FUNDMANAGER.co.uk

Gaztransport & Technigaz SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	198.50000 -6.10	205.00	198.50	204.40	96,453
21 Oct 26	204.60001 +3.20	205.00	202.20	202.40	101,110
20 Oct 26	201.39999 -6.00	207.40	201.40	207.40	97,992
19 Oct 26	207.39999 -4.20	212.20	207.00	211.60	75,759
16 Oct 26	211.60001 +4.60	214.40	208.40	208.80	93,166
15 Oct 26	207.00000 -6.20	213.80	207.00	212.00	121,319
14 Oct 26	213.20000 -2.40	216.40	212.60	216.40	96,815
13 Oct 26	215.60001 -1.00	218.20	214.40	216.80	55,831
12 Oct 26	216.60001 +0.20	217.20	214.60	215.40	78,170
09 Oct 26	216.39999 +0.00	217.00	213.20	216.60	58,846
08 Oct 26	216.39999 +2.40	218.40	213.00	214.20	119,185
07 Oct 26	214.00000 +0.80	216.00	213.00	214.60	117,023
06 Oct 26	213.20000 +0.20	215.40	210.40	212.80	135,388
05 Oct 26	213.00000 +3.00	214.00	210.00	210.00	80,125
02 Oct 26	210.00000 +0.60	210.80	208.40	209.40	92,368
01 Oct 26	209.39999 -5.00	213.40	206.40	213.40	126,926
30 Sep 26	214.39999 -1.60	217.40	214.40	216.20	159,923
29 Sep 26	216.00000 -3.00	219.60	215.20	219.00	76,919
28 Sep 26	219.00000 +0.20	221.00	218.00	219.20	72,291
25 Sep 26	218.80000 -4.60	224.00	218.80	223.00	76,101
24 Sep 26	223.39999 -1.40	225.60	223.20	225.00	55,919
23 Sep 26	224.80000 +2.20	225.00	220.80	222.00	73,517
22 Sep 26	222.60001 -1.40	224.60	221.80	223.40	127,798
21 Sep 26	224.00000 -1.40	225.40	222.40	225.40	66,782
18 Sep 26	225.39999 -1.60	226.40	222.40	226.00	130,930
17 Sep 26	227.00000 +5.40	227.00	221.60	221.80	105,059
16 Sep 26	221.60001 +4.80	223.40	217.20	218.00	127,420
15 Sep 26	216.80000 +3.00	217.20	213.00	213.60	91,640
14 Sep 26	213.80000 -2.40	218.00	213.80	216.20	81,750
11 Sep 26	216.20000 +2.20	218.60	214.40	215.00	82,102
10 Sep 26	214.00000 -4.80	218.80	213.60	218.20	83,036
09 Sep 26	218.80000 -0.40	220.00	217.20	219.40	72,502
08 Sep 26	219.20000 -0.80	221.80	219.20	220.80	75,077
07 Sep 26	220.00000 +3.80	220.40	216.40	216.60	91,281
04 Sep 26	216.20000 +8.20	217.80	212.40	213.40	150,117
03 Sep 26	208.00000 -0.80	211.00	206.40	208.00	69,038
02 Sep 26	208.80000 -2.00	215.00	208.60	212.40	143,736
01 Sep 26	210.80000 +1.00	212.40	209.60	210.40	105,031
31 Aug 26	209.80000 -2.00	213.40	209.60	212.20	66,359
28 Aug 26	211.80000 +3.80	212.80	208.80	210.00	100,775
27 Aug 26	208.00000 +1.00	208.80	204.80	205.00	50,012
26 Aug 26	207.00000 +0.00	208.80	205.80	206.00	89,766
25 Aug 26	207.00000 +4.20	207.00	202.80	202.80	56,565
24 Aug 26	202.80000 -2.60	206.20	202.60	205.40	40,070
21 Aug 26	205.39999 +0.80	206.60	202.60	203.80	79,750
20 Aug 26	204.60001 +0.00	205.00	202.20	204.20	79,194
19 Aug 26	204.60001 -0.60	207.00	204.60	205.80	70,080
18 Aug 26	205.20000 -1.60	209.40	205.20	208.00	64,214
17 Aug 26	206.80000 +0.40	208.40	206.40	206.40	72,685
14 Aug 26	206.39999 +4.00	206.80	202.40	202.40	67,033
13 Aug 26	202.39999 +0.40	203.20	199.00	202.60	85,235
12 Aug 26	202.00000 -1.20	204.80	200.40	203.00	65,846
11 Aug 26	203.20000 +0.20	205.00	203.20	203.80	79,722
10 Aug 26	203.00000 +6.00	203.00	197.00	197.00	74,116
07 Aug 26	197.00000 +0.20	198.10	194.10	196.50	55,640
06 Aug 26	196.80000 +1.80	198.00	194.50	194.90	73,742
05 Aug 26	195.00000 +0.00	199.50	195.00	197.00	95,494
04 Aug 26	195.00000 -2.30	199.10	194.50	197.40	75,530
03 Aug 26	197.30000 +1.60	198.40	194.50	197.40	101,561
31 Jul 26	195.70000 -1.60	198.60	193.90	197.40	152,222
30 Jul 26	197.30000 +4.50	197.60	193.90	194.90	93,261
29 Jul 26	192.80000 +6.80	193.60	189.10	191.20	131,869
28 Jul 26	186.00000 -5.40	191.50	186.00	189.20	144,191
27 Jul 26	191.39999 -3.60	194.00	190.70	194.00	98,993
24 Jul 26	195.00000 -0.30	196.80	193.60	195.00	93,207
23 Jul 26	195.30000 +3.30	195.30	192.20	192.40	117,374
22 Jul 26	192.00000 +2.40	192.50	189.60	190.20	51,396
21 Jul 26	189.60001 +1.30	190.40	187.50	188.80	74,627
20 Jul 26	188.30000 +2.00	189.30	186.90	188.50	60,054
17 Jul 26	186.30000 -1.30	188.00	185.70	186.00	44,559
16 Jul 26	187.60001 +0.40	188.10	185.60	187.20	64,494
15 Jul 26	187.20000 -1.10	189.40	186.30	188.20	66,904
14 Jul 26	188.30000 -1.60	191.00	185.20	190.80	101,284
13 Jul 26	189.89999 +1.80	191.20	187.50	189.70	84,139
10 Jul 26	188.10001 -2.90	191.90	187.10	191.90	65,178
09 Jul 26	191.00000 -2.80	195.40	190.70	193.90	122,406
08 Jul 26	193.80000 +6.80	194.50	188.85	190.00	178,471
07 Jul 26	187.00000 -2.60	192.30	186.70	189.70	116,950
06 Jul 26	189.60001 -0.10	189.60	188.10	189.50	85,478
03 Jul 26	189.70000 +5.50	189.70	184.30	185.30	104,504
02 Jul 26	184.20000 +0.40	186.90	183.70	184.00	140,982
01 Jul 26	183.80000 -2.10	186.70	183.10	186.00	114,606
30 Jun 26	185.89999 +1.50	185.90	183.70	184.00	113,871
29 Jun 26	184.39999 +1.00	185.90	183.60	183.90	82,579
26 Jun 26	183.39999 +0.20	183.40	176.80	181.10	188,362
25 Jun 26	183.20000 -3.10	186.40	183.20	185.20	122,332
24 Jun 26	186.30000 -4.30	190.70	183.60	190.20	115,234
23 Jun 26	190.60001 -0.90	190.60	187.00	190.10	91,074
22 Jun 26	191.50000 -2.70	195.00	191.40	193.00	115,654
19 Jun 26	194.20000 +1.90	195.20	192.40	192.50	131,934
18 Jun 26	192.30000 -6.80	199.90	191.00	198.60	83,928
17 Jun 26	199.10001 +0.00	200.40	195.40	195.40	98,109
16 Jun 26	199.10001 -4.10	204.80	196.60	204.80	111,073
15 Jun 26	203.20000 +0.00	205.20	202.40	203.40	106,948
12 Jun 26	203.20000 +2.60	203.60	196.50	197.40	164,231
11 Jun 26	200.60001 -0.40	202.00	199.60	201.40	90,609
10 Jun 26	201.00000 +2.10	201.60	198.30	199.40	69,108
09 Jun 26	198.89999 -4.70	204.80	198.80	203.20	106,731
08 Jun 26	203.60001 +0.20	205.60	200.80	201.40	81,533
05 Jun 26	203.39999 +1.20	204.80	202.00	202.40	75,713
04 Jun 26	202.20000 +4.60	203.20	195.80	196.30	87,252
03 Jun 26	197.60001 +0.20	199.90	197.00	199.60	71,911
02 Jun 26	197.39999 +0.90	198.70	194.70	196.50	93,381
01 Jun 26	196.50000 -1.40	200.00	195.20	198.20	62,837
29 May 26	197.89999 -2.00	201.40	195.00	200.00	132,287
28 May 26	199.89999 +0.00	202.60	199.50	200.00	84,774
27 May 26	199.89999 -7.70	206.80	199.90	206.40	107,186
26 May 26	207.60001 +3.40	209.20	203.60	203.60	59,869
25 May 26	204.20000 -0.60	204.40	202.80	203.60	27,141
22 May 26	204.80000 +1.20	205.00	201.40	202.60	74,868
21 May 26	203.60001 +0.40	205.00	202.40	203.20	53,074
20 May 26	203.20000 -1.80	207.00	203.20	206.00	55,280
19 May 26	205.00000 +2.20	205.40	201.60	202.80	124,789
18 May 26	202.80000 -6.60	210.20	202.80	209.80	115,943
15 May 26	209.39999 +2.00	210.60	206.60	207.80	113,363
14 May 26	207.39999 +0.40	207.40	205.00	206.20	51,476
13 May 26	207.00000 +3.00	208.60	204.40	204.40	55,845
12 May 26	204.00000 -2.40	208.20	203.20	205.80	70,930
11 May 26	206.39999 +3.00	206.60	203.80	204.80	69,457
08 May 26	203.39999 -4.40	209.00	203.40	208.20	81,263
07 May 26	207.80000 -2.80	210.80	206.40	208.60	100,582
06 May 26	210.60001 -1.40	211.40	205.00	210.60	94,703
05 May 26	212.00000 +1.00	212.80	210.00	211.00	84,420
04 May 26	211.00000 +4.00	211.20	204.80	208.00	98,142
30 Apr 26	207.00000 +3.20	207.60	203.00	204.40	69,772
29 Apr 26	203.80000 -0.20	205.80	203.00	204.80	65,077
28 Apr 26	204.00000 +4.10	207.20	200.80	201.00	112,656
27 Apr 26	199.89999 +2.10	201.60	197.70	198.00	59,394
24 Apr 26	197.80000 -3.80	201.40	197.60	199.20	83,286
23 Apr 26	201.60001 +1.60	206.20	199.90	206.20	150,848
22 Apr 26	200.00000 +3.30	201.20	196.30	196.60	75,326
21 Apr 26	196.70000 +1.60	198.90	195.60	196.20	78,271
20 Apr 26	195.10001 +0.60	199.20	194.80	197.50	101,731
17 Apr 26	194.50000 -4.00	200.00	193.10	199.10	117,497
16 Apr 26	198.50000 -1.70	200.40	197.30	199.10	95,174
15 Apr 26	200.20000 -1.40	203.00	200.20	202.00	58,359
14 Apr 26	201.60001 -1.00	205.00	200.20	202.20	100,440
13 Apr 26	202.60001 +2.70	203.20	199.00	201.80	110,953
10 Apr 26	199.89999 -5.10	204.60	199.90	202.80	77,131
09 Apr 26	205.00000 +1.00	207.20	204.20	205.80	129,005
08 Apr 26	204.00000 +1.60	204.00	195.80	201.00	142,742
07 Apr 26	202.39999 -1.20	205.80	201.80	203.60	81,271
02 Apr 26	203.60001 +1.40	205.00	200.80	203.20	99,474
01 Apr 26	202.20000 -1.00	203.60	198.00	203.60	97,447
31 Mar 26	203.20000 +5.00	203.20	197.10	197.10	111,610
30 Mar 26	198.20000 -1.00	202.40	197.20	200.40	104,775
27 Mar 26	199.20000 -5.60	205.40	197.30	204.80	96,178
26 Mar 26	204.80000 -0.80	205.00	201.80	204.60	98,314
25 Mar 26	205.60001 +3.80	206.60	202.20	202.80	113,778
24 Mar 26	201.80000 +2.10	203.40	199.30	199.40	95,932
23 Mar 26	199.70000 -4.10	202.20	196.80	198.80	142,118
20 Mar 26	203.80000 -8.40	212.20	202.20	212.20	297,017
19 Mar 26	212.20000 +7.80	215.00	203.80	205.20	168,019
18 Mar 26	204.39999 +4.80	205.60	199.80	199.90	126,145
17 Mar 26	199.60001 +0.50	200.40	197.30	198.80	57,638
16 Mar 26	199.10001 +0.60	199.50	197.10	198.50	50,829
13 Mar 26	198.50000 -1.90	201.20	198.00	200.40	92,484
12 Mar 26	200.39999 +0.20	201.20	199.00	200.00	112,179
11 Mar 26	200.20000 -1.40	201.40	196.50	201.40	109,990
10 Mar 26	201.60001 +5.70	201.60	193.10	195.00	178,120
09 Mar 26	195.89999 -2.90	197.60	193.00	196.40	193,810
06 Mar 26	198.80000 +4.40	198.80	188.90	194.90	158,921
05 Mar 26	194.39999 -3.10	201.80	194.40	201.40	177,764
04 Mar 26	197.50000 +3.10	198.90	191.40	193.30	126,917
03 Mar 26	194.39999 -4.60	197.90	192.80	197.70	128,250
02 Mar 26	199.00000 +6.40	199.00	190.30	193.00	165,992
27 Feb 26	192.60001 +0.40	194.00	191.00	192.20	138,852
26 Feb 26	192.20000 +1.90	192.20	188.90	190.70	90,294
25 Feb 26	190.30000 +2.00	190.70	186.60	188.70	79,769
24 Feb 26	188.30000 -1.00	193.30	187.00	191.00	143,544
23 Feb 26	189.30000 +2.00	189.80	184.90	188.00	102,666
20 Feb 26	187.30000 +1.50	191.00	177.30	177.70	272,389
19 Feb 26	185.80000 +3.90	185.80	182.20	182.20	98,756
18 Feb 26	181.89999 +1.50	183.80	180.10	180.10	93,459
17 Feb 26	180.39999 -0.90	181.90	179.70	181.60	82,591
16 Feb 26	181.30000 -0.10	183.00	181.10	182.10	60,404
13 Feb 26	181.39999 +3.90	181.40	175.00	175.20	95,424
12 Feb 26	177.50000 +0.60	180.50	177.30	179.00	80,183
11 Feb 26	176.89999 -1.50	179.30	175.10	178.40	79,839
10 Feb 26	178.39999 -0.90	181.50	178.40	179.40	92,261
09 Feb 26	179.30000 +2.00	179.70	176.90	177.50	64,180
06 Feb 26	177.30000 +0.20	179.20	176.90	177.40	89,404
05 Feb 26	177.10001 -2.60	180.30	176.90	179.00	86,088
04 Feb 26	179.70000 -2.70	185.40	179.70	184.60	95,285
03 Feb 26	182.39999 +2.60	187.90	180.50	181.00	132,574
02 Feb 26	179.80000 -1.70	180.40	178.30	179.20	72,429
30 Jan 26	181.50000 +0.10	182.00	180.00	181.30	83,517
29 Jan 26	181.39999 +1.20	184.90	180.20	181.50	153,890
28 Jan 26	180.20000 +0.90	180.80	178.60	179.70	84,070
27 Jan 26	179.30000 +1.70	179.70	177.70	178.00	65,491
26 Jan 26	177.60001 -1.50	179.70	177.60	178.70	58,811
23 Jan 26	179.10001 +3.00	179.10	175.70	176.50	83,155
22 Jan 26	176.10001 +1.10	178.60	174.70	178.00	107,839
21 Jan 26	175.00000 +0.90	175.20	172.90	173.50	86,582
20 Jan 26	174.10001 +1.00	174.30	168.30	170.40	84,194
19 Jan 26	173.10001 -2.20	175.30	171.90	174.40	52,367
16 Jan 26	175.30000 +1.20	175.30	173.00	174.10	81,075
15 Jan 26	174.10001 +3.50	175.80	171.20	171.80	111,979
14 Jan 26	170.60001 +1.80	170.60	168.10	168.80	99,004
13 Jan 26	168.80000 +0.90	169.00	166.50	168.00	83,243
12 Jan 26	167.89999 -0.30	170.70	166.70	170.50	85,078
09 Jan 26	168.20000 +8.80	168.20	160.80	161.00	133,233
08 Jan 26	159.39999 +2.20	160.50	157.40	157.50	127,703
07 Jan 26	157.20000 -0.50	159.00	155.20	155.50	155,194
06 Jan 26	157.70000 -0.40	159.20	156.20	158.60	68,097
05 Jan 26	158.10001 +2.80	158.10	154.80	156.80	88,959
02 Jan 26	155.30000 -1.30	157.00	153.80	155.70	83,878
31 Dec 25	156.60001 +0.40	157.00	155.90	156.80	20,414
30 Dec 25	156.20000 -0.20	156.90	155.70	156.30	42,159
29 Dec 25	156.39999 -0.60	158.00	155.90	157.50	70,440
24 Dec 25	157.00000 +0.00	157.60	156.40	157.00	14,987
23 Dec 25	157.00000 -1.30	158.30	155.40	158.20	48,280
22 Dec 25	158.30000 +1.30	159.60	158.00	158.00	72,992
19 Dec 25	157.00000 -0.50	158.30	156.30	157.30	126,523
18 Dec 25	157.50000 +2.60	157.80	155.10	155.10	90,628
