41	57.90	57.17	57.49	64,299
21 Jul 10	57.40000 +0.65	57.97	56.92	57.00	68,009
20 Jul 10	56.75000 +0.21	57.47	56.23	57.00	70,725
19 Jul 10	56.54000 -0.48	57.63	56.52	57.35	58,674
16 Jul 10	57.02000 -1.14	58.56	57.02	58.48	57,620
15 Jul 10	58.16000 -1.13	59.48	58.03	59.46	71,546
14 Jul 10	59.29000 +0.20	59.70	58.84	59.01	49,697
13 Jul 10	59.09000 +0.48	59.50	58.27	58.76	61,529
12 Jul 10	58.61000 +0.45	58.79	58.01	58.39	60,808
09 Jul 10	58.16000 -0.04	58.49	57.54	58.49	54,553
08 Jul 10	58.20000 +0.37	58.87	58.00	58.24	78,933
07 Jul 10	57.83000 +0.32	57.97	56.62	57.26	95,705
06 Jul 10	57.51000 +0.51	58.65	57.01	57.39	75,019
05 Jul 10	57.00000 -0.03	57.39	56.97	57.27	46,205
02 Jul 10	57.03000 -0.18	57.77	57.02	57.40	45,343
01 Jul 10	57.21000 -0.96	58.18	57.00	58.01	83,496
30 Jun 10	58.17000 -1.03	59.39	58.08	59.10	67,523
29 Jun 10	59.20000 -0.49	59.79	58.95	59.79	64,807
28 Jun 10	59.69000 +0.19	59.98	59.25	59.98	51,824
25 Jun 10	59.50000 +0.19	59.73	58.84	59.65	72,609
24 Jun 10	59.31000 -0.58	60.25	59.20	59.56	82,094
23 Jun 10	59.89000 +0.08	60.25	59.71	59.99	59,088
22 Jun 10	59.81000 -0.69	60.50	59.81	60.02	96,433
21 Jun 10	60.50000 +0.35	60.93	60.35	60.40	74,031
18 Jun 10	60.15000 -0.11	60.93	60.08	60.33	73,352
17 Jun 10	60.26000 -0.14	60.70	60.15	60.56	85,404
16 Jun 10	60.40000 +0.07	60.74	60.35	60.51	90,007
15 Jun 10	60.33000 +0.22	60.74	59.50	59.77	87,623
14 Jun 10	60.11000 +0.02	60.40	60.00	60.24	42,136
11 Jun 10	60.09000 -0.22	60.76	59.69	60.76	103,616
10 Jun 10	60.31000 +1.78	60.97	58.42	58.49	119,518
09 Jun 10	58.53000 +0.46	58.73	57.68	58.01	52,684
08 Jun 10	58.07000 -0.57	59.24	57.76	58.80	47,084
07 Jun 10	58.64000 +0.50	59.27	57.31	58.04	85,053
04 Jun 10	58.14000 -0.96	59.49	58.00	58.94	68,313
03 Jun 10	59.10000 +0.86	59.59	58.65	58.65	82,261
02 Jun 10	58.24000 -0.27	59.35	58.02	58.32	87,399
01 Jun 10	58.51000 +0.37	58.72	57.60	58.28	99,344
31 May 10	58.14000 +0.94	58.32	57.20	57.23	48,036
28 May 10	57.20000 +0.74	58.21	56.51	56.97	69,256
27 May 10	56.46000 +0.51	57.10	55.52	56.72	78,766
26 May 10	55.95000 +2.08	56.60	54.20	54.64	159,094
25 May 10	53.87000 -0.48	55.00	53.30	53.30	117,807
24 May 10	54.35000 +0.14	55.07	54.04	54.53	48,058
21 May 10	54.21000 -0.61	54.94	53.40	54.93	97,207
20 May 10	54.82000 -3.29	56.17	54.37	55.84	132,098
19 May 10	58.11000 -0.89	58.77	57.77	58.62	124,801
18 May 10	59.00000 +1.21	59.40	58.00	58.25	85,414
17 May 10	57.79000 -0.54	59.00	57.62	58.02	129,685
14 May 10	58.33000 -0.61	59.00	58.15	59.00	108,766
13 May 10	58.94000 -0.13	59.10	58.20	59.00	50,403
12 May 10	59.07000 +2.12	59.24	56.85	57.08	147,203
11 May 10	56.95000 +0.53	57.16	55.80	56.30	126,263
10 May 10	56.42000 +2.44	57.22	55.00	55.12	151,912
07 May 10	53.98000 -2.77	56.50	53.70	56.26	120,544
06 May 10	56.75000 +0.02	57.35	56.40	56.70	108,404
05 May 10	56.73000 -0.71	57.74	55.79	57.74	93,079
04 May 10	57.44000 -0.91	59.16	57.30	58.50	63,588
03 May 10	58.35000 -0.15	58.61	57.89	58.26	38,619
30 Apr 10	58.50000 -0.81	59.90	58.34	59.40	118,062
29 Apr 10	59.31000 +1.37	59.68	57.52	57.94	186,994
28 Apr 10	57.94000 -1.40	59.42	57.94	59.05	90,507
27 Apr 10	59.34000 -1.47	60.91	59.34	60.91	106,242
26 Apr 10	60.81000 +0.17	61.00	60.76	60.99	87,205
23 Apr 10	60.64000 +0.87	61.00	59.99	60.01	114,458
22 Apr 10	59.77000 -1.45	61.50	58.70	61.10	194,318
21 Apr 10	61.22000 +4.60	62.94	58.19	58.24	312,963
20 Apr 10	56.62000 +0.55	57.20	56.01	56.07	49,577
19 Apr 10	56.07000 -0.69	56.96	56.07	56.60	34,553
16 Apr 10	56.76000 -0.24	57.49	56.76	57.02	42,908
15 Apr 10	57.00000 -0.13	58.00	57.00	57.48	78,810
14 Apr 10	57.13000 +0.64	57.34	56.57	56.70	58,614
13 Apr 10	56.49000 -0.26	56.99	56.49	56.75	50,351
12 Apr 10	56.75000 +0.05	57.43	56.55	56.73	74,424
09 Apr 10	56.70000 +0.11	57.07	56.47	56.73	52,258
08 Apr 10	56.59000 -0.28	57.00	56.03	56.76	62,445
07 Apr 10	56.87000 -0.78	57.86	56.83	57.65	83,517
06 Apr 10	57.65000 +0.48	58.12	56.77	56.77	94,225
01 Apr 10	57.17000 +0.48	58.01	56.70	56.71	90,692
31 Mar 10	56.69000 -0.31	57.28	56.34	57.02	81,954
30 Mar 10	57.00000 -0.15	60.68	56.74	57.90	224,426
29 Mar 10	57.15000 +1.04	57.80	55.93	56.14	149,546
26 Mar 10	56.11000 +0.57	56.48	55.47	55.52	126,093
25 Mar 10	55.54000 -0.41	55.95	55.08	55.95	42,161
24 Mar 10	55.95000 +0.11	56.00	55.57	55.93	48,221
23 Mar 10	55.84000 +0.12	55.88	55.60	55.88	54,367
22 Mar 10	55.72000 +0.32	55.90	55.02	55.02	22,776
19 Mar 10	55.40000 +0.22	55.74	55.30	55.59	55,213
18 Mar 10	55.18000 -0.58	55.94	55.11	55.85	82,989
17 Mar 10	55.76000 +0.50	55.76	55.12	55.40	54,364
16 Mar 10	55.26000 -0.13	55.87	55.01	55.50	38,291
15 Mar 10	55.39000 -0.40	55.93	55.11	55.73	62,980
12 Mar 10	55.79000 +1.79	55.95	53.82	54.00	179,264
11 Mar 10	54.00000 -0.17	54.17	53.82	54.00	49,223
10 Mar 10	54.17000 +0.22	54.49	53.80	53.91	78,578
09 Mar 10	53.95000 -0.53	54.24	53.50	54.24	48,578
08 Mar 10	54.48000 -0.03	54.66	54.20	54.56	44,086