17 Dec 25	154.89999 -2.80	158.40	154.30	158.30	104,683
16 Dec 25	157.70000 -4.00	160.90	155.20	160.80	157,708
15 Dec 25	161.70000 +1.40	162.80	160.40	161.90	89,115
12 Dec 25	160.30000 +0.50	161.90	159.30	160.50	83,181
11 Dec 25	159.80000 -4.30	164.40	159.80	164.10	86,415
10 Dec 25	164.10001 -1.50	165.60	164.00	165.60	74,306
09 Dec 25	165.60001 -5.70	169.10	164.80	168.50	75,992
08 Dec 25	171.30000 +1.60	174.10	170.00	170.00	70,727
05 Dec 25	169.70000 -4.80	173.20	168.20	173.00	95,237
04 Dec 25	174.50000 +2.00	174.60	171.80	173.80	54,478
03 Dec 25	172.50000 -0.90	176.50	171.10	174.30	53,232
02 Dec 25	173.39999 +1.00	173.80	171.00	172.10	56,587
01 Dec 25	172.39999 +0.10	172.80	170.10	172.30	91,633
28 Nov 25	172.30000 +0.50	173.10	172.10	172.50	52,575
27 Nov 25	171.80000 +1.10	171.80	170.30	171.00	34,285
26 Nov 25	170.70000 +0.40	172.10	169.20	170.30	41,306
25 Nov 25	170.30000 -0.20	172.80	168.80	171.30	63,435
24 Nov 25	170.50000 -1.00	171.40	169.20	171.40	109,020
21 Nov 25	171.50000 -2.60	173.10	169.90	172.00	65,401
20 Nov 25	174.10001 +0.80	176.10	173.80	175.40	78,136
19 Nov 25	173.30000 -3.20	177.20	172.70	176.80	73,135
18 Nov 25	176.50000 -1.60	177.50	175.50	176.20	53,412
17 Nov 25	178.10001 +1.00	179.20	177.20	177.70	81,213
14 Nov 25	177.10001 -0.10	177.50	175.10	176.60	75,717
13 Nov 25	177.20000 -1.40	179.00	176.60	177.10	90,702
12 Nov 25	178.60001 -1.00	180.50	178.30	179.60	61,700
11 Nov 25	179.60001 +0.30	180.00	178.40	178.50	69,809
10 Nov 25	179.30000 +1.80	179.90	177.60	179.50	94,928
07 Nov 25	177.50000 -1.90	179.80	175.90	179.40	78,987
06 Nov 25	179.39999 -3.90	182.50	178.70	182.50	146,921
05 Nov 25	183.30000 +0.60	183.30	179.90	182.30	78,392
04 Nov 25	182.70000 -3.90	186.10	180.00	185.80	151,280
03 Nov 25	186.60001 +15.00	186.60	175.20	175.20	217,167
31 Oct 25	171.60001 +0.90	172.10	170.00	170.10	86,070
30 Oct 25	170.70000 +0.30	171.70	169.70	170.90	97,959
29 Oct 25	170.39999 +2.70	170.40	168.10	168.20	136,618
28 Oct 25	167.70000 +0.20	168.40	166.20	166.60	72,726
27 Oct 25	167.50000 +0.90	168.30	166.60	167.00	86,095
24 Oct 25	166.60001 -0.20	166.90	165.00	166.90	72,062
23 Oct 25	166.80000 +4.60	166.90	164.00	164.10	80,325
22 Oct 25	162.20000 +1.60	164.30	161.50	161.50	115,558
21 Oct 25	160.60001 +1.30	161.00	159.00	159.60	61,238
20 Oct 25	159.30000 +2.20	161.40	157.50	158.00	73,862
17 Oct 25	157.10001 -2.90	158.90	154.60	157.70	74,231
16 Oct 25	160.00000 +0.90	164.60	159.40	164.00	85,916
15 Oct 25	159.10001 +0.20	160.80	158.00	160.50	71,931
14 Oct 25	158.89999 -1.30	160.00	157.30	158.40	111,339
13 Oct 25	160.20000 -6.40	166.20	160.20	165.80	118,562
10 Oct 25	166.60001 +2.80	168.30	163.00	163.20	106,598
09 Oct 25	163.80000 -1.50	165.70	162.90	165.50	83,960
08 Oct 25	165.30000 +2.80	165.60	162.70	164.40	133,131
07 Oct 25	162.50000 +5.50	162.60	157.10	157.10	105,807
06 Oct 25	157.00000 -0.60	158.70	155.70	158.00	61,749
03 Oct 25	157.60001 +1.20	158.30	156.10	156.50	102,880
02 Oct 25	156.39999 +0.70	157.60	154.90	154.90	71,019
01 Oct 25	155.70000 -1.90	159.20	154.60	158.60	99,029
30 Sep 25	157.60001 +1.60	158.30	154.40	155.50	227,599
29 Sep 25	156.00000 -0.40	157.70	155.00	155.90	81,939
26 Sep 25	156.39999 +1.70	156.90	154.90	155.00	55,843
25 Sep 25	154.70000 +1.10	155.50	153.50	153.50	61,815
24 Sep 25	153.60001 +2.30	154.00	151.50	151.60	60,459
23 Sep 25	151.30000 -2.70	154.20	151.30	154.20	85,733
22 Sep 25	154.00000 -1.10	155.20	153.20	155.00	61,975
19 Sep 25	155.10001 +3.40	157.50	152.40	152.40	233,960
18 Sep 25	151.70000 -0.30	154.00	150.80	152.90	106,856
17 Sep 25	152.00000 -4.90	154.40	147.30	153.10	196,900
16 Sep 25	156.89999 -2.20	160.40	156.80	159.50	70,475
15 Sep 25	159.10001 +0.00	160.50	158.30	159.60	66,118
12 Sep 25	159.10001 +5.50	159.20	156.10	156.80	89,536
11 Sep 25	153.60001 +0.60	156.30	152.90	153.00	59,164
10 Sep 25	153.00000 -0.10	153.80	152.40	153.80	63,701
09 Sep 25	153.10001 +1.80	153.30	151.40	151.60	42,082
08 Sep 25	151.30000 +0.90	153.10	150.50	150.50	96,999
05 Sep 25	150.39999 -3.50	154.40	150.00	153.50	89,043
04 Sep 25	153.89999 -2.80	157.10	153.90	156.90	120,285
03 Sep 25	156.70000 -1.00	158.00	155.30	158.00	60,338
02 Sep 25	157.70000 -0.40	159.90	156.50	159.00	62,832
01 Sep 25	158.10001 -1.30	159.90	156.90	159.80	31,012
29 Aug 25	159.39999 +1.40	161.10	158.10	158.10	79,554
28 Aug 25	158.00000 +1.20	158.40	156.40	157.10	61,449
27 Aug 25	156.80000 +2.10	157.90	154.60	154.70	59,477
26 Aug 25	154.70000 -2.40	156.80	148.30	153.60	201,313
25 Aug 25	157.10001 -1.40	158.80	156.80	158.60	39,608
22 Aug 25	158.50000 -1.40	160.10	158.50	160.10	35,960
21 Aug 25	159.89999 +1.30	161.00	159.00	159.30	44,865
20 Aug 25	158.60001 -1.10	160.00	158.60	159.70	43,790
19 Aug 25	159.70000 -1.60	161.20	159.50	161.20	55,657
18 Aug 25	161.30000 +3.70	161.80	157.60	158.40	67,144
15 Aug 25	157.60001 -1.70	159.80	157.60	159.50	104,597
14 Aug 25	159.30000 -0.30	160.00	158.10	159.70	67,022
13 Aug 25	159.60001 -1.50	161.90	159.60	161.60	48,418
12 Aug 25	161.10001 -1.00	162.10	160.60	162.00	60,114
11 Aug 25	162.10001 +0.40	162.60	160.80	162.50	44,659
08 Aug 25	161.70000 -1.90	164.90	161.50	163.00	79,338
07 Aug 25	163.60001 -3.00	166.20	163.20	166.10	84,155
06 Aug 25	166.60001 -3.00	168.60	164.90	167.00	84,655
05 Aug 25	169.60001 +1.10	171.40	169.50	169.90	92,331
04 Aug 25	168.50000 +2.00	169.60	167.10	167.80	93,485
01 Aug 25	166.50000 +1.50	166.50	163.60	165.00	114,456
31 Jul 25	165.00000 +5.20	165.90	158.30	159.70	109,295
30 Jul 25	159.80000 +0.20	167.60	157.80	167.60	186,281
29 Jul 25	159.60001 +1.70	160.40	157.50	158.00	76,634
28 Jul 25	157.89999 +0.60	158.50	157.00	157.90	71,125
25 Jul 25	157.30000 -2.10	158.60	156.30	158.60	61,499
24 Jul 25	159.39999 -1.20	162.50	159.20	162.10	86,463
23 Jul 25	160.60001 -1.70	162.70	160.30	162.50	70,128
22 Jul 25	162.30000 -2.30	165.20	162.10	164.60	52,400
21 Jul 25	164.60001 -1.50	166.60	164.60	165.80	59,032
18 Jul 25	166.10001 +1.30	166.80	164.70	165.80	64,079
17 Jul 25	164.80000 -0.30	166.10	164.10	165.90	45,060
16 Jul 25	165.10001 -1.90	168.20	165.10	167.50	65,846
15 Jul 25	167.00000 -0.50	168.70	166.60	168.10	54,375
14 Jul 25	167.50000 -2.60	170.10	167.10	170.00	98,040
11 Jul 25	170.10001 +4.80	170.20	166.20	166.60	97,128
10 Jul 25	165.30000 +1.60	165.30	163.60	164.10	77,281
09 Jul 25	163.70000 -0.50	164.90	163.10	164.20	86,615
08 Jul 25	164.20000 +0.60	166.80	164.10	164.10	97,706
07 Jul 25	163.60001 -0.60	164.00	162.40	163.80	78,426
04 Jul 25	164.20000 +0.30	165.40	163.60	164.20	61,096
03 Jul 25	163.89999 +0.00	164.30	163.10	163.80	66,915
02 Jul 25	163.89999 +0.80	164.80	163.00	163.00	67,993
01 Jul 25	163.10001 -5.10	169.50	163.10	168.90	88,904
30 Jun 25	168.20000 +1.10	169.00	167.20	167.80	90,173
27 Jun 25	167.10001 +2.40	167.10	164.30	165.40	79,935
26 Jun 25	164.70000 -0.20	165.80	163.20	165.70	67,673
25 Jun 25	164.89999 -1.50	167.50	164.20	166.20	83,107
24 Jun 25	166.39999 -1.70	168.00	164.30	168.00	135,361
23 Jun 25	168.10001 +2.60	168.30	165.00	165.40	89,619
20 Jun 25	165.50000 -0.50	166.90	164.60	166.20	165,417
19 Jun 25	166.00000 +1.30	166.00	163.80	164.40	70,009
18 Jun 25	164.70000 -1.20	166.00	164.00	165.90	74,709
17 Jun 25	165.89999 -1.00	165.90	163.20	163.40	99,978
16 Jun 25	166.89999 +1.30	169.80	165.40	165.70	99,244
13 Jun 25	165.60001 +1.90	169.80	164.70	165.00	127,130
12 Jun 25	163.70000 +0.80	165.50	162.90	164.10	67,377
11 Jun 25	162.89999 +0.90	164.30	161.10	161.20	78,143
10 Jun 25	162.00000 -5.20	167.80	161.40	167.30	115,577
09 Jun 25	167.20000 -1.80	168.20	153.00	163.60	103,291
06 Jun 25	169.00000 -0.40	170.40	168.60	170.00	80,581
05 Jun 25	169.39999 +1.00	170.60	167.80	168.00	95,160
04 Jun 25	168.39999 -0.50	170.60	168.40	169.00	103,086
03 Jun 25	168.89999 +2.60	169.70	166.90	166.90	90,673
02 Jun 25	166.30000 +2.60	167.80	164.30	164.30	115,377
30 May 25	163.70000 -0.50	164.90	163.70	163.90	135,570
29 May 25	164.20000 +1.20	165.50	163.30	164.50	56,452
28 May 25	163.00000 -0.30	164.70	163.00	163.50	79,555
27 May 25	163.30000 +0.80	163.70	161.90	162.60	82,157
26 May 25	162.50000 +1.70	163.20	161.70	162.10	52,888
23 May 25	160.80000 -0.30	162.40	157.80	161.50	127,646
22 May 25	161.10001 +1.20	161.30	158.80	159.20	93,785
21 May 25	159.89999 +2.80	162.30	157.30	157.30	162,568
20 May 25	157.10001 +1.20	158.10	155.60	155.90	139,267
19 May 25	155.89999 +0.20	156.00	154.40	155.70	56,625
16 May 25	155.70000 +3.30	157.60	152.90	153.70	98,421
15 May 25	152.39999 +0.90	152.40	150.00	151.30	75,070
14 May 25	151.50000 +1.90	152.20	150.50	150.70	80,884
13 May 25	149.60001 +0.60	150.30	147.90	149.20	70,386
12 May 25	149.00000 +2.70	150.00	147.50	149.00	85,140
09 May 25	146.30000 -0.90	149.30	146.20	147.70	88,068
08 May 25	147.20000 +0.60	149.30	147.20	147.70	76,488
07 May 25	146.60001 -0.10	147.00	146.00	146.80	65,378
06 May 25	146.70000 +0.30	148.90	145.30	148.40	130,196
05 May 25	146.39999 +1.10	147.00	145.10	145.60	53,430
02 May 25	145.30000 +1.50	146.00	143.70	146.00	75,700
30 Apr 25	143.80000 +2.80	144.10	140.20	140.70	110,332
29 Apr 25	141.00000 +3.40	142.50	137.90	137.90	83,968
28 Apr 25	137.60001 -1.00	140.50	136.30	139.80	146,529
25 Apr 25	138.60001 +0.00	139.50	137.70	138.80	71,459
24 Apr 25	138.60001 +2.60	138.60	135.40	135.50	72,726
23 Apr 25	136.00000 +1.50	137.40	135.40	136.40	115,585
22 Apr 25	134.50000 -2.00	137.60	133.20	136.80	94,534
17 Apr 25	136.50000 +1.00	137.10	134.60	135.60	55,191
16 Apr 25	135.50000 -2.00	136.50	134.60	135.80	101,410
15 Apr 25	137.50000 +3.40	138.40	135.30	135.30	66,945
14 Apr 25	134.10001 +4.30	135.30	131.50	132.40	106,808
11 Apr 25	129.80000 +1.70	129.80	127.10	128.70	98,013
10 Apr 25	128.10001 -0.20	140.10	128.10	139.20	134,175
09 Apr 25	128.30000 +0.10	129.80	125.30	125.50	147,138
08 Apr 25	128.20000 +4.70	130.00	125.20	126.70	125,734
07 Apr 25	123.50000 -6.10	129.70	111.30	121.00	275,115
04 Apr 25	129.60001 -8.20	136.50	127.80	135.80	168,829
03 Apr 25	137.80000 -3.80	139.40	135.70	138.70	163,444
02 Apr 25	141.60001 +2.20	141.60	138.80	139.00	97,961
01 Apr 25	139.39999 -0.90	141.20	135.60	140.60	147,102
31 Mar 25	140.30000 -1.60	142.00	139.10	141.40	216,029
28 Mar 25	141.89999 -1.20	143.60	141.20	142.20	108,140
27 Mar 25	143.10001 -1.90	143.80	139.60	143.80	131,254
26 Mar 25	145.00000 -1.60	147.90	145.00	146.50	74,512
25 Mar 25	146.60001 +1.00	148.30	145.70	146.60	61,469
24 Mar 25	145.60001 -0.40	147.00	145.40	147.00	56,083
21 Mar 25	146.00000 -1.70	147.80	144.60	147.40	177,570
20 Mar 25	147.70000 +0.40	149.00	145.70	147.90	97,331
19 Mar 25	147.30000 +0.90	148.70	145.20	145.60	117,135
18 Mar 25	146.39999 +0.80	147.30	145.70	145.70	79,103
17 Mar 25	145.60001 +2.50	145.60	143.70	143.80	66,167
14 Mar 25	143.10001 +0.80	143.80	141.90	142.60	66,449
13 Mar 25	142.30000 -0.50	144.00	141.40	142.20	120,803
12 Mar 25	142.80000 +3.80	144.00	139.40	139.40	137,381
11 Mar 25	139.00000 -0.50	140.60	138.00	139.00	119,169
10 Mar 25	139.50000 -1.00	143.40	139.50	142.90	74,956
07 Mar 25	140.50000 -1.80	142.50	139.40	142.00	132,264
06 Mar 25	142.30000 -2.20	146.90	141.50	146.00	139,412
05 Mar 25	144.50000 -1.40	147.20	144.10	146.60	188,824
04 Mar 25	145.89999 -5.90	150.60	145.70	150.00	130,856
03 Mar 25	151.80000 +4.80	153.10	148.60	149.30	133,571
28 Feb 25	147.00000 -1.40	148.80	146.00	148.10	160,304
27 Feb 25	148.39999 -0.40	150.00	147.20	148.80	107,973
26 Feb 25	148.80000 -1.50	151.20	148.60	149.50	116,786
25 Feb 25	150.30000 -9.40	159.20	150.30	159.00	186,432
24 Feb 25	159.70000 +4.60	160.60	155.20	155.20	271,762
21 Feb 25	155.10001 +21.30	157.30	141.20	143.70	578,087
20 Feb 25	133.80000 -1.60	135.00	133.10	134.00	113,363
19 Feb 25	135.39999 -0.90	136.90	134.80	136.20	100,602
18 Feb 25	136.30000 +0.20	137.20	135.10	136.50	92,049
17 Feb 25	136.10001 +2.10	136.70	135.20	135.50	111,946
14 Feb 25	134.00000 -0.80	135.10	133.70	134.30	122,245
13 Feb 25	134.80000 -1.20	136.20	133.90	135.90	132,046
12 Feb 25	136.00000 +2.20	136.70	134.10	134.10	126,935
11 Feb 25	133.80000 -5.10	139.00	133.80	138.80	196,233
10 Feb 25	138.89999 -5.80	139.90	134.20	139.00	260,868
07 Feb 25	144.70000 -3.60	149.00	144.50	148.30	141,263
06 Feb 25	148.30000 -3.20	152.00	147.90	151.60	94,611
05 Feb 25	151.50000 +1.90	151.50	149.90	149.90	84,497
04 Feb 25	149.60001 +2.60	150.40	146.70	147.00	74,596
03 Feb 25	147.00000 -0.90	147.30	144.90	146.10	60,437
31 Jan 25	147.89999 +1.00	148.50	147.00	147.50	99,269
30 Jan 25	146.89999 +1.40	147.70	145.80	145.80	57,816
29 Jan 25	145.50000 -0.40	146.80	145.40	146.00	52,143
28 Jan 25	145.89999 +0.50	147.00	145.30	146.70	78,588
27 Jan 25	145.39999 -1.10	147.20	144.90	145.00	72,227
24 Jan 25	146.50000 -1.70	148.60	145.40	148.30	84,467
23 Jan 25	148.20000 +1.40	149.20	146.10	146.30	89,264
22 Jan 25	146.80000 +2.20	147.10	144.70	145.20	80,393
21 Jan 25	144.60001 +0.10	146.40	143.30	144.60	84,355
20 Jan 25	144.50000 +0.80	146.30	144.00	144.00	93,837
17 Jan 25	143.70000 -0.10	144.50	142.10	144.50	84,130
16 Jan 25	143.80000 +1.40	145.10	142.10	142.60	76,122
15 Jan 25	142.39999 +3.40	142.40	140.50	141.00	136,192
14 Jan 25	139.00000 -0.80	141.30	138.20	140.70	68,525
13 Jan 25	139.80000 -0.30	139.80	136.00	139.80	108,635
10 Jan 25	140.10001 -1.40	143.70	139.90	141.90	123,916
09 Jan 25	141.50000 +0.70	142.00	139.00	140.90	137,034
08 Jan 25	140.80000 +3.80	140.80	137.90	138.00	140,197
07 Jan 25	137.00000 +0.00	138.20	135.70	137.00	49,670
06 Jan 25	137.00000 -2.50	139.60	136.10	139.60	68,050
03 Jan 25	139.50000 +5.00	140.10	133.80	135.00	134,512
02 Jan 25	134.50000 +5.90	134.70	129.60	129.80	73,137
31 Dec 24	128.60001 -0.70	129.40	128.40	128.80	32,276
30 Dec 24	129.30000 -0.50	129.80	128.80	129.80	36,854
27 Dec 24	129.80000 +1.50	129.80	128.60	128.60	40,394
24 Dec 24	128.30000 +0.30	129.50	128.20	128.40	22,809
23 Dec 24	128.00000 -1.10	129.20	126.90	129.20	54,872
20 Dec 24	129.10001 -0.10	129.10	127.20	128.40	128,943
19 Dec 24	129.20000 -2.00	130.50	126.60	129.40	110,198
18 Dec 24	131.20000 +0.60	131.50	130.10	130.70	63,941
17 Dec 24	130.60001 +0.40	130.60	125.80	129.50	140,131
16 Dec 24	130.20000 -1.00	131.80	129.70	130.50	60,876
13 Dec 24	131.20000 -2.20	134.70	130.60	134.30	115,735
12 Dec 24	133.39999 +0.90	133.40	131.60	132.80	63,105
11 Dec 24	132.50000 -1.00	133.70	132.50	133.20	76,049
10 Dec 24	133.50000 +0.10	134.20	129.40	130.00	100,302
09 Dec 24	133.39999 -2.20	135.90	131.50	135.60	120,571
06 Dec 24	135.60001 -0.30	136.50	134.60	135.90	76,240
05 Dec 24	135.89999 +2.80	135.90	131.90	132.20	113,124
04 Dec 24	133.10001 +0.10	134.80	132.90	133.50	68,023
03 Dec 24	133.00000 +0.10	134.60	132.50	133.20	100,619
02 Dec 24	132.89999 -4.80	137.60	132.90	136.80	140,662
29 Nov 24	137.70000 -0.90	138.70	136.20	138.60	64,725
28 Nov 24	138.60001 -0.90	138.60	135.70	137.80	91,046
27 Nov 24	139.50000 +0.10	140.00	138.20	139.40	69,269
26 Nov 24	139.39999 -1.00	140.80	139.10	140.60	53,284
25 Nov 24	140.39999 -0.70	142.00	140.40	140.80	101,180
22 Nov 24	141.10001 -0.10	142.20	140.70	142.00	52,132
21 Nov 24	141.20000 -0.10	142.20	139.50	142.00	95,431
20 Nov 24	141.30000 +1.80	142.30	140.00	140.00	146,538
19 Nov 24	139.50000 +1.30	139.80	138.00	138.30	128,940
18 Nov 24	138.20000 +0.10	139.10	137.30	138.40	82,311
15 Nov 24	138.10001 -0.50	140.00	137.60	138.40	68,815
14 Nov 24	138.60001 +0.70	139.80	137.70	138.10	114,967
13 Nov 24	137.89999 -0.50	139.00	137.20	138.20	59,542
12 Nov 24	138.39999 -0.60	140.30	137.90	138.70	80,036
11 Nov 24	139.00000 -0.40	141.00	138.60	141.00	80,966
08 Nov 24	139.39999 +2.50	140.50	137.10	138.00	116,699
07 Nov 24	136.89999 +3.70	136.90	133.30	133.30	110,084
06 Nov 24	133.20000 -0.20	137.00	131.90	135.10	88,197
05 Nov 24	133.39999 +1.90	133.40	131.30	131.90	45,056
04 Nov 24	131.50000 -2.50	133.30	130.20	132.90	82,314
01 Nov 24	134.00000 +0.60	134.80	132.70	133.40	42,995
31 Oct 24	133.39999 -1.50	134.50	132.50	133.50	80,009
30 Oct 24	134.89999 -2.40	137.80	134.90	137.30	98,122
29 Oct 24	137.30000 +0.70	137.30	134.80	136.60	78,602
28 Oct 24	136.60001 +3.60	138.10	130.90	136.50	153,654
25 Oct 24	133.00000 +1.40	133.00	131.20	131.60	63,174
24 Oct 24	131.60001 +0.20	132.80	131.30	131.50	60,458
23 Oct 24	131.39999 -1.20	133.40	131.30	132.80	76,632
22 Oct 24	132.60001 +5.20	132.70	126.90	127.70	127,675
21 Oct 24	127.40000 -1.00	129.40	127.40	128.20	77,872
18 Oct 24	128.39999 -0.20	129.30	127.30	128.20	123,057
17 Oct 24	128.60001 -0.60	130.60	128.10	129.60	103,879
16 Oct 24	129.20000 -0.50	130.20	128.20	129.00	82,510
15 Oct 24	129.70000 -1.00	130.00	127.90	129.30	117,295
14 Oct 24	130.70000 +0.70	130.70	129.40	130.40	81,344
11 Oct 24	130.00000 +0.10	131.80	129.70	131.00	68,902
10 Oct 24	129.89999 +0.80	131.60	129.30	129.30	96,645
09 Oct 24	129.10001 -2.00	132.00	127.70	131.10	183,308
08 Oct 24	131.10001 +0.60	131.30	129.30	130.20	69,980
07 Oct 24	130.50000 +1.10	130.50	127.70	129.40	130,495
04 Oct 24	129.39999 +0.30	129.40	126.30	129.10	101,926
03 Oct 24	129.10001 +1.00	129.20	126.60	128.20	92,105
02 Oct 24	128.10001 +1.40	130.70	126.70	126.80	93,578
01 Oct 24	126.70000 +0.00	127.40	124.90	126.80	129,182
30 Sep 24	126.70000 +0.80	127.20	122.50	123.10	186,548
27 Sep 24	125.90000 -3.70	129.20	125.30	129.00	100,500
26 Sep 24	129.60001 -0.60	131.40	128.80	129.60	80,765
25 Sep 24	130.20000 -0.10	130.30	129.20	129.70	89,681
24 Sep 24	130.30000 +1.30	130.30	128.80	129.30	103,759
23 Sep 24	129.00000 +1.00	129.80	127.20	128.50	83,813
20 Sep 24	128.00000 -0.80	129.50	127.50	128.50	171,064
19 Sep 24	128.80000 -0.10	130.80	128.70	130.10	73,995
18 Sep 24	128.89999 +0.30	129.60	126.50	128.60	137,422
17 Sep 24	128.60001 -0.30	130.20	127.00	130.10	90,295
16 Sep 24	128.89999 +0.60	130.10	127.90	129.20	66,090
13 Sep 24	128.30000 +1.30	129.50	127.10	127.60	112,012
12 Sep 24	127.00000 +2.90	127.00	124.80	126.20	101,751
11 Sep 24	124.10000 +3.70	124.10	120.50	120.60	133,875
10 Sep 24	120.40000 -1.80	122.20	120.30	122.20	98,041
09 Sep 24	122.20000 +0.30	122.30	120.90	121.50	120,869
06 Sep 24	121.90000 -1.90	125.00	121.90	122.90	76,695
05 Sep 24	123.80000 -2.00	125.20	122.60	125.20	82,630
04 Sep 24	125.80000 -2.80	126.80	123.60	125.80	85,825
03 Sep 24	128.60001 -2.80	131.70	128.40	131.40	56,154
02 Sep 24	131.39999 -1.90	133.80	131.30	133.80	42,377
30 Aug 24	133.30000 -0.80	134.90	132.30	134.10	73,398
29 Aug 24	134.10001 +2.80	134.10	130.90	131.20	72,896
28 Aug 24	131.30000 -0.70	132.40	131.20	132.00	64,687
27 Aug 24	132.00000 -1.50	134.30	131.80	134.00	48,032
26 Aug 24	133.50000 -1.40	134.90	131.80	134.70	36,741
23 Aug 24	134.89999 -0.90	136.30	134.30	135.90	63,126
22 Aug 24	135.80000 +0.20	135.80	134.30	135.70	59,414
21 Aug 24	135.60001 +0.60	136.60	135.10	135.10	43,806
20 Aug 24	135.00000 +0.90	136.00	133.70	134.00	64,746
19 Aug 24	134.10001 -2.40	136.90	134.00	136.50	79,928
16 Aug 24	136.50000 +0.20	137.40	135.50	136.30	53,177
15 Aug 24	136.30000 +2.40	136.70	134.40	134.40	43,338
14 Aug 24	133.89999 +0.90	134.50	133.00	133.00	58,462
13 Aug 24	133.00000 +6.60	133.20	130.10	130.50	68,089
12 Aug 24	126.40000 +0.20	127.00	125.50	126.50	50,724
09 Aug 24	126.20000 -0.80	127.60	125.20	127.20	77,474
08 Aug 24	127.00000 -1.80	127.70	125.00	127.70	62,617
07 Aug 24	128.80000 +2.00	130.20	127.10	127.30	70,948
06 Aug 24	126.80000 +0.50	128.20	124.40	128.00	76,134
05 Aug 24	126.30000 -4.10	127.80	124.30	125.40	110,776
02 Aug 24	130.39999 -5.60	136.50	130.40	135.20	65,610
01 Aug 24	136.00000 -0.40	136.90	135.40	135.80	57,235
31 Jul 24	136.39999 -0.80	138.40	136.40	137.70	84,463
30 Jul 24	137.20000 +2.70	138.30	134.40	134.80	74,968
29 Jul 24	134.50000 +2.20	137.80	133.80	133.80	67,146
26 Jul 24	132.30000 +1.60	135.60	130.60	134.40	115,718
25 Jul 24	130.70000 +0.00	130.80	129.00	129.90	64,130
24 Jul 24	130.70000 -0.90	132.50	130.10	130.90	54,960
23 Jul 24	131.60001 -0.50	132.50	130.60	132.10	75,449
22 Jul 24	132.10001 +1.00	132.60	131.10	131.70	48,107
19 Jul 24	131.10001 -0.80	131.70	130.00	131.40	65,444
18 Jul 24	131.89999 -0.80	132.90	131.20	132.80	98,972
17 Jul 24	132.70000 +1.40	132.80	130.50	131.30	62,331
16 Jul 24	131.30000 -0.40	131.70	129.90	131.40	54,300
15 Jul 24	131.70000 -1.10	134.00	130.90	132.10	60,297
12 Jul 24	132.80000 +2.50	133.70	130.85	131.10	83,982
11 Jul 24	130.30000 +2.60	131.20	127.10	128.40	83,355
10 Jul 24	127.70000 +2.40	127.70	124.70	125.00	98,422
09 Jul 24	125.30000 -1.90	127.80	125.10	127.00	52,235
08 Jul 24	127.20000 -2.70	132.30	127.20	129.60	123,888
05 Jul 24	129.89999 -1.70	132.00	129.80	131.40	111,188
04 Jul 24	131.60001 +4.70	131.60	127.50	128.00	107,816
03 Jul 24	126.90000 +3.90	127.30	123.20	123.20	102,069
02 Jul 24	123.00000 +0.10	124.20	121.90	122.90	81,664
01 Jul 24	122.90000 +1.00	125.80	122.90	124.80	113,322
28 Jun 24	121.90000 -2.60	124.80	121.90	124.70	89,260
27 Jun 24	124.50000 +0.00	126.50	123.80	124.00	70,051
26 Jun 24	124.50000 -1.40	126.60	123.90	125.90	74,147
25 Jun 24	125.90000 +2.40	126.40	124.50	125.80	104,327
24 Jun 24	123.50000 +3.00	123.80	120.40	120.50	109,527
21 Jun 24	120.50000 -1.70	122.20	118.90	122.20	172,017
20 Jun 24	122.20000 +4.50	122.80	117.70	117.90	126,896
19 Jun 24	117.70000 -0.40	118.90	117.70	118.10	74,171
18 Jun 24	118.10000 -1.10	118.90	117.30	117.70	102,171
17 Jun 24	119.20000 -0.20	120.20	117.70	118.80	127,421
14 Jun 24	119.40000 -2.90	122.60	118.50	121.70	130,381
13 Jun 24	122.30000 -7.00	129.80	122.30	129.40	122,778
12 Jun 24	129.30000 +0.10	129.80	127.40	129.10	70,775
11 Jun 24	129.20000 -1.30	132.60	128.90	131.10	52,920
10 Jun 24	130.50000 -1.10	131.10	129.40	129.80	53,263
07 Jun 24	131.60001 +0.90	131.90	130.10	130.70	48,048
06 Jun 24	130.70000 -0.80	132.60	130.70	131.80	52,167
05 Jun 24	131.50000 +1.60	131.60	130.10	130.30	76,936
04 Jun 24	129.89999 -1.70	131.20	129.60	131.20	79,513
03 Jun 24	131.60001 -2.30	134.30	130.50	134.10	58,848
31 May 24	133.89999 +1.60	134.00	132.30	132.30	63,249
30 May 24	132.30000 -0.20	132.70	131.20	132.00	52,352
29 May 24	132.50000 -1.60	135.30	132.10	134.50	56,569
28 May 24	134.10001 -2.10	137.00	133.40	136.80	66,224
27 May 24	136.20000 +3.70	136.40	131.80	132.30	42,046
24 May 24	132.50000 +0.60	133.10	131.60	132.10	57,204
23 May 24	131.89999 +0.50	132.00	129.60	131.10	63,526
22 May 24	131.39999 -1.30	133.40	131.30	132.70	72,587
21 May 24	132.70000 -4.80	138.20	129.90	137.80	147,712
20 May 24	137.50000 +0.90	138.10	136.60	137.00	27,047
17 May 24	136.60001 +2.80	136.70	133.40	133.90	97,939
16 May 24	133.80000 -1.70	135.80	133.50	135.40	59,830
15 May 24	135.50000 +1.30	136.70	134.30	135.60	82,071
14 May 24	134.20000 -0.30	135.90	134.10	134.90	80,492
13 May 24	134.50000 -1.30	136.20	133.70	135.80	65,935
10 May 24	135.80000 -0.30	137.40	135.10	136.70	72,375
09 May 24	136.10001 +2.00	136.30	134.70	134.80	33,010
08 May 24	134.10001 +0.30	134.30	132.30	133.90	55,392
07 May 24	133.80000 +0.50	134.30	133.20	133.70	56,596
06 May 24	133.30000 +1.00	134.90	133.00	133.60	33,150
03 May 24	132.30000 +0.40	133.90	131.70	132.30	74,959
02 May 24	131.89999 +0.90	131.90	130.00	131.30	71,682
30 Apr 24	131.00000 +1.20	131.50	129.40	130.10	62,933
29 Apr 24	129.80000 -0.20	130.30	129.30	129.70	61,953
26 Apr 24	130.00000 +0.70	131.00	128.60	129.70	103,701
25 Apr 24	129.30000 -0.70	130.60	128.30	130.00	125,616
24 Apr 24	130.00000 -4.00	134.30	130.00	134.30	101,272
23 Apr 24	134.00000 -1.10	135.00	130.00	134.00	182,877
22 Apr 24	135.10001 -4.00	143.00	134.40	142.30	130,970
19 Apr 24	139.10001 +1.70	139.10	136.00	136.60	74,577
18 Apr 24	137.39999 -0.80	138.70	136.40	138.70	53,081
17 Apr 24	138.20000 +1.70	140.40	137.00	137.00	50,672
16 Apr 24	136.50000 -3.00	138.50	135.80	138.40	97,396
15 Apr 24	139.50000 -0.50	140.60	138.80	139.90	66,213
12 Apr 24	140.00000 +0.30	141.40	140.00	140.50	106,494
11 Apr 24	139.70000 +0.10	140.50	138.30	140.00	62,686
10 Apr 24	139.60001 -0.50	140.00	138.20	139.80	61,268