05 Mar 10	54.51000 +1.24	54.99	53.16	53.26	105,408
04 Mar 10	53.27000 +0.18	53.70	52.84	53.00	54,465
03 Mar 10	53.09000 +0.09	53.42	52.56	52.78	79,782
02 Mar 10	53.00000 +0.09	53.66	52.50	52.91	80,993
01 Mar 10	52.91000 +0.91	53.00	52.00	52.00	75,443
26 Feb 10	52.00000 -0.30	52.70	51.89	52.50	57,707
25 Feb 10	52.30000 -0.63	52.86	52.26	52.56	59,457
24 Feb 10	52.93000 -0.07	53.17	52.50	53.17	76,017
23 Feb 10	53.00000 -0.31	53.37	52.89	53.25	83,663
22 Feb 10	53.31000 +0.08	53.50	53.03	53.25	60,579
19 Feb 10	53.23000 +0.33	53.27	52.46	52.60	133,260
18 Feb 10	52.90000 +0.50	53.00	52.40	52.40	109,359
17 Feb 10	52.40000 +1.68	52.82	51.50	51.50	309,051
16 Feb 10	50.72000 -0.51	51.49	50.11	51.42	50,933
15 Feb 10	51.23000 +0.64	51.26	50.63	51.00	48,241
12 Feb 10	50.59000 -0.65	51.97	50.35	51.53	87,219
11 Feb 10	51.24000 +1.14	51.24	50.01	50.01	65,256
10 Feb 10	50.10000 +0.00	50.26	49.88	50.24	69,634
09 Feb 10	50.10000 -0.16	50.23	49.65	50.11	47,782
08 Feb 10	50.26000 -1.34	51.65	49.41	51.60	126,987
05 Feb 10	51.60000 +0.59	51.95	50.76	50.98	117,756
04 Feb 10	51.01000 -0.80	52.24	50.80	51.51	74,633
03 Feb 10	51.81000 +0.65	52.20	51.04	51.44	90,624
02 Feb 10	51.16000 +0.02	51.45	50.76	51.01	90,141
01 Feb 10	51.14000 -0.28	51.36	50.65	51.27	67,844
29 Jan 10	51.42000 +0.27	51.86	50.29	51.25	125,425
28 Jan 10	51.15000 +1.61	51.72	49.99	50.00	178,832
27 Jan 10	49.54000 -0.22	49.99	49.36	49.52	212,559
26 Jan 10	49.76000 +0.20	49.76	49.25	49.52	63,378
25 Jan 10	49.55500 -0.06	49.85	49.26	49.67	82,533
22 Jan 10	49.61000 +0.39	49.65	49.22	49.22	74,208
21 Jan 10	49.22000 -0.09	49.98	49.22	49.70	51,717
20 Jan 10	49.31500 -0.78	50.06	49.06	50.00	62,974
19 Jan 10	50.09000 -0.18	50.28	50.00	50.00	50,239
18 Jan 10	50.27000 +1.24	50.30	48.82	49.01	58,956
15 Jan 10	49.03000 -0.87	49.94	49.02	49.67	39,240
14 Jan 10	49.90000 -0.11	50.24	49.58	50.24	52,019
13 Jan 10	50.01000 +0.11	50.16	49.76	49.76	42,743
12 Jan 10	49.90000 -0.10	50.77	49.59	50.00	73,356
11 Jan 10	50.00000 +0.19	50.15	49.81	49.81	100,694
08 Jan 10	49.80500 -0.58	50.35	49.51	50.25	53,599
07 Jan 10	50.39000 +0.18	50.45	49.71	50.38	87,124
06 Jan 10	50.21000 +0.22	50.48	49.71	49.71	61,566
05 Jan 10	49.99000 +0.80	49.99	49.01	49.31	61,077
04 Jan 10	49.19000 +0.89	49.30	48.40	48.46	42,052
31 Dec 09	48.30000 -0.70	49.00	48.15	49.00	18,753
30 Dec 09	49.00000 +0.47	49.00	48.02	48.60	25,693
29 Dec 09	48.53000 +0.03	48.74	48.02	48.35	22,105
28 Dec 09	48.50000 +0.00	48.70	48.12	48.70	7,291