09 Apr 24	140.10001 -0.70	141.70	139.90	140.90	86,909
08 Apr 24	140.80000 -0.90	143.30	139.10	143.20	84,398
05 Apr 24	141.70000 +4.00	141.70	137.20	137.40	157,884
04 Apr 24	137.70000 -2.90	140.70	137.00	140.70	72,095
03 Apr 24	140.60001 +0.60	140.80	138.80	140.10	101,974
02 Apr 24	140.00000 +1.50	141.30	138.90	140.50	115,796
28 Mar 24	138.50000 -0.40	140.20	138.50	138.80	148,665
27 Mar 24	138.89999 -2.60	141.50	138.80	141.50	60,302
26 Mar 24	141.50000 +0.60	141.50	139.80	140.90	55,268
25 Mar 24	140.89999 -0.20	142.10	140.40	141.30	39,855
22 Mar 24	141.10001 +2.20	142.20	138.00	138.60	93,323
21 Mar 24	138.89999 +1.10	140.30	137.90	139.00	102,551
20 Mar 24	137.80000 +0.20	138.20	137.10	137.80	99,106
19 Mar 24	137.60001 +0.90	137.80	136.10	137.50	105,992
18 Mar 24	136.70000 +0.60	137.20	135.80	136.50	115,300
15 Mar 24	136.10001 -0.40	138.40	136.10	137.40	209,868
14 Mar 24	136.50000 -6.00	138.80	135.70	137.00	1,282,540
13 Mar 24	142.50000 +0.90	143.20	140.60	141.00	97,536
12 Mar 24	141.60001 -0.40	142.70	140.20	142.60	88,711
11 Mar 24	142.00000 -1.00	143.20	141.10	142.00	98,708
08 Mar 24	143.00000 -3.30	147.10	143.00	146.40	105,927
07 Mar 24	146.30000 -4.70	148.70	145.20	147.90	166,789
06 Mar 24	151.00000 +2.40	151.10	147.80	148.00	98,399
05 Mar 24	148.60001 +1.30	150.20	146.70	147.60	119,415
04 Mar 24	147.30000 +3.50	147.30	144.80	144.80	142,980
01 Mar 24	143.80000 +0.80	144.70	143.50	143.60	133,581
29 Feb 24	143.00000 +2.00	143.20	140.90	141.00	212,354
28 Feb 24	141.00000 +2.60	141.00	137.80	139.30	160,335
27 Feb 24	138.39999 +11.30	141.00	133.80	135.00	267,410
26 Feb 24	127.10000 +0.40	128.00	126.20	127.20	155,826
23 Feb 24	126.70000 +0.10	126.90	125.80	126.60	64,434
22 Feb 24	126.60000 +0.30	127.90	126.30	127.30	55,105
21 Feb 24	126.30000 -1.90	128.30	125.20	128.20	70,119
20 Feb 24	128.20000 -2.40	131.10	127.80	130.60	36,742
19 Feb 24	130.60001 -0.70	131.80	130.20	131.10	35,892
16 Feb 24	131.30000 +1.50	131.40	129.40	130.20	50,928
15 Feb 24	129.80000 +0.80	129.80	128.00	128.30	47,553
14 Feb 24	129.00000 +2.00	131.30	126.00	128.00	87,055
13 Feb 24	127.00000 -2.90	129.80	126.20	129.80	48,896
12 Feb 24	129.89999 -0.30	130.70	129.20	129.40	42,429
09 Feb 24	130.20000 +1.30	130.30	127.90	129.00	41,021
08 Feb 24	128.89999 +1.00	129.50	127.50	127.80	50,376
07 Feb 24	127.90000 -3.10	131.30	127.70	131.00	55,329
06 Feb 24	131.00000 +1.20	131.80	130.60	130.60	50,789
05 Feb 24	129.80000 -2.60	132.30	129.10	131.50	66,286
02 Feb 24	132.39999 -1.10	134.80	132.00	133.90	62,825
01 Feb 24	133.50000 +3.40	133.90	131.20	132.30	63,199
31 Jan 24	130.10001 +0.20	130.70	127.90	129.30	77,896
30 Jan 24	129.89999 +0.20	130.10	128.20	130.00	74,406
29 Jan 24	129.70000 +2.60	130.90	127.40	127.50	78,005
26 Jan 24	127.10000 -1.90	129.30	126.20	129.20	78,493
25 Jan 24	129.00000 +0.30	129.60	128.50	128.70	34,916
24 Jan 24	128.70000 +0.30	128.90	127.70	128.80	28,977
23 Jan 24	128.39999 -0.60	129.50	127.50	129.50	52,177
22 Jan 24	129.00000 -0.70	130.00	127.80	128.00	56,517
19 Jan 24	129.70000 -0.30	130.60	129.50	130.40	42,446
18 Jan 24	130.00000 +1.20	130.00	128.10	129.40	71,947
17 Jan 24	128.80000 -1.20	129.50	127.90	128.90	47,827
16 Jan 24	130.00000 +0.80	130.50	128.10	129.00	51,798
15 Jan 24	129.20000 -0.80	131.70	129.20	131.40	47,047
12 Jan 24	130.00000 +1.80	130.70	128.90	129.00	52,900
11 Jan 24	128.20000 +0.70	129.30	127.40	127.80	75,243
10 Jan 24	127.50000 +0.70	127.70	126.50	126.50	86,749
09 Jan 24	126.80000 -0.30	127.90	126.40	127.00	53,604
08 Jan 24	127.10000 +0.20	127.10	125.60	126.80	43,134
05 Jan 24	126.90000 -1.00	127.40	124.50	127.10	43,639
04 Jan 24	127.90000 +2.90	128.20	125.50	125.50	92,762
03 Jan 24	125.00000 +4.50	125.00	120.50	120.50	62,111
02 Jan 24	120.50000 +0.60	121.20	119.90	120.20	43,510
29 Dec 23	119.90000 -0.60	120.80	119.30	120.10	23,224
28 Dec 23	120.50000 -0.10	121.40	120.00	120.70	45,319
27 Dec 23	120.60000 +1.30	122.30	120.10	120.10	71,716
22 Dec 23	119.30000 +0.60	120.20	118.90	119.90	42,341
21 Dec 23	118.70000 -1.40	119.60	117.40	119.20	44,362
20 Dec 23	120.10000 +0.20	120.60	119.10	120.00	37,171
19 Dec 23	119.90000 -0.40	120.50	119.20	120.10	50,111
18 Dec 23	120.30000 +2.00	120.60	118.60	118.60	58,327
15 Dec 23	118.30000 -0.50	120.20	117.00	119.00	220,079
14 Dec 23	118.80000 +0.90	121.50	118.00	118.50	93,683
13 Dec 23	117.90000 -2.00	120.10	117.70	120.10	88,685
12 Dec 23	119.90000 -4.60	122.80	119.40	122.00	121,534
11 Dec 23	124.50000 +1.30	125.50	124.00	124.00	63,245
08 Dec 23	123.20000 +2.70	123.70	120.60	120.60	49,075
07 Dec 23	120.50000 -0.60	121.70	120.40	121.00	29,690
06 Dec 23	121.10000 -2.80	124.60	120.60	124.10	61,340
05 Dec 23	123.90000 +0.90	124.60	122.80	122.80	46,406
04 Dec 23	123.00000 -3.00	126.40	122.60	125.80	40,605
01 Dec 23	126.00000 +2.40	126.00	123.50	124.00	43,973
30 Nov 23	123.60000 -0.40	125.60	123.40	123.80	130,311
29 Nov 23	124.00000 +0.10	125.40	123.20	123.30	41,601
28 Nov 23	123.90000 +0.40	124.30	122.50	123.20	54,208
27 Nov 23	123.50000 -0.40	124.50	123.30	123.90	44,752
24 Nov 23	123.90000 +0.20	123.90	122.90	123.70	32,606
23 Nov 23	123.70000 +2.30	123.70	122.00	122.00	59,651
22 Nov 23	121.40000 +0.40	122.20	120.10	121.00	67,106
21 Nov 23	121.00000 -1.20	121.90	120.10	121.80	44,976
20 Nov 23	122.20000 +0.70	122.50	121.00	121.60	37,543
17 Nov 23	121.50000 +2.30	121.50	119.40	119.40	45,241
16 Nov 23	119.20000 -0.60	122.90	119.00	120.40	77,118
15 Nov 23	119.80000 +0.00	120.50	118.30	120.00	71,271
14 Nov 23	119.80000 -1.40	121.40	119.50	120.90	56,769
13 Nov 23	121.20000 +1.00	121.30	119.50	121.00	50,542
10 Nov 23	120.20000 -0.40	121.20	119.60	121.00	41,963
09 Nov 23	120.60000 +0.80	120.60	119.00	119.70	58,551
08 Nov 23	119.80000 +0.30	120.20	118.90	119.20	41,999
07 Nov 23	119.50000 -0.80	120.50	118.90	119.50	47,875
06 Nov 23	120.30000 +2.10	120.50	118.60	118.60	62,867
03 Nov 23	118.20000 -2.70	121.40	116.80	121.10	91,524
02 Nov 23	120.90000 -0.10	121.60	119.70	121.60	81,583
01 Nov 23	121.00000 +0.30	121.80	120.50	121.40	72,678
31 Oct 23	120.70000 -0.20	121.10	120.10	120.80	81,000
30 Oct 23	120.90000 +1.30	122.30	119.50	120.70	83,718
27 Oct 23	119.60000 +0.30	121.50	118.60	120.60	124,928
26 Oct 23	119.30000 +0.90	120.50	117.70	118.40	71,327
25 Oct 23	118.40000 +0.10	121.50	117.60	121.40	64,756
24 Oct 23	118.30000 +1.50	119.50	117.20	117.40	56,126
23 Oct 23	116.80000 +0.60	116.80	115.10	115.80	53,107
20 Oct 23	116.20000 -2.50	118.70	116.00	118.30	63,564
19 Oct 23	118.70000 -1.90	121.30	117.80	120.10	48,374
18 Oct 23	120.60000 +1.00	120.60	119.00	120.00	59,524
17 Oct 23	119.60000 -0.50	120.70	119.00	119.90	33,387
16 Oct 23	120.10000 -0.40	121.80	119.60	120.60	72,286
13 Oct 23	120.50000 +0.10	121.40	119.10	120.20	54,116
12 Oct 23	120.40000 +2.10	121.30	118.80	118.80	65,787
11 Oct 23	118.30000 -1.30	120.10	117.70	119.10	70,036
10 Oct 23	119.60000 +2.50	119.60	115.60	117.10	77,603
09 Oct 23	117.10000 +3.20	117.60	114.50	114.50	62,882
06 Oct 23	113.90000 +0.70	114.50	112.40	113.40	37,145
05 Oct 23	113.20000 -0.20	113.50	110.60	113.10	55,366
04 Oct 23	113.40000 -1.10	114.90	112.50	114.20	52,945
03 Oct 23	114.50000 -1.50	116.00	114.50	115.30	41,142
02 Oct 23	116.00000 -0.50	117.80	115.30	116.70	80,737
29 Sep 23	116.50000 -0.50	118.00	115.50	116.70	150,127
28 Sep 23	117.00000 +0.30	119.00	116.70	117.00	84,134
27 Sep 23	116.70000 +3.10	116.70	113.10	113.20	53,271
26 Sep 23	113.60000 -0.40	114.70	111.70	113.50	51,280
25 Sep 23	114.00000 -1.50	115.20	112.90	115.20	45,908
22 Sep 23	115.50000 +0.60	116.00	113.70	114.80	54,086
21 Sep 23	114.90000 -2.60	117.30	114.70	117.00	51,227
20 Sep 23	117.50000 +0.50	117.80	115.20	116.20	55,081
19 Sep 23	117.00000 +0.40	118.40	116.40	117.10	55,435
18 Sep 23	116.60000 -1.40	119.00	116.30	117.90	66,820
15 Sep 23	118.00000 +1.10	118.70	117.50	117.50	176,652
14 Sep 23	116.90000 +2.20	117.60	114.60	114.70	57,950
13 Sep 23	114.70000 -1.40	116.20	113.60	116.20	52,037
12 Sep 23	116.10000 -1.20	117.30	115.00	117.20	63,941
11 Sep 23	117.30000 -2.30	119.50	116.60	119.50	50,349
08 Sep 23	119.60000 +3.00	119.60	116.50	116.50	76,029
07 Sep 23	116.60000 +0.80	116.70	115.20	116.10	53,120
06 Sep 23	115.80000 -2.20	118.20	115.80	117.10	50,668
05 Sep 23	118.00000 +2.10	118.90	115.70	115.90	84,489
04 Sep 23	115.90000 -1.40	117.50	115.40	117.00	39,218
01 Sep 23	117.30000 +3.00	117.80	114.80	114.90	60,992
31 Aug 23	114.30000 -0.90	116.20	113.90	115.60	78,926
30 Aug 23	115.20000 +0.30	115.60	113.80	114.50	38,423
29 Aug 23	114.90000 +1.20	115.20	113.60	114.50	41,048
28 Aug 23	113.70000 +0.40	115.10	113.30	115.00	52,524
25 Aug 23	113.30000 +0.30	113.90	112.60	113.00	34,250
24 Aug 23	113.00000 +0.20	114.40	112.70	113.40	38,974
23 Aug 23	112.80000 -2.40	115.40	111.30	115.40	73,298
22 Aug 23	115.20000 -0.10	115.90	114.60	115.60	31,614
21 Aug 23	115.30000 +1.10	115.90	114.20	114.20	50,716
18 Aug 23	114.20000 -0.40	115.50	113.60	114.30	71,362
17 Aug 23	114.60000 +2.50	114.60	111.40	111.50	116,201
16 Aug 23	112.10000 +0.70	112.40	110.20	111.40	52,738
15 Aug 23	111.40000 +0.20	111.60	110.20	111.10	27,656
14 Aug 23	111.20000 +0.90	111.50	109.30	110.50	43,240
11 Aug 23	110.30000 -0.60	110.60	109.10	110.10	27,549
10 Aug 23	110.90000 -0.60	111.60	109.80	111.40	33,651
09 Aug 23	111.50000 +0.30	112.50	110.90	112.00	46,947
08 Aug 23	111.20000 +0.60	111.20	109.60	109.90	61,710
07 Aug 23	110.60000 +1.40	111.00	108.30	108.70	70,572
04 Aug 23	109.20000 +0.20	109.80	108.70	109.40	55,872
03 Aug 23	109.00000 -1.00	109.90	108.10	109.50	55,298
02 Aug 23	110.00000 -1.20	111.00	109.00	110.80	71,482
01 Aug 23	111.20000 +0.30	112.80	108.90	110.60	89,392
31 Jul 23	110.90000 +1.20	112.20	108.90	109.70	129,826
28 Jul 23	109.70000 +11.60	109.70	99.35	99.50	253,279
27 Jul 23	98.10000 -0.40	99.40	97.80	98.90	49,314
26 Jul 23	98.50000 -0.30	99.90	97.85	98.75	65,849
25 Jul 23	98.80000 -0.20	99.20	97.65	99.15	30,530
24 Jul 23	99.00000 -0.20	99.20	97.95	98.85	29,971
21 Jul 23	99.20000 +0.25	99.30	98.20	99.15	40,058
20 Jul 23	98.95000 +1.05	98.95	97.10	97.90	54,078
19 Jul 23	97.90000 +3.45	98.00	95.00	95.15	34,922
18 Jul 23	94.45000 +0.25	94.45	93.40	94.00	46,619
17 Jul 23	94.20000 -0.55	94.95	93.65	94.10	43,412
14 Jul 23	94.75000 -2.65	97.15	94.75	97.00	64,156
13 Jul 23	97.40000 +0.60	98.75	97.05	97.60	61,940
12 Jul 23	96.80000 +0.05	97.50	96.05	97.45	44,525
11 Jul 23	96.75000 +0.75	97.95	95.35	96.50	99,243
10 Jul 23	96.00000 +4.55	96.80	94.70	95.15	176,254
07 Jul 23	91.45000 +2.00	91.80	90.15	90.25	47,973
06 Jul 23	89.45000 -1.10	90.85	89.30	90.10	50,704
05 Jul 23	90.55000 -1.90	92.30	90.30	92.00	51,784
04 Jul 23	92.45000 -1.10	93.30	91.50	93.30	47,003
03 Jul 23	93.55000 +0.30	94.45	92.55	93.90	69,819
30 Jun 23	93.25000 +1.10	93.50	92.15	92.60	51,991
29 Jun 23	92.15000 +2.10	92.85	90.00	90.15	56,058
28 Jun 23	90.05000 +1.90	90.20	88.50	88.65	48,608
27 Jun 23	88.15000 -0.70	90.00	87.75	89.65	52,317
26 Jun 23	88.85000 -0.30	90.45	88.30	89.80	50,375
23 Jun 23	89.15000 -0.80	89.95	88.25	89.95	58,807
22 Jun 23	89.95000 -3.45	92.85	89.95	92.65	84,332
21 Jun 23	93.40000 +0.50	93.70	92.90	93.00	44,248
20 Jun 23	92.90000 -2.25	95.25	92.85	95.00	53,623
19 Jun 23	95.15000 -1.00	96.70	95.10	96.05	34,692
16 Jun 23	96.15000 +4.25	96.35	92.40	92.40	142,875
15 Jun 23	91.90000 -0.85	92.90	91.60	92.70	72,006
14 Jun 23	92.75000 -1.50	94.45	92.65	94.05	122,888
13 Jun 23	94.25000 -0.15	95.60	93.85	94.35	68,930
12 Jun 23	94.40000 -1.10	94.45	93.50	93.80	103,596
09 Jun 23	95.50000 -0.30	97.00	94.35	96.50	60,295
08 Jun 23	95.80000 -0.65	96.70	95.20	96.25	40,600
07 Jun 23	96.45000 +0.65	97.10	95.85	95.85	51,358
06 Jun 23	95.80000 -0.20	96.10	94.90	95.80	26,539
05 Jun 23	96.00000 -0.55	97.35	95.50	96.90	32,338
02 Jun 23	96.55000 +2.30	97.10	94.20	94.25	39,829
01 Jun 23	94.25000 +0.70	94.25	92.80	93.70	42,933
31 May 23	93.55000 +0.75	93.75	91.90	92.60	328,264
30 May 23	92.80000 -1.05	93.85	92.50	93.55	40,300
29 May 23	93.85000 -0.70	94.80	93.80	94.75	13,818
26 May 23	94.55000 +2.05	94.70	92.65	92.75	43,522
25 May 23	92.50000 -2.45	95.20	92.50	95.10	49,835
24 May 23	94.95000 -0.50	95.85	94.20	95.20	46,212
23 May 23	95.45000 -0.90	96.65	94.95	96.40	41,831
22 May 23	96.35000 -0.10	96.70	95.15	96.30	28,735
19 May 23	96.45000 +0.90	97.70	96.20	96.20	31,753
18 May 23	95.55000 -0.20	97.00	95.50	96.30	26,845
17 May 23	95.75000 -1.45	98.50	95.55	96.80	57,302
16 May 23	97.20000 -1.15	98.30	96.95	97.70	55,085
15 May 23	98.35000 +0.90	98.65	97.15	97.70	37,890
12 May 23	97.45000 +0.00	98.35	96.80	97.00	71,727
11 May 23	97.45000 +1.45	97.85	96.25	96.25	79,363
10 May 23	96.00000 +1.70	96.00	94.00	94.60	41,245
09 May 23	94.30000 -1.30	95.50	93.70	95.30	41,959
08 May 23	95.60000 -0.15	96.40	95.25	95.85	24,489
05 May 23	95.75000 +3.50	95.75	93.30	93.35	45,342
04 May 23	92.25000 -3.80	97.35	92.25	97.00	69,236
03 May 23	96.05000 -1.50	98.65	95.50	98.35	73,988
02 May 23	97.55000 +0.60	99.35	96.95	97.00	80,369
28 Apr 23	96.95000 +2.20	97.05	94.05	94.95	64,989
27 Apr 23	94.75000 -0.90	95.30	94.00	95.05	38,151
26 Apr 23	95.65000 -0.45	96.45	94.65	96.10	48,705
25 Apr 23	96.10000 -0.05	97.10	95.40	96.40	62,864
24 Apr 23	96.15000 +0.60	96.55	93.80	95.55	52,749
21 Apr 23	95.55000 +3.10	96.35	89.20	91.00	141,601
20 Apr 23	92.45000 -0.25	93.10	91.65	91.75	58,402
19 Apr 23	92.70000 +0.50	93.60	91.50	92.00	62,666
18 Apr 23	92.20000 -1.35	95.20	91.55	94.55	89,250
17 Apr 23	93.55000 -2.65	96.90	93.50	96.70	68,941
14 Apr 23	96.20000 -1.30	98.05	95.80	98.05	57,024
13 Apr 23	97.50000 +1.35	97.50	95.75	96.00	40,761
12 Apr 23	96.15000 -1.05	97.75	95.85	97.45	53,605
11 Apr 23	97.20000 +0.55	97.90	96.70	97.70	47,802
06 Apr 23	96.65000 -1.10	98.10	96.50	97.85	38,387
05 Apr 23	97.75000 +1.60	97.75	96.25	96.80	63,978
04 Apr 23	96.15000 +1.45	96.80	95.30	95.70	80,321
03 Apr 23	94.70000 +0.50	96.15	94.70	95.60	75,198
31 Mar 23	94.20000 +0.25	94.35	93.05	94.30	55,669
30 Mar 23	93.95000 +1.55	94.50	92.05	92.40	70,272
29 Mar 23	92.40000 +0.90	92.45	91.15	91.60	54,414
28 Mar 23	91.50000 +1.10	91.80	90.35	91.65	47,537
27 Mar 23	90.40000 +1.05	91.40	89.50	90.15	84,690
24 Mar 23	89.35000 -3.80	93.45	89.05	93.45	116,417
23 Mar 23	93.15000 -0.15	93.30	91.40	92.30	104,798
22 Mar 23	93.30000 -0.90	94.70	92.70	94.50	71,656
21 Mar 23	94.20000 +2.65	94.30	91.45	91.95	79,336
20 Mar 23	91.55000 +1.10	91.90	88.35	89.00	105,776
17 Mar 23	90.45000 +0.35	93.30	90.45	90.80	199,695
16 Mar 23	90.10000 -0.40	92.35	88.25	91.00	173,506
15 Mar 23	90.50000 -4.95	95.80	90.30	95.80	130,042
14 Mar 23	95.45000 -0.15	96.05	94.20	95.30	121,273
13 Mar 23	95.60000 -3.40	98.55	94.80	98.55	94,013
10 Mar 23	99.00000 -0.90	99.00	97.50	99.00	71,287
09 Mar 23	99.90000 -0.10	100.40	98.30	100.40	74,356
08 Mar 23	100.00000 -2.20	102.00	99.25	102.00	96,853
07 Mar 23	102.20000 -0.40	103.00	101.80	102.90	66,548
06 Mar 23	102.60000 +0.10	103.40	101.60	103.20	57,399
03 Mar 23	102.50000 +1.30	103.00	101.50	101.50	67,796
02 Mar 23	101.20000 +0.90	101.30	99.05	100.20	47,191
01 Mar 23	100.30000 +1.35	100.30	98.35	99.00	78,009
28 Feb 23	98.95000 -1.15	100.20	98.35	100.20	111,166
27 Feb 23	100.10000 +0.10	101.00	99.65	100.20	52,693
24 Feb 23	100.00000 -1.50	102.00	99.85	101.70	68,547
23 Feb 23	101.50000 +2.50	102.00	99.10	99.90	87,177
22 Feb 23	99.00000 -3.10	101.80	99.00	101.60	90,316
21 Feb 23	102.10000 +0.00	102.50	100.20	102.20	68,924
20 Feb 23	102.10000 +2.75	104.40	99.15	99.35	135,844
17 Feb 23	99.35000 -6.55	100.70	95.55	99.00	537,120
16 Feb 23	105.90000 -2.10	108.20	105.40	108.00	76,660
15 Feb 23	108.00000 +0.20	108.20	106.60	108.00	110,680
14 Feb 23	107.80000 +1.30	108.30	106.50	107.20	109,884
13 Feb 23	106.50000 +0.10	107.50	105.50	106.70	104,224
10 Feb 23	106.40000 +2.40	106.40	103.20	103.90	153,522
09 Feb 23	104.00000 +3.10	104.40	100.70	100.90	132,140
08 Feb 23	100.90000 +0.80	101.90	100.70	101.00	48,161
07 Feb 23	100.10000 +0.45	100.90	99.70	100.00	64,435
06 Feb 23	99.65000 -0.05	100.40	98.70	100.00	69,719
03 Feb 23	99.70000 +1.90	100.80	97.50	97.75	127,942
02 Feb 23	97.80000 -3.20	101.60	97.80	101.20	105,414
01 Feb 23	101.00000 -0.50	102.70	101.00	102.50	76,306
31 Jan 23	101.50000 -1.00	102.80	100.10	102.80	79,588
30 Jan 23	102.50000 -0.90	104.10	102.00	103.40	71,519
27 Jan 23	103.40000 +0.90	104.50	102.30	103.00	75,188
26 Jan 23	102.50000 +0.60	103.60	101.30	102.10	61,306
25 Jan 23	101.90000 -0.30	102.90	101.80	102.40	68,220
24 Jan 23	102.20000 -0.90	103.90	101.60	103.00	62,556
23 Jan 23	103.10000 +4.05	103.90	100.60	100.90	117,679
20 Jan 23	99.05000 -0.05	101.00	99.05	99.30	70,486
19 Jan 23	99.10000 -2.90	100.70	98.55	99.85	93,904
18 Jan 23	102.00000 +0.00	104.20	101.60	101.90	79,373
17 Jan 23	102.00000 +0.80	102.80	99.75	100.60	75,658
16 Jan 23	101.20000 -2.40	104.90	101.10	104.50	93,053
13 Jan 23	103.60000 +1.60	103.70	102.40	102.50	65,767
12 Jan 23	102.00000 -0.20	102.90	101.50	102.30	62,481
11 Jan 23	102.20000 +1.30	102.80	101.00	101.40	92,816
10 Jan 23	100.90000 +1.80	101.20	98.95	99.30	88,613
09 Jan 23	99.10000 +1.70	100.40	98.25	99.00	135,723
06 Jan 23	97.40000 +2.60	98.10	94.80	94.90	117,735
05 Jan 23	94.80000 +1.50	96.25	93.75	94.70	98,057
04 Jan 23	93.30000 -2.70	96.90	93.10	96.85	174,178
03 Jan 23	96.00000 -3.65	98.45	92.00	96.00	197,055
02 Jan 23	99.65000 -0.15	101.30	99.60	100.90	57,535
30 Dec 22	99.80000 -1.60	102.00	99.80	101.40	39,427
29 Dec 22	101.40000 +0.50	101.40	99.65	100.70	43,359
28 Dec 22	100.90000 -0.50	102.40	100.30	100.50	61,908
27 Dec 22	101.40000 -0.20	102.40	101.30	101.60	30,720
23 Dec 22	101.60000 +0.40	102.00	100.20	101.10	31,042
22 Dec 22	101.20000 -1.10	103.20	100.80	102.70	45,624
21 Dec 22	102.30000 +2.45	102.70	99.70	100.40	60,702
20 Dec 22	99.85000 -1.95	101.20	99.60	101.10	101,579
19 Dec 22	101.80000 -1.70	104.40	101.40	103.50	73,671
16 Dec 22	103.50000 -1.70	105.30	101.20	105.30	208,301
15 Dec 22	105.20000 +1.00	106.00	103.70	104.10	109,438
14 Dec 22	104.20000 -0.10	104.50	102.20	104.30	101,005
13 Dec 22	104.30000 +0.50	104.80	102.50	103.40	161,081
12 Dec 22	103.80000 +1.60	104.90	102.30	103.00	143,783
09 Dec 22	102.20000 -0.20	103.30	98.75	102.40	438,891
08 Dec 22	102.40000 -1.00	106.70	101.00	103.60	163,391
07 Dec 22	103.40000 -2.10	105.50	103.30	105.00	73,881
06 Dec 22	105.50000 -0.40	107.50	104.20	105.10	144,488
05 Dec 22	105.90000 -9.10	114.40	105.90	114.00	217,098
02 Dec 22	115.00000 -2.50	118.40	115.00	117.00	77,177
01 Dec 22	117.50000 -1.80	119.90	117.00	119.20	68,276
30 Nov 22	119.30000 +1.30	120.20	117.90	117.90	69,585
29 Nov 22	118.00000 +0.80	118.50	116.50	117.50	50,031
28 Nov 22	117.20000 -0.30	117.30	115.20	117.30	60,841
25 Nov 22	117.50000 +0.60	118.30	116.80	116.90	54,008
24 Nov 22	116.90000 +0.70	117.10	114.80	116.50	45,828
23 Nov 22	116.20000 +0.60	118.20	115.30	115.90	75,123
22 Nov 22	115.60000 +2.30	115.60	113.20	114.20	83,376
21 Nov 22	113.30000 +1.90	114.90	111.60	111.60	82,544
18 Nov 22	111.40000 +0.80	112.50	109.70	111.50	69,444
17 Nov 22	110.60000 +0.00	113.30	109.50	110.10	70,935
16 Nov 22	110.60000 +2.00	113.00	109.30	109.90	94,420
15 Nov 22	108.60000 +0.60	109.40	106.80	108.00	89,433
14 Nov 22	108.00000 -0.30	108.60	105.90	108.00	82,805
11 Nov 22	108.30000 -5.40	114.30	108.20	113.60	112,797
10 Nov 22	113.70000 -1.10	116.30	112.70	113.30	58,473
09 Nov 22	114.80000 +0.80	114.80	112.10	113.10	60,613
08 Nov 22	114.00000 +0.20	115.00	111.00	112.20	61,134
07 Nov 22	113.80000 -2.70	116.10	113.80	116.00	59,520
04 Nov 22	116.50000 -1.00	117.80	115.90	117.60	82,135
03 Nov 22	117.50000 +1.20	118.10	115.10	116.00	71,536
02 Nov 22	116.30000 -0.90	117.40	116.10	117.30	78,617
01 Nov 22	117.20000 -0.50	119.60	117.00	118.90	45,226
31 Oct 22	117.70000 +2.50	119.10	114.10	115.60	72,550
28 Oct 22	115.20000 -0.20	117.70	114.40	115.40	75,921
27 Oct 22	115.40000 -0.90	118.30	114.40	117.40	70,843
26 Oct 22	116.30000 +4.80	117.00	111.80	114.10	135,618
25 Oct 22	111.50000 +0.00	112.90	110.30	111.90	53,877
24 Oct 22	111.50000 +2.40	111.80	108.40	109.30	63,585
21 Oct 22	109.10000 -1.00	110.90	108.80	110.00	68,736
20 Oct 22	110.10000 +0.70	111.60	109.70	110.00	67,699
19 Oct 22	109.40000 -1.60	112.00	109.00	111.70	72,816
18 Oct 22	111.00000 -1.40	113.20	110.50	113.00	61,065
17 Oct 22	112.40000 -1.20	114.00	111.70	113.60	70,953
14 Oct 22	113.60000 +1.60	115.90	113.00	113.50	64,805
13 Oct 22	112.00000 +1.10	112.70	109.10	110.00	78,411
12 Oct 22	110.90000 -1.10	113.70	110.00	112.00	66,775
11 Oct 22	112.00000 -4.20	115.60	111.70	115.50	67,664
10 Oct 22	116.20000 -1.30	117.20	115.30	115.90	79,253
07 Oct 22	117.50000 +0.60	117.50	115.70	116.20	85,477
06 Oct 22	116.90000 +2.60	117.50	113.30	113.90	70,988
05 Oct 22	114.30000 +1.10	115.00	111.70	113.90	63,646
04 Oct 22	113.20000 -0.30	115.80	112.00	114.60	87,297
03 Oct 22	113.50000 +0.20	115.20	111.20	113.00	73,612
30 Sep 22	113.30000 +2.30	115.50	110.80	110.90	118,193
29 Sep 22	111.00000 +1.50	113.40	108.70	110.00	90,501
28 Sep 22	109.50000 -1.50	109.80	105.30	109.40	122,148
27 Sep 22	111.00000 +2.30	112.40	107.70	108.70	91,447
26 Sep 22	108.70000 -3.00	111.40	107.50	110.00	128,184
23 Sep 22	111.70000 -7.10	119.20	110.20	118.50	110,219
22 Sep 22	118.80000 +0.10	119.60	116.10	117.80	105,462
21 Sep 22	118.70000 +3.60	118.70	116.80	118.00	118,307
20 Sep 22	115.10000 -2.10	117.80	114.60	117.50	160,105
19 Sep 22	117.20000 +0.50	118.40	114.00	117.40	94,885
16 Sep 22	116.70000 -4.00	117.20	113.50	117.00	1,283,884
15 Sep 22	120.70000 -2.20	125.30	120.70	123.50	101,016
14 Sep 22	122.90000 +1.40	123.60	120.10	120.80	82,739
13 Sep 22	121.50000 -0.60	122.10	120.70	121.60	55,938
12 Sep 22	122.10000 -0.20	123.20	121.90	122.80	35,027
09 Sep 22	122.30000 +1.10	123.00	120.70	121.20	46,621
08 Sep 22	121.20000 +1.00	121.50	119.10	120.50	58,605
07 Sep 22	120.20000 -5.20	124.20	119.40	124.20	72,907
06 Sep 22	125.40000 -3.10	129.10	124.30	129.00	46,192
05 Sep 22	128.50000 +2.10	129.10	125.70	126.40	73,246
02 Sep 22	126.40000 +1.10	128.70	126.00	127.40	66,347
01 Sep 22	125.30000 -1.70	127.10	124.50	126.20	56,452
31 Aug 22	127.00000 -3.30	129.70	125.50	129.70	86,293
30 Aug 22	130.30000 -3.70	136.30	130.20	135.20	93,130
29 Aug 22	134.00000 +0.70	135.70	130.90	132.50	50,804
26 Aug 22	133.30000 -2.60	136.50	132.60	136.50	57,007
25 Aug 22	135.89999 -0.10	138.90	135.50	137.50	56,752
24 Aug 22	136.00000 +1.40	137.00	133.80	134.50	58,146
23 Aug 22	134.60001 +2.10	134.90	131.70	131.80	56,392
22 Aug 22	132.50000 -2.40	135.50	131.80	134.80	59,154
19 Aug 22	134.89999 -0.80	135.70	131.80	135.70	56,805
18 Aug 22	135.70000 +0.90	136.60	133.70	135.10	54,330
17 Aug 22	134.80000 -0.10	135.20	132.60	135.00	49,624
16 Aug 22	134.89999 +2.70	135.50	132.50	132.50	96,710
15 Aug 22	132.20000 +0.90	132.20	129.20	130.50	38,880
12 Aug 22	131.30000 -1.40	132.90	129.30	132.70	35,719
11 Aug 22	132.70000 +2.20	132.70	130.40	131.00	59,245
10 Aug 22	130.50000 +0.90	130.70	129.10	129.40	47,676
09 Aug 22	129.60001 +2.80	130.80	126.90	127.00	44,640
08 Aug 22	126.80000 -1.40	128.90	126.80	128.90	58,018
05 Aug 22	128.20000 -2.20	130.10	127.60	129.60	106,952
04 Aug 22	130.39999 -1.10	131.80	129.90	130.80	86,354
03 Aug 22	131.50000 -0.50	133.60	129.60	132.50	80,749
02 Aug 22	132.00000 -2.30	134.60	130.70	134.30	74,721
01 Aug 22	134.30000 -0.20	136.50	132.80	134.40	111,952
29 Jul 22	134.50000 +1.30	134.50	122.10	130.70	266,932
28 Jul 22	133.20000 -1.90	138.50	131.50	136.50	100,742
27 Jul 22	135.10001 +2.40	135.10	130.90	133.10	65,331
26 Jul 22	132.70000 +1.80	133.70	130.50	131.50	61,374
25 Jul 22	130.89999 -1.60	132.60	129.20	132.60	58,038
22 Jul 22	132.50000 +4.70	132.50	128.10	128.90	94,503
21 Jul 22	127.80000 +1.10	128.00	125.60	127.20	81,922
20 Jul 22	126.70000 -0.60	128.40	125.80	128.20	76,989
19 Jul 22	127.30000 +1.00	130.50	124.30	126.40	96,201
18 Jul 22	126.30000 +9.50	128.40	119.40	119.40	140,976
15 Jul 22	116.80000 +1.90	117.50	114.40	115.20	55,459
14 Jul 22	114.90000 -2.10	117.60	113.80	116.90	60,601
13 Jul 22	117.00000 -3.20	121.10	117.00	120.50	92,827
12 Jul 22	120.20000 +0.30	121.70	119.30	119.70	49,677
11 Jul 22	119.90000 -0.30	121.90	118.70	119.60	43,818
08 Jul 22	120.20000 +1.50	121.20	117.70	118.40	50,333
07 Jul 22	118.70000 +3.10	118.90	113.90	116.50	107,553
06 Jul 22	115.60000 -5.90	122.00	111.60	121.50	207,347
05 Jul 22	121.50000 +0.10	123.00	120.80	121.50	102,995
04 Jul 22	121.40000 +1.70	122.50	120.70	120.70	53,894
01 Jul 22	119.70000 +0.20	121.70	118.30	119.10	82,065
30 Jun 22	119.50000 -4.00	125.20	118.60	122.00	103,906
29 Jun 22	123.50000 +2.90	125.30	120.00	120.90	136,440
28 Jun 22	120.60000 +0.30	122.90	119.90	121.00	96,991
27 Jun 22	120.30000 +1.30	121.00	119.00	119.40	92,615
24 Jun 22	119.00000 +1.10	119.60	117.40	117.60	68,847
23 Jun 22	117.90000 +0.10	118.90	116.50	117.10	98,181
22 Jun 22	117.80000 -3.00	120.60	117.60	120.00	112,719
21 Jun 22	120.80000 +2.00	121.50	118.70	119.00	97,394
20 Jun 22	118.80000 -1.50	121.70	118.80	120.00	88,232
17 Jun 22	120.30000 +1.40	120.40	117.50	118.90	568,983
16 Jun 22	118.90000 +0.80	120.50	118.20	119.00	75,721
15 Jun 22	118.10000 -0.20	119.20	116.80	118.50	72,758
14 Jun 22	118.30000 -0.30	119.60	117.30	118.70	54,153
13 Jun 22	118.60000 -1.10	119.90	116.60	118.70	84,386
10 Jun 22	119.70000 -1.00	120.20	117.90	120.10	76,624
09 Jun 22	120.70000 -2.20	124.20	119.50	123.20	57,241
08 Jun 22	122.90000 -3.10	126.90	120.90	126.50	107,984
07 Jun 22	126.00000 +1.30	126.80	122.80	125.20	108,299
06 Jun 22	124.70000 -2.00	126.70	123.70	125.40	46,281
03 Jun 22	126.70000 +2.10	127.50	123.70	124.00	89,213
02 Jun 22	124.60000 +3.50	124.70	121.90	122.10	71,698
01 Jun 22	121.10000 -0.90	125.00	121.10	122.40	84,847
31 May 22	122.00000 +2.50	123.90	119.90	121.50	240,866
30 May 22	119.50000 -13.90	133.90	118.40	133.40	201,294
27 May 22	133.39999 +1.80	133.60	131.20	131.90	62,941
26 May 22	131.60001 +0.80	131.90	129.70	130.70	40,658
25 May 22	130.80000 +4.10	131.20	127.30	127.80	109,795
24 May 22	126.70000 +1.10	126.80	124.00	125.70	89,459
23 May 22	125.60000 +1.60	126.50	123.80	125.30	108,013
20 May 22	124.00000 +2.30	126.30	122.70	122.70	120,625
19 May 22	121.70000 +1.00	122.90	120.10	120.50	115,549
18 May 22	120.70000 +2.50	122.20	118.10	118.10	86,886
17 May 22	118.20000 +0.90	119.50	117.70	118.60	62,493
16 May 22	117.30000 +2.30	118.40	114.70	114.70	62,390
13 May 22	115.00000 +5.00	115.00	110.90	112.00	78,972
12 May 22	110.00000 +0.00	110.60	106.80	109.50	95,991
11 May 22	110.00000 +0.40	111.50	107.30	110.00	146,313
10 May 22	109.60000 -4.20	113.80	108.10	113.80	108,201
09 May 22	113.80000 -3.70	117.50	113.50	117.00	74,304
06 May 22	117.50000 +0.40	118.30	116.60	116.60	45,733
05 May 22	117.10000 +0.20	118.40	116.30	117.90	62,187
04 May 22	116.90000 +1.00	118.40	115.90	115.90	72,531
03 May 22	115.90000 +1.90	116.50	113.70	114.20	50,537
02 May 22	114.00000 -0.20	115.40	112.80	113.60	56,203
29 Apr 22	114.20000 -1.40	116.20	113.20	116.20	113,344
28 Apr 22	115.60000 +0.70	116.60	114.50	116.00	69,852
27 Apr 22	114.90000 +1.40	116.00	112.80	113.50	98,635
26 Apr 22	113.50000 +0.70	114.40	111.80	114.00	156,915
25 Apr 22	112.80000 +0.00	113.70	110.10	110.30	102,446
22 Apr 22	112.80000 -5.00	115.20	105.50	111.00	190,135
21 Apr 22	117.80000 +1.20	120.00	116.50	117.80	140,604
20 Apr 22	116.60000 +0.00	117.20	114.80	116.30	80,564
19 Apr 22	116.60000 +0.00	117.80	116.00	116.70	84,197
14 Apr 22	116.60000 +2.60	117.00	113.80	114.40	63,099
13 Apr 22	114.00000 +0.00	115.30	113.20	114.10	58,658
12 Apr 22	114.00000 +2.00	114.10	111.00	111.10	72,659
11 Apr 22	112.00000 -0.40	113.20	110.70	112.40	69,104
08 Apr 22	112.40000 +2.30	118.00	111.10	112.50	143,298
07 Apr 22	110.10000 +3.50	111.40	106.90	107.20	254,913
06 Apr 22	106.60000 +1.60	106.60	103.80	105.20	112,162
05 Apr 22	105.00000 -0.60	107.90	104.10	106.90	167,117
04 Apr 22	105.60000 +1.00	106.40	104.70	105.50	106,034
01 Apr 22	104.60000 +3.10	105.30	101.50	101.90	105,467
31 Mar 22	101.50000 +0.40	103.30	100.90	101.00	223,983
30 Mar 22	101.10000 +2.55	101.20	98.55	99.00	79,885
29 Mar 22	98.55000 -1.75	101.80	96.60	100.60	170,154
28 Mar 22	100.30000 +1.45	104.20	99.70	99.70	306,927
25 Mar 22	98.85000 +3.40	99.65	96.00	96.00	239,321
24 Mar 22	95.45000 -1.75	95.90	92.75	94.85	301,036
23 Mar 22	97.20000 +1.35	98.20	95.70	96.00	112,385
22 Mar 22	95.85000 +3.05	96.15	92.80	93.75	108,130
21 Mar 22	92.80000 +1.25	94.35	91.10	91.15	74,364
18 Mar 22	91.55000 +0.60	91.75	88.75	90.90	508,711
17 Mar 22	90.95000 +0.25	91.80	90.10	90.65	95,331
16 Mar 22	90.70000 -0.95	92.50	90.10	92.35	123,434
15 Mar 22	91.65000 -0.35	91.85	90.10	90.80	98,549
14 Mar 22	92.00000 -1.15	93.95	90.35	93.10	136,087
11 Mar 22	93.15000 +2.85	94.20	88.40	89.35	170,627
10 Mar 22	90.30000 -5.75	95.35	88.20	94.15	219,436
09 Mar 22	96.05000 +0.85	99.70	92.45	97.40	160,207
08 Mar 22	95.20000 +0.70	97.40	93.60	94.00	132,428
07 Mar 22	94.50000 +3.55	97.35	89.00	89.10	215,011
04 Mar 22	90.95000 -0.35	92.90	89.35	91.50	189,071
03 Mar 22	91.30000 +5.45	92.55	86.10	87.50	246,161
02 Mar 22	85.85000 -0.15	87.60	84.80	86.40	154,771
01 Mar 22	86.00000 +0.30	87.30	84.25	86.40	103,396
28 Feb 22	85.70000 +3.45	85.80	81.05	82.00	168,144
25 Feb 22	82.25000 +1.65	82.95	81.25	82.00	123,956
24 Feb 22	80.60000 +0.45	80.70	75.85	78.00	245,726
23 Feb 22	80.15000 -0.50	82.25	80.15	80.65	61,515
22 Feb 22	80.65000 -3.30	83.85	80.65	82.15	111,846
21 Feb 22	83.95000 -1.30	86.30	83.55	84.10	72,744
18 Feb 22	85.25000 +0.20	87.75	82.55	84.00	220,296
17 Feb 22	85.05000 +2.00	86.10	83.25	83.65	107,763
16 Feb 22	83.05000 +0.25	83.80	82.50	83.00	54,755
15 Feb 22	82.80000 +2.40	83.55	79.85	80.00	69,912
14 Feb 22	80.40000 -2.60	81.80	79.40	81.00	87,302
11 Feb 22	83.00000 +0.85	83.15	80.90	81.70	44,691
10 Feb 22	82.15000 +0.75	82.70	81.00	81.75	45,197
09 Feb 22	81.40000 +0.25	83.10	80.90	81.70	59,041
08 Feb 22	81.15000 +0.55	81.80	80.65	80.95	33,374
07 Feb 22	80.60000 +0.15	80.90	79.80	80.65	30,888
04 Feb 22	80.45000 +0.00	81.00	79.45	80.20	53,014
03 Feb 22	80.45000 -0.80	81.45	80.45	81.20	41,609
02 Feb 22	81.25000 -0.15	82.10	81.20	81.60	27,346
01 Feb 22	81.40000 +0.25	82.00	81.15	81.20	54,700
31 Jan 22	81.15000 +0.10	81.80	80.75	81.45	53,869
28 Jan 22	81.05000 -0.45	82.10	80.50	82.00	52,003
27 Jan 22	81.50000 +0.65	82.10	80.00	80.15	54,610
26 Jan 22	80.85000 +0.40	82.15	80.60	80.85	62,314
25 Jan 22	80.45000 +2.25	80.75	78.40	78.40	62,136
24 Jan 22	78.20000 -3.45	81.40	77.60	81.20	68,445
21 Jan 22	81.65000 -1.35	82.00	80.95	81.70	42,841
20 Jan 22	83.00000 -0.70	83.85	81.80	83.85	60,658
19 Jan 22	83.70000 +0.40	84.65	82.45	83.00	74,552
18 Jan 22	83.30000 -0.40	84.15	82.45	83.60	59,183
17 Jan 22	83.70000 -0.10	84.25	83.45	83.90	50,519
14 Jan 22	83.80000 -0.15	84.90	82.75	83.00	89,888
13 Jan 22	83.95000 +1.75	84.10	81.90	82.15	75,533
12 Jan 22	82.20000 +2.60	82.35	79.80	80.00	81,503
11 Jan 22	79.60000 +1.35	79.95	78.80	79.00	56,896
10 Jan 22	78.25000 -1.60	80.90	78.00	80.15	55,008
07 Jan 22	79.85000 -1.05	81.25	79.25	81.25	43,673
06 Jan 22	80.90000 -0.85	81.65	80.30	81.05	90,726
05 Jan 22	81.75000 -1.00	82.95	81.55	82.65	61,281
04 Jan 22	82.75000 +0.25	84.20	82.30	82.50	100,297
03 Jan 22	82.50000 +0.25	83.10	81.95	82.30	62,336
31 Dec 21	82.25000 +0.10	82.45	81.30	81.85	27,285
30 Dec 21	82.15000 +0.00	82.40	80.45	82.15	87,220
29 Dec 21	82.15000 -0.10	82.15	79.60	81.90	82,778
28 Dec 21	82.25000 +1.40	82.25	80.70	80.85	49,553
27 Dec 21	80.85000 +0.40	80.90	80.15	80.20	39,473
24 Dec 21	80.45000 +0.20	80.60	79.75	80.00	20,334
23 Dec 21	80.25000 +1.30	80.75	79.05	79.05	96,231
22 Dec 21	78.95000 +1.20	79.00	77.80	77.80	54,585
21 Dec 21	77.75000 +2.10	77.75	76.25	76.30	59,756
20 Dec 21	75.65000 -0.65	75.65	72.90	74.80	70,984
17 Dec 21	76.30000 +0.40	77.00	75.05	75.85	83,057
16 Dec 21	75.90000 +3.40	76.75	73.30	73.30	168,110
15 Dec 21	72.50000 +2.90	72.95	69.90	69.90	74,360
14 Dec 21	69.60000 -0.60	70.65	69.25	70.00	38,183
13 Dec 21	70.20000 -0.95	71.20	69.80	71.05	40,349
10 Dec 21	71.15000 -0.15	71.75	70.95	71.00	21,723
09 Dec 21	71.30000 -0.20	71.85	70.75	71.70	46,990
08 Dec 21	71.50000 -0.90	72.30	70.85	72.10	44,522
07 Dec 21	72.40000 +2.10	72.40	70.70	70.85	60,278
06 Dec 21	70.30000 -0.05	70.85	69.70	70.35	42,729
03 Dec 21	70.35000 -1.00	71.80	70.15	71.45	43,375
02 Dec 21	71.35000 -0.15	72.20	70.40	70.80	46,037
01 Dec 21	71.50000 +0.40	72.30	71.00	71.85	66,327
30 Nov 21	71.10000 -1.15	72.05	70.25	71.30	103,708
29 Nov 21	72.25000 +1.25	72.60	71.30	71.30	85,702
26 Nov 21	71.00000 -0.60	71.85	69.85	70.10	99,138
25 Nov 21	71.60000 +1.70	71.80	70.10	70.20	67,593
24 Nov 21	69.90000 +0.85	70.30	68.60	69.05	51,486
23 Nov 21	69.05000 -2.35	71.15	69.05	71.10	71,904
22 Nov 21	71.40000 -0.65	72.75	71.25	72.20	60,178
19 Nov 21	72.05000 +0.55	72.95	71.60	71.80	68,905
18 Nov 21	71.50000 -1.40	72.45	71.15	72.45	77,999
17 Nov 21	72.90000 +0.35	73.55	72.40	72.55	110,005
16 Nov 21	72.55000 +6.45	73.50	67.60	68.05	305,584
15 Nov 21	66.10000 +0.05	66.40	65.60	66.00	30,895
12 Nov 21	66.05000 -0.05	66.45	65.65	66.15	31,699
11 Nov 21	66.10000 -0.35	66.45	65.65	66.45	30,474
10 Nov 21	66.45000 +0.30	66.75	65.75	65.90	45,549
09 Nov 21	66.15000 -0.35	66.75	66.00	66.50	34,887
08 Nov 21	66.50000 -0.10	66.95	66.20	66.70	31,865
05 Nov 21	66.60000 -0.40	67.35	66.35	67.00	43,579
04 Nov 21	67.00000 -0.05	68.40	67.00	67.05	108,004
03 Nov 21	67.05000 -1.80	67.50	66.45	67.25	50,966
02 Nov 21	68.85000 -2.00	71.00	68.40	71.00	71,817
01 Nov 21	70.85000 -0.55	71.90	70.85	71.35	54,479
29 Oct 21	71.40000 +1.35	71.40	69.95	70.00	65,801
28 Oct 21	70.05000 -0.55	70.65	69.60	70.20	51,752
27 Oct 21	70.60000 +0.15	70.95	69.60	70.70	36,727
26 Oct 21	70.45000 +0.60	70.95	69.70	70.30	33,039
25 Oct 21	69.85000 -1.15	71.30	69.60	71.20	43,745
22 Oct 21	71.00000 +0.00	71.50	70.60	71.00	36,725
21 Oct 21	71.00000 +0.65	71.45	69.60	70.10	53,414
20 Oct 21	70.35000 +0.10	70.65	69.55	70.25	57,057
19 Oct 21	70.25000 +1.60	70.75	68.85	68.85	101,406
18 Oct 21	68.65000 +0.70	69.10	67.95	68.05	48,879
15 Oct 21	67.95000 +0.45	68.50	67.20	67.45	72,808
14 Oct 21	67.50000 +0.75	67.75	66.75	67.20	49,213
13 Oct 21	66.75000 +0.20	66.95	66.10	66.60	39,198
12 Oct 21	66.55000 -0.15	66.65	65.90	66.25	30,069
11 Oct 21	66.70000 +0.55	67.05	65.90	66.15	42,237
08 Oct 21	66.15000 -0.40	66.75	65.90	66.70	34,797
07 Oct 21	66.55000 +0.65	66.75	65.65	66.15	43,917
06 Oct 21	65.90000 -0.20	66.20	64.85	65.75	65,164
05 Oct 21	66.10000 -0.50	66.80	65.85	66.80	42,185
04 Oct 21	66.60000 +1.40	66.75	65.35	65.35	73,430
01 Oct 21	65.20000 +0.45	65.35	64.30	64.45	47,415
30 Sep 21	64.75000 +0.85	65.00	63.90	64.40	60,316
29 Sep 21	63.90000 +0.95	64.55	61.95	63.10	82,231
28 Sep 21	62.95000 -1.10	64.25	62.65	64.00	65,636
27 Sep 21	64.05000 -0.45	65.25	64.00	65.15	46,506
24 Sep 21	64.50000 -0.45	65.40	64.50	65.00	52,868
23 Sep 21	64.95000 +0.75	65.35	64.30	64.65	52,903
22 Sep 21	64.20000 +0.70	64.75	64.00	64.00	36,027
21 Sep 21	63.50000 +0.45	64.25	63.10	63.10	56,220
20 Sep 21	63.05000 -0.60	63.55	62.05	63.55	102,417
17 Sep 21	63.65000 -0.40	64.45	63.65	64.10	67,092
16 Sep 21	64.05000 -0.60	65.10	64.05	64.65	52,003
15 Sep 21	64.65000 -0.55	65.55	64.65	65.20	80,265
14 Sep 21	65.20000 -0.35	65.55	64.40	65.50	61,571
13 Sep 21	65.55000 -0.05	66.25	65.20	65.70	52,345
10 Sep 21	65.60000 -1.10	67.00	65.25	66.95	97,135
09 Sep 21	66.70000 -2.95	68.40	66.60	68.00	106,318
08 Sep 21	69.65000 -0.85	70.30	69.15	70.30	46,394
07 Sep 21	70.50000 -0.35	70.70	70.00	70.70	12,963
06 Sep 21	70.85000 +0.85	70.85	69.80	70.05	24,620
03 Sep 21	70.00000 -1.55	71.55	69.75	71.50	37,312
02 Sep 21	71.55000 +1.05	71.90	70.65	70.85	47,319
01 Sep 21	70.50000 -0.05	71.30	70.45	71.00	40,148
31 Aug 21	70.55000 +0.20	70.75	69.85	70.25	60,640
30 Aug 21	70.35000 +0.35	70.75	70.10	70.15	19,345
27 Aug 21	70.00000 -0.90	71.10	70.00	70.95	26,180
26 Aug 21	70.90000 +0.90	70.95	69.65	69.90	47,758
25 Aug 21	70.00000 +0.30	70.25	69.60	69.60	25,260
24 Aug 21	69.70000 +0.40	70.20	69.35	69.35	35,439
23 Aug 21	69.30000 +0.65	69.70	69.05	69.05	33,078
20 Aug 21	68.65000 -0.10	69.15	68.20	69.15	19,446
19 Aug 21	68.75000 -1.05	69.10	67.90	69.10	49,520
18 Aug 21	69.80000 +1.45	70.35	68.35	68.40	70,801
17 Aug 21	68.35000 -0.10	68.40	67.25	68.40	35,781
16 Aug 21	68.45000 -0.55	69.05	68.10	68.80	31,766
13 Aug 21	69.00000 +0.00	69.50	67.60	68.90	29,285
12 Aug 21	69.00000 -0.50	69.55	68.85	69.30	28,728
11 Aug 21	69.50000 +0.70	69.70	68.80	69.00	49,285
10 Aug 21	68.80000 +0.40	69.25	68.15	68.20	65,122
09 Aug 21	68.40000 +0.60	69.00	67.35	67.65	35,039
06 Aug 21	67.80000 -0.30	68.15	67.55	67.80	24,399
05 Aug 21	68.10000 +0.80	68.45	67.20	67.20	40,605
04 Aug 21	67.30000 -0.20	67.75	66.70	67.75	36,319
03 Aug 21	67.50000 -0.20	68.55	66.95	68.55	40,160
02 Aug 21	67.70000 +0.10	68.80	67.70	67.85	26,264
30 Jul 21	67.60000 +0.80	68.45	66.35	66.35	88,725
29 Jul 21	66.80000 -0.60	67.40	64.70	66.75	80,568
28 Jul 21	67.40000 +0.35	67.95	66.50	67.30	45,573
27 Jul 21	67.05000 +0.40	67.70	66.25	66.70	47,381
26 Jul 21	66.65000 +1.25	66.95	64.95	65.20	48,618
23 Jul 21	65.40000 +0.10	66.15	65.25	65.75	31,102
22 Jul 21	65.30000 +0.65	66.10	65.00	65.00	40,458
21 Jul 21	64.65000 +0.70	64.85	63.60	64.10	45,332
20 Jul 21	63.95000 +0.20	64.75	63.80	64.25	51,775
19 Jul 21	63.75000 -2.25	65.70	63.20	65.50	81,907
16 Jul 21	66.00000 -0.05	66.30	65.25	66.20	34,812
15 Jul 21	66.05000 -1.30	67.05	65.50	67.05	120,366
14 Jul 21	67.35000 +0.40	67.50	66.75	66.95	39,756
13 Jul 21	66.95000 -0.10	67.35	66.55	67.00	52,418
12 Jul 21	67.05000 -0.60	67.70	66.65	67.65	54,812
09 Jul 21	67.65000 -0.15	68.80	67.65	68.00	35,982
08 Jul 21	67.80000 -1.40	69.20	67.20	69.15	83,267
07 Jul 21	69.20000 +0.00	70.10	68.90	69.55	40,488
06 Jul 21	69.20000 -0.80	70.15	68.95	70.15	35,477
05 Jul 21	70.00000 +0.35	70.25	69.30	70.15	33,250
02 Jul 21	69.65000 +0.60	70.10	69.05	69.35	42,535
01 Jul 21	69.05000 +0.95	69.60	68.55	68.55	47,685
30 Jun 21	68.10000 -0.50	68.85	67.85	68.35	52,608
29 Jun 21	68.60000 +0.40	69.30	67.95	68.20	33,317
28 Jun 21	68.20000 -0.25	68.65	67.90	68.25	63,847
25 Jun 21	68.45000 -0.40	69.25	68.25	68.95	40,019
24 Jun 21	68.85000 +0.05	69.05	68.40	68.85	80,593
23 Jun 21	68.80000 -2.45	71.30	68.80	71.25	107,200
22 Jun 21	71.25000 -2.10	73.50	71.25	73.50	94,587
21 Jun 21	73.35000 +0.20	74.00	72.55	73.00	79,314
18 Jun 21	73.15000 +0.10	73.65	72.80	73.05	138,896
17 Jun 21	73.05000 +0.10	73.80	72.65	73.00	59,362
16 Jun 21	72.95000 +0.35	73.20	72.40	72.75	67,728
15 Jun 21	72.60000 +0.35	72.80	71.85	72.50	99,693
14 Jun 21	72.25000 +1.25	72.50	71.00	71.00	71,202
11 Jun 21	71.00000 +0.75	71.20	69.80	70.30	69,854
10 Jun 21	70.25000 +0.15	70.25	69.40	70.25	59,275
09 Jun 21	70.10000 -0.15	70.50	69.75	70.45	34,979
08 Jun 21	70.25000 +0.40	70.40	69.60	69.85	51,172
07 Jun 21	69.85000 -0.60	70.60	69.35	70.45	56,818
04 Jun 21	70.45000 +0.80	70.90	69.60	69.90	70,028
03 Jun 21	69.65000 -0.35	70.20	69.00	70.10	61,776
02 Jun 21	70.00000 +3.00	70.05	68.40	69.80	126,648
01 Jun 21	67.00000 -1.60	68.00	66.90	67.00	155,953
31 May 21	68.60000 +0.30	69.40	68.35	68.35	49,656
28 May 21	68.30000 +0.10	69.05	67.50	68.55	130,141
27 May 21	68.20000 -0.30	70.40	68.20	69.00	192,569
26 May 21	68.50000 -3.60	69.50	67.30	68.20	406,289
25 May 21	72.10000 -0.35	73.10	71.90	72.50	54,363
24 May 21	72.45000 +0.35	72.95	72.20	72.25	22,743
21 May 21	72.10000 +0.70	72.30	71.05	71.30	45,758
20 May 21	71.40000 +0.10	71.65	70.65	71.45	43,218
19 May 21	71.30000 -0.70	71.35	70.50	71.05	51,481
18 May 21	72.00000 +0.50	73.25	72.00	72.50	56,334
17 May 21	71.50000 +0.10	71.80	71.05	71.50	30,859
14 May 21	71.40000 +1.60	71.45	69.85	70.35	36,030
13 May 21	69.80000 -1.00	70.75	69.20	70.75	40,069
12 May 21	70.80000 +0.25	70.85	69.75	70.40	35,268
11 May 21	70.55000 -1.40	71.25	69.70	71.15	64,842
10 May 21	71.95000 +0.25	72.80	71.65	72.25	44,104
07 May 21	71.70000 +0.60	72.55	71.40	71.65	35,038
06 May 21	71.10000 -1.20	73.15	71.05	72.45	44,956
05 May 21	72.30000 +1.00	72.45	71.30	71.40	36,907
04 May 21	71.30000 +0.05	73.10	71.25	71.25	72,809
03 May 21	71.25000 +0.20	71.30	70.65	71.05	38,590
30 Apr 21	71.05000 +0.15	71.20	70.25	70.90	60,907
29 Apr 21	70.90000 +0.00	72.45	70.90	71.40	63,577
28 Apr 21	70.90000 -0.10	71.65	70.70	71.35	67,039
27 Apr 21	71.00000 -0.50	71.50	70.80	71.50	52,884
26 Apr 21	71.50000 +0.85	71.70	70.45	70.75	36,203
23 Apr 21	70.65000 -0.30	70.85	70.15	70.75	34,546
22 Apr 21	70.95000 +0.80	70.95	70.15	70.15	36,546
21 Apr 21	70.15000 -0.60	70.90	69.55	70.65	57,819
20 Apr 21	70.75000 -0.15	71.30	69.80	71.00	75,308
19 Apr 21	70.90000 +0.70	72.60	70.30	70.60	111,004
16 Apr 21	70.20000 +0.40	70.30	69.40	69.70	44,460
15 Apr 21	69.80000 -0.80	70.95	69.45	70.70	69,902
14 Apr 21	70.60000 +0.90	70.95	69.40	69.95	86,642
13 Apr 21	69.70000 +0.80	70.35	68.75	69.10	93,131
12 Apr 21	68.90000 +1.15	69.00	67.15	67.80	83,366
09 Apr 21	67.75000 -1.15	69.25	67.50	69.00	63,468
08 Apr 21	68.90000 -1.15	70.15	68.35	70.15	66,939
07 Apr 21	70.05000 +0.65	70.25	69.40	69.50	66,980
06 Apr 21	69.40000 +1.10	69.65	68.25	69.25	54,808
01 Apr 21	68.30000 +0.30	69.50	67.85	68.10	80,996
31 Mar 21	68.00000 +0.00	68.25	67.50	67.95	155,947
30 Mar 21	68.00000 -1.05	69.55	67.70	69.00	68,447
29 Mar 21	69.05000 -1.00	70.10	68.90	70.00	34,234
26 Mar 21	70.05000 +2.65	70.40	68.00	68.00	92,483
25 Mar 21	67.40000 -2.50	69.75	66.50	69.40	77,165
24 Mar 21	69.90000 +1.00	70.20	68.30	68.75	52,996
23 Mar 21	68.90000 -0.90	69.70	68.10	69.60	50,364
22 Mar 21	69.80000 +2.05	69.85	67.80	68.10	50,409
19 Mar 21	67.75000 +0.25	68.85	66.75	67.65	411,783
18 Mar 21	67.50000 -1.80	69.40	67.50	69.30	95,847
17 Mar 21	69.30000 -1.20	70.40	68.90	70.10	55,730
16 Mar 21	70.50000 +0.50	71.55	69.95	70.30	83,356
15 Mar 21	70.00000 +1.15	72.25	69.15	69.15	108,295
12 Mar 21	68.85000 -0.10	69.10	67.25	69.10	84,901
11 Mar 21	68.95000 +0.65	69.10	68.20	68.20	53,164
10 Mar 21	68.30000 -0.10	69.30	68.05	68.55	67,540
09 Mar 21	68.40000 +1.35	69.25	67.10	67.35	70,258
08 Mar 21	67.05000 -1.20	69.15	66.95	68.80	68,545
05 Mar 21	68.25000 -0.85	69.90	67.95	68.50	103,252
04 Mar 21	69.10000 +2.65	69.60	65.15	65.50	133,988
03 Mar 21	66.45000 -2.90	69.95	66.45	69.80	117,506
02 Mar 21	69.35000 -0.30	70.40	68.85	69.65	65,380
01 Mar 21	69.65000 +0.05	70.90	69.55	69.90	74,494
26 Feb 21	69.60000 -1.85	71.00	69.00	70.10	87,516
25 Feb 21	71.45000 +0.60	72.20	69.75	70.95	139,812
24 Feb 21	70.85000 +1.70	71.25	68.90	69.00	82,805
23 Feb 21	69.15000 -0.85	71.15	68.35	70.45	133,054
22 Feb 21	70.00000 -1.85	71.85	68.15	71.85	225,711
19 Feb 21	71.85000 -8.85	78.70	70.50	78.30	456,358
18 Feb 21	80.70000 -1.30	82.00	80.10	81.60	55,538
17 Feb 21	82.00000 -0.60	83.20	82.00	82.55	46,168
16 Feb 21	82.60000 -0.10	83.30	82.50	82.95	32,082
15 Feb 21	82.70000 +1.40	82.80	81.50	81.85	29,468
12 Feb 21	81.30000 -0.40	81.30	79.45	81.05	42,529
11 Feb 21	81.70000 +1.20	81.70	80.20	80.65	36,180
10 Feb 21	80.50000 +0.30	80.75	79.55	80.50	43,632
09 Feb 21	80.20000 +0.20	80.90	79.75	80.40	38,037
08 Feb 21	80.00000 -0.15	81.75	80.00	80.30	45,335
05 Feb 21	80.15000 +1.95	80.20	78.25	78.50	72,346
04 Feb 21	78.20000 -0.10	79.45	77.95	78.50	47,494
03 Feb 21	78.30000 +1.05	79.10	77.25	77.70	62,351
02 Feb 21	77.25000 +2.05	77.25	75.45	75.60	62,190
01 Feb 21	75.20000 -0.20	75.70	74.45	75.45	54,206
29 Jan 21	75.40000 -2.50	77.75	75.40	77.75	79,463
28 Jan 21	77.90000 +2.20	78.20	73.60	75.10	98,750
27 Jan 21	75.70000 -2.35	78.15	75.45	77.85	93,988
26 Jan 21	78.05000 -1.55	81.00	77.40	79.50	144,028
25 Jan 21	79.60000 -3.55	83.75	79.60	83.40	67,404
22 Jan 21	83.15000 -1.10	84.00	81.85	84.00	50,039
21 Jan 21	84.25000 -0.50	85.50	84.05	84.75	28,376
20 Jan 21	84.75000 -0.85	86.00	84.20	86.00	45,022
19 Jan 21	85.60000 -0.50	86.90	85.20	86.35	53,016
18 Jan 21	86.10000 -0.60	87.40	85.75	86.35	38,857
15 Jan 21	86.70000 -0.10	87.25	85.95	86.20	41,067
14 Jan 21	86.80000 -2.20	89.25	85.55	89.25	71,411
13 Jan 21	89.00000 +0.80	90.10	87.20	88.20	63,105
12 Jan 21	88.20000 -1.80	90.25	87.50	90.25	93,210
11 Jan 21	90.00000 +1.10	90.65	88.70	88.70	84,889
08 Jan 21	88.90000 -0.05	89.75	87.85	89.75	75,725
07 Jan 21	88.95000 +3.75	90.20	85.45	85.85	112,754
06 Jan 21	85.20000 +2.40	85.85	82.70	83.00	86,558
05 Jan 21	82.80000 +2.25	82.80	80.55	80.55	63,002
04 Jan 21	80.55000 +1.35	81.55	80.10	80.10	43,659
31 Dec 20	79.20000 -0.70	79.80	79.20	79.80	10,788
30 Dec 20	79.90000 -0.55	80.90	79.20	80.15	19,641
29 Dec 20	80.45000 +1.20	80.55	79.35	79.50	42,229
28 Dec 20	79.25000 +0.05	80.50	79.25	80.00	18,526
24 Dec 20	79.20000 -0.80	80.25	79.20	80.10	10,821
23 Dec 20	80.00000 -0.90	80.90	79.90	80.90	36,430
22 Dec 20	80.90000 +2.35	81.05	78.75	78.75	41,784
21 Dec 20	78.55000 -1.35	78.85	77.15	78.40	41,757
18 Dec 20	79.90000 -0.30	80.35	78.60	80.00	46,949
17 Dec 20	80.20000 +0.00	81.40	80.10	80.60	45,736
16 Dec 20	80.20000 +2.05	80.60	78.30	78.50	54,334
15 Dec 20	78.15000 -0.95	79.35	78.05	79.10	61,689
14 Dec 20	79.10000 +0.30	80.90	79.00	79.25	53,291
11 Dec 20	78.80000 -1.55	80.40	78.65	80.35	70,452
10 Dec 20	80.35000 +0.70	80.55	79.10	80.10	53,937
09 Dec 20	79.65000 -0.35	80.75	79.65	80.15	38,839
08 Dec 20	80.00000 -0.20	80.35	79.35	80.15	48,357
07 Dec 20	80.20000 -1.75	82.10	80.15	82.00	48,984
04 Dec 20	81.95000 -0.05	82.45	81.10	82.00	46,772
03 Dec 20	82.00000 -1.35	83.85	81.95	83.45	49,608
02 Dec 20	83.35000 -0.90	84.50	83.20	84.20	49,021
01 Dec 20	84.25000 +1.55	84.40	81.30	82.35	59,519
30 Nov 20	82.70000 -0.95	83.20	82.25	83.20	90,039
27 Nov 20	83.65000 +0.00	85.55	83.20	83.70	33,836
26 Nov 20	83.65000 -1.25	85.35	83.50	85.00	47,121
25 Nov 20	84.90000 +1.40	84.90	81.80	84.00	60,495
24 Nov 20	83.50000 +0.65	83.95	82.75	83.75	55,604
23 Nov 20	82.85000 +0.80	83.85	82.00	82.50	73,364
20 Nov 20	82.05000 +1.40	82.05	80.70	80.75	67,929
19 Nov 20	80.65000 -1.10	81.35	80.40	81.00	85,419
18 Nov 20	81.75000 -0.50	82.40	80.75	82.40	72,304
17 Nov 20	82.25000 -0.15	82.45	81.55	82.00	56,637
16 Nov 20	82.40000 +1.40	83.50	81.60	81.60	88,138
13 Nov 20	81.00000 -1.60	82.15	79.90	80.40	113,878
12 Nov 20	82.60000 -0.10	83.55	82.15	82.15	38,021
11 Nov 20	82.70000 -1.10	85.30	82.45	84.20	66,778
10 Nov 20	83.80000 -2.30	87.30	83.60	86.00	79,691
09 Nov 20	86.10000 +2.65	87.25	84.05	84.70	84,340
06 Nov 20	83.45000 -0.15	84.40	83.25	83.60	32,146
05 Nov 20	83.60000 -0.85	86.00	83.55	85.30	52,484
04 Nov 20	84.45000 +1.25	84.60	81.80	81.85	36,945
03 Nov 20	83.20000 -0.15	83.45	80.90	81.35	48,312
02 Nov 20	83.35000 +1.10	83.80	81.90	83.00	43,541
30 Oct 20	82.25000 +0.05	83.85	81.50	81.75	56,897
29 Oct 20	82.20000 +2.65	83.30	80.80	80.85	59,372
28 Oct 20	79.55000 -2.45	80.35	78.95	80.00	75,162
27 Oct 20	82.00000 -2.50	84.25	82.00	84.25	40,967
26 Oct 20	84.50000 -3.00	86.70	84.40	86.40	48,129
23 Oct 20	87.50000 +0.40	89.70	87.05	87.20	40,168
22 Oct 20	87.10000 -0.60	88.90	86.50	86.95	42,192
21 Oct 20	87.70000 -0.10	88.75	86.50	88.45	50,114
20 Oct 20	87.80000 +1.55	88.70	85.80	85.85	48,686
19 Oct 20	86.25000 +0.15	86.90	85.15	86.70	24,203
16 Oct 20	86.10000 +1.75	86.80	84.50	84.60	63,395
15 Oct 20	84.35000 -1.40	85.05	83.65	84.75	35,870
14 Oct 20	85.75000 +0.85	85.80	84.30	84.70	28,851
13 Oct 20	84.90000 +0.00	85.10	83.75	84.80	30,962
12 Oct 20	84.90000 +0.70	85.35	83.80	84.40	36,030
09 Oct 20	84.20000 +1.95	84.85	82.45	82.55	50,637
08 Oct 20	82.25000 -0.20	83.20	82.00	82.95	39,007
07 Oct 20	82.45000 -0.10	84.70	82.20	82.50	52,871
06 Oct 20	82.55000 +0.60	83.60	82.50	82.90	40,852
05 Oct 20	81.95000 +1.60	83.50	81.00	81.35	40,003
02 Oct 20	80.35000 -1.10	83.15	79.90	81.80	70,874
01 Oct 20	81.45000 -0.10	83.00	81.10	81.90	44,157
30 Sep 20	81.55000 +2.35	83.00	79.10	79.15	140,135
29 Sep 20	79.20000 -2.05	81.50	79.20	81.50	45,112
28 Sep 20	81.25000 +1.20	82.00	80.25	80.80	34,064
25 Sep 20	80.05000 +0.65	80.95	78.95	80.75	29,506
24 Sep 20	79.40000 -2.45	80.75	78.85	80.70	59,480
23 Sep 20	81.85000 -0.75	83.35	81.85	82.80	38,366
22 Sep 20	82.60000 +0.35	83.90	82.50	82.80	35,600
21 Sep 20	82.25000 -2.65	84.25	81.65	84.25	73,082
18 Sep 20	84.90000 +0.35	85.85	84.50	84.75	45,083
17 Sep 20	84.55000 -0.70	85.85	84.30	85.00	27,995
16 Sep 20	85.25000 +1.50	85.25	83.60	83.60	34,594
15 Sep 20	83.75000 +0.45	84.00	83.25	83.55	22,335
14 Sep 20	83.30000 -0.70	84.70	83.15	84.65	34,964
11 Sep 20	84.00000 -0.40	84.35	83.40	84.20	39,834
10 Sep 20	84.40000 +0.20	85.80	84.25	84.50	49,384
09 Sep 20	84.20000 +2.30	84.60	81.75	82.00	43,311
08 Sep 20	81.90000 +0.40	83.00	80.95	82.30	76,166
07 Sep 20	81.50000 +2.20	81.95	79.50	79.50	29,008
04 Sep 20	79.30000 -0.50	80.60	78.95	79.50	21,703
03 Sep 20	79.80000 -1.05	81.50	79.80	81.20	21,402
02 Sep 20	80.85000 +1.40	81.95	79.15	79.15	39,714
01 Sep 20	79.45000 +0.55	80.00	78.70	79.25	48,716
31 Aug 20	78.90000 -0.50	81.50	78.90	80.95	56,793
28 Aug 20	79.40000 +0.35	79.60	77.75	79.00	42,413
27 Aug 20	79.05000 -1.45	81.60	78.65	81.60	52,176
26 Aug 20	80.50000 -0.20	81.00	79.55	80.75	25,649
25 Aug 20	80.70000 +0.75	82.85	80.00	80.00	57,791
24 Aug 20	79.95000 +0.70	80.70	79.35	79.90	24,937
21 Aug 20	79.25000 -0.75	80.30	79.15	79.50	24,457
20 Aug 20	80.00000 -0.35	80.55	78.50	79.50	28,094
19 Aug 20	80.35000 -0.50	81.15	79.70	81.10	33,995
18 Aug 20	80.85000 -1.20	82.85	80.75	81.85	26,985
17 Aug 20	82.05000 +0.35	82.75	80.55	81.80	24,634
14 Aug 20	81.70000 -0.15	82.50	81.15	81.90	28,347
13 Aug 20	81.85000 -0.90	83.45	81.85	82.40	34,376
12 Aug 20	82.75000 +0.35	83.25	82.15	82.40	35,155
11 Aug 20	82.40000 +0.35	83.65	82.25	82.50	29,774
10 Aug 20	82.05000 +0.80	82.75	81.50	81.65	23,965
07 Aug 20	81.25000 -1.05	82.60	81.20	82.55	36,735
06 Aug 20	82.30000 -0.30	82.70	81.35	82.50	43,087
05 Aug 20	82.60000 +1.60	83.00	80.90	81.40	46,169
04 Aug 20	81.00000 +0.40	81.80	79.45	81.50	48,279
03 Aug 20	80.60000 +2.35	80.75	78.45	78.80	35,946
31 Jul 20	78.25000 -0.95	79.70	77.60	78.60	58,246
30 Jul 20	79.20000 +4.25	81.50	77.20	79.90	115,496
29 Jul 20	74.95000 -0.40	75.10	74.05	75.00	30,801
28 Jul 20	75.35000 +0.25	76.00	75.10	75.60	35,428
27 Jul 20	75.10000 -1.00	75.85	74.75	75.50	38,786
24 Jul 20	76.10000 -0.20	77.15	73.95	75.55	49,167
23 Jul 20	76.30000 -0.75	78.00	76.00	77.75	31,098
22 Jul 20	77.05000 -1.20	79.00	76.85	78.35	71,293
21 Jul 20	78.25000 +2.00	78.70	76.10	76.65	76,782
20 Jul 20	76.25000 +0.50	76.45	74.65	75.20	47,307
17 Jul 20	75.75000 +1.50	75.75	74.90	74.95	66,024
16 Jul 20	74.25000 -0.65	75.00	73.60	75.00	50,714
15 Jul 20	74.90000 +1.30	75.20	73.60	73.60	62,237
14 Jul 20	73.60000 +0.30	73.85	72.05	72.60	35,839
13 Jul 20	73.30000 +1.00	74.50	72.80	72.95	47,034
10 Jul 20	72.30000 +1.95	72.90	69.00	70.00	79,078
09 Jul 20	70.35000 -1.75	73.05	70.35	72.65	47,514
08 Jul 20	72.10000 -1.95	74.60	72.10	73.60	67,360
07 Jul 20	74.05000 -0.75	74.90	73.40	74.65	61,866
06 Jul 20	74.80000 +4.30	75.35	71.95	72.00	85,929
03 Jul 20	70.50000 +0.55	71.45	70.20	70.50	40,394
02 Jul 20	69.95000 -0.40	71.90	69.15	71.45	114,595
01 Jul 20	70.35000 +2.45	72.75	68.45	68.45	145,606
30 Jun 20	67.90000 +0.65	67.95	66.60	67.70	145,451
29 Jun 20	67.25000 +1.25	67.40	65.40	66.30	72,832
26 Jun 20	66.00000 -2.35	69.25	66.00	68.35	83,657
25 Jun 20	68.35000 +2.05	68.90	64.65	66.15	142,217
24 Jun 20	66.30000 -1.25	68.40	66.30	67.55	61,126
23 Jun 20	67.55000 -1.75	70.25	67.40	69.60	65,851
22 Jun 20	69.30000 +1.45	69.55	66.60	67.65	61,482
19 Jun 20	67.85000 -0.25	69.35	67.80	68.20	47,012
18 Jun 20	68.10000 +0.75	68.25	66.90	67.00	52,381
17 Jun 20	67.35000 -1.80	69.40	66.80	69.15	72,445
16 Jun 20	69.15000 +0.05	70.95	68.55	70.30	63,520
15 Jun 20	69.10000 -0.35	69.25	66.55	67.85	68,845
12 Jun 20	69.45000 -0.60	70.30	67.80	69.00	53,548
11 Jun 20	70.05000 -1.10	70.75	68.60	70.00	72,982
10 Jun 20	71.15000 -0.55	73.45	70.75	72.60	41,612
09 Jun 20	71.70000 -4.15	76.50	71.05	76.00	69,106
08 Jun 20	75.85000 -1.00	76.60	75.05	75.65	53,309
05 Jun 20	76.85000 +1.80	77.25	75.00	75.95	98,517
04 Jun 20	75.05000 +0.05	75.80	74.45	75.10	62,561
03 Jun 20	75.00000 +1.45	76.80	73.90	74.75	74,598
02 Jun 20	73.55000 +3.70	74.70	71.00	71.40	100,357
01 Jun 20	69.85000 +3.25	70.40	66.75	67.30	51,425
29 May 20	66.60000 -1.80	68.30	66.00	68.00	106,525
28 May 20	68.40000 +1.20	69.90	67.75	68.00	72,819
27 May 20	67.20000 -0.05	68.40	66.55	67.75	66,421
26 May 20	67.25000 +0.75	69.10	66.25	66.85	63,500
25 May 20	66.50000 +1.80	66.95	65.30	65.30	42,697
22 May 20	64.70000 -0.15	64.90	62.50	64.10	76,596
21 May 20	64.85000 -0.80	65.95	64.30	65.00	36,344
20 May 20	65.65000 +0.75	65.90	64.20	65.05	62,172
19 May 20	64.90000 -4.75	69.50	64.55	69.30	98,826
18 May 20	69.65000 +1.45	70.30	69.00	69.85	21,987
15 May 20	68.20000 +0.75	69.45	67.20	68.55	27,935
14 May 20	67.45000 -0.70	68.65	67.10	67.50	39,152
13 May 20	68.15000 +0.25	68.20	67.00	67.60	31,166
12 May 20	67.90000 +0.05	68.30	66.80	68.05	23,805
11 May 20	67.85000 +0.20	68.55	66.95	68.30	27,152
08 May 20	67.65000 -0.65	70.10	67.65	68.75	30,363
07 May 20	68.30000 +1.75	68.30	65.65	66.30	23,667
06 May 20	66.55000 -1.45	68.50	66.35	68.30	21,185
05 May 20	68.00000 +1.80	68.90	66.90	68.25	41,057
04 May 20	66.20000 +0.00	66.75	65.30	66.05	48,296
30 Apr 20	66.20000 -1.80	68.70	66.20	68.40	109,588
29 Apr 20	68.00000 -3.05	71.00	67.40	70.75	114,443
28 Apr 20	71.05000 +0.85	71.70	70.20	70.30	45,030
27 Apr 20	70.20000 -2.75	74.75	70.00	74.70	52,036
24 Apr 20	72.95000 -0.05	73.50	71.10	72.90	45,968
23 Apr 20	73.00000 +2.90	73.00	71.35	72.15	36,456
22 Apr 20	70.10000 +0.35	71.05	69.10	70.90	27,768
21 Apr 20	69.75000 +0.95	70.70	67.60	68.30	69,967
20 Apr 20	68.80000 -0.60	74.95	66.65	74.10	134,319
17 Apr 20	69.40000 -0.60	73.70	68.15	72.75	60,487
16 Apr 20	70.00000 -2.30	74.95	70.00	72.45	53,246
15 Apr 20	72.30000 -1.50	74.00	70.25	73.00	51,070
14 Apr 20	73.80000 +0.90	74.80	71.20	74.00	49,018
09 Apr 20	72.90000 +3.20	75.35	71.20	71.25	66,581
08 Apr 20	69.70000 -1.85	71.10	67.15	70.30	57,535
07 Apr 20	71.55000 +3.20	73.00	70.00	73.00	65,467
06 Apr 20	68.35000 +3.40	75.70	65.25	68.95	62,777
03 Apr 20	64.95000 -0.15	66.00	63.45	65.10	26,201
02 Apr 20	65.10000 +1.90	65.85	63.75	64.10	34,973
01 Apr 20	63.20000 -3.80	65.75	63.00	65.75	35,985
31 Mar 20	67.00000 +4.40	67.00	63.25	63.40	82,005
30 Mar 20	62.60000 +0.25	63.45	60.45	62.00	53,212
27 Mar 20	62.35000 -2.95	65.50	61.55	65.50	49,380
26 Mar 20	65.30000 +4.90	65.30	59.70	60.00	78,471
25 Mar 20	60.40000 +3.20	63.00	58.40	61.00	108,740
24 Mar 20	57.20000 +2.85	57.60	54.85	57.40	89,483
23 Mar 20	54.35000 +0.40	54.35	50.20	53.90	85,307
20 Mar 20	53.95000 +5.19	55.90	51.50	55.80	151,135
19 Mar 20	48.76000 -3.04	56.95	48.76	54.70	106,980
18 Mar 20	51.80000 -1.05	55.40	51.10	52.50	111,336
17 Mar 20	52.85000 -4.05	62.50	51.05	59.35	154,858
16 Mar 20	56.90000 -4.70	58.50	52.50	57.00	223,387
13 Mar 20	61.60000 -5.80	72.30	60.75	70.20	223,424
12 Mar 20	67.40000 -7.65	73.30	67.40	70.90	184,033
11 Mar 20	75.05000 +2.35	77.85	73.95	74.90	154,588
10 Mar 20	72.70000 -0.15	78.55	72.70	75.05	150,464
09 Mar 20	72.85000 -6.25	75.20	61.00	71.75	223,711
06 Mar 20	79.10000 -3.15	81.35	79.10	80.50	148,255
05 Mar 20	82.25000 -2.80	87.00	81.40	86.75	93,154
04 Mar 20	85.05000 +0.70	87.30	84.55	85.70	139,160
03 Mar 20	84.35000 +3.65	85.20	82.60	84.95	116,809
02 Mar 20	80.70000 +0.60	84.95	79.10	83.50	140,855
28 Feb 20	80.10000 -3.65	86.80	80.10	81.20	199,347
27 Feb 20	83.75000 -3.50	86.70	82.30	86.70	91,803
26 Feb 20	87.25000 +3.15	87.95	81.90	83.00	94,257
25 Feb 20	84.10000 -4.05	88.10	84.10	87.85	112,793
24 Feb 20	88.15000 -4.30	90.85	86.40	90.45	135,246
21 Feb 20	92.45000 -3.45	94.55	91.75	94.50	99,772
20 Feb 20	95.90000 -0.70	97.35	95.65	96.50	59,859
19 Feb 20	96.60000 -1.10	99.50	96.55	98.00	71,748
18 Feb 20	97.70000 -0.95	99.00	97.25	98.90	73,769
17 Feb 20	98.65000 -1.85	101.70	98.65	101.40	51,755
14 Feb 20	100.50000 +0.20	102.70	100.50	100.60	52,259
13 Feb 20	100.30000 +4.20	100.30	94.25	96.45	68,838
12 Feb 20	96.10000 +0.20	96.80	95.25	96.00	25,114
11 Feb 20	95.90000 +2.30	96.25	94.15	94.15	35,763
10 Feb 20	93.60000 -0.40	94.10	93.00	93.75	32,342
07 Feb 20	94.00000 -1.65	95.85	93.10	95.80	57,817
06 Feb 20	95.65000 +0.55	97.10	94.70	97.10	55,088
05 Feb 20	95.10000 +1.70	97.85	93.95	97.80	71,380
04 Feb 20	93.40000 +1.90	94.30	92.50	92.50	36,297
03 Feb 20	91.50000 +0.00	92.35	90.55	91.50	45,328
31 Jan 20	91.50000 +0.15	92.55	91.00	91.90	34,796
30 Jan 20	91.35000 -1.55	92.80	90.80	92.75	44,927
29 Jan 20	92.90000 -0.15	94.20	92.90	93.60	35,144
28 Jan 20	93.05000 -0.40	94.40	92.85	93.50	43,794
27 Jan 20	93.45000 -1.55	95.70	92.20	95.40	58,199
24 Jan 20	95.00000 +0.15	96.70	94.25	95.35	48,723
23 Jan 20	94.85000 -3.10	98.00	94.50	98.00	48,579
22 Jan 20	97.95000 +0.35	98.60	97.10	98.00	47,680
21 Jan 20	97.60000 -3.20	100.20	97.30	99.85	57,661
20 Jan 20	100.80000 +7.30	100.80	96.40	100.00	116,501
17 Jan 20	93.50000 +0.85	93.80	91.90	93.45	38,178
16 Jan 20	92.65000 -0.70	93.65	92.65	93.65	31,370
15 Jan 20	93.35000 +1.25	94.35	92.50	93.20	62,116
14 Jan 20	92.10000 -0.65	94.50	91.50	93.15	66,954
13 Jan 20	92.75000 +3.65	92.90	89.40	89.60	87,136
10 Jan 20	89.10000 -0.60	90.50	89.00	90.50	22,379
09 Jan 20	89.70000 +0.80	90.15	89.40	90.00	53,032
08 Jan 20	88.90000 +0.75	89.05	87.50	88.20	46,330
07 Jan 20	88.15000 -0.45	89.50	88.15	89.45	40,366
06 Jan 20	88.60000 -0.50	89.60	87.50	89.60	49,972
03 Jan 20	89.10000 +1.30	89.10	87.35	88.00	38,676
02 Jan 20	87.80000 +2.40	88.35	86.00	86.00	35,507
31 Dec 19	85.40000 -2.05	87.90	85.40	87.65	23,263
30 Dec 19	87.45000 -0.75	88.75	87.15	88.70	24,400
27 Dec 19	88.20000 +0.30	90.50	87.90	88.25	39,091
24 Dec 19	87.90000 +0.55	88.45	87.60	88.00	9,337
23 Dec 19	87.35000 +0.40	88.35	86.80	87.35	30,811
20 Dec 19	86.95000 +0.20	87.55	86.95	87.05	34,681
19 Dec 19	86.75000 +0.05	87.15	86.35	86.70	30,827
18 Dec 19	86.70000 +0.95	87.30	85.80	86.00	39,037
17 Dec 19	85.75000 -1.40	87.40	85.60	87.40	45,514
16 Dec 19	87.15000 +2.55	87.50	85.00	85.05	50,176
13 Dec 19	84.60000 +0.00	85.50	84.40	85.35	65,900
12 Dec 19	84.60000 -0.10	85.30	84.10	84.80	49,478
11 Dec 19	84.70000 +1.15	85.30	83.10	84.20	67,170
10 Dec 19	83.55000 +1.65	84.70	81.70	81.90	80,282
09 Dec 19	81.90000 +0.40	82.10	81.65	81.85	59,771
06 Dec 19	81.50000 +1.70	81.55	79.85	80.70	49,250
05 Dec 19	79.80000 +0.85	80.80	79.35	79.50	44,295
04 Dec 19	78.95000 +0.40	79.30	78.00	78.80	48,230
03 Dec 19	78.55000 -1.40	80.20	77.45	79.95	50,911
02 Dec 19	79.95000 -0.25	81.50	79.85	80.65	49,898
29 Nov 19	80.20000 -0.50	81.10	79.90	80.70	25,750
28 Nov 19	80.70000 +0.40	80.70	79.75	80.50	36,179
27 Nov 19	80.30000 -1.70	82.15	79.70	81.65	40,854
26 Nov 19	82.00000 -0.10	83.10	81.60	82.30	69,858
25 Nov 19	82.10000 +1.40	82.15	81.25	81.50	25,626
22 Nov 19	80.70000 +1.40	82.10	79.60	79.60	71,443
21 Nov 19	79.30000 -1.45	80.60	78.65	80.60	50,527
20 Nov 19	80.75000 -0.15	81.00	78.75	80.50	61,958
19 Nov 19	80.90000 -1.60	83.20	80.65	82.75	30,807
18 Nov 19	82.50000 -0.20	83.10	81.90	82.60	28,589
15 Nov 19	82.70000 -1.95	85.05	82.35	84.95	43,330
14 Nov 19	84.65000 -0.30	85.25	84.35	85.15	34,613
13 Nov 19	84.95000 +0.35	85.70	84.05	84.65	50,333
12 Nov 19	84.60000 -0.10	85.25	83.10	85.25	60,001
11 Nov 19	84.70000 +0.10	86.95	84.25	85.45	56,160
08 Nov 19	84.60000 +2.20	85.20	81.60	82.00	62,626
07 Nov 19	82.40000 +1.05	82.70	81.60	81.60	59,934
06 Nov 19	81.35000 -0.85	82.50	80.80	82.45	94,948
05 Nov 19	82.20000 -0.80	82.85	81.95	82.70	38,764
04 Nov 19	83.00000 +1.75	83.15	81.10	81.65	43,603
01 Nov 19	81.25000 -0.40	82.10	80.20	81.45	32,066
31 Oct 19	81.65000 -1.25	83.15	81.50	83.00	34,725
30 Oct 19	82.90000 -1.60	84.90	82.90	84.50	43,381
29 Oct 19	84.50000 +1.80	85.05	82.80	83.00	45,097
28 Oct 19	82.70000 -0.15	83.20	81.65	82.70	49,255
25 Oct 19	82.85000 +0.40	83.80	82.70	82.80	33,547
24 Oct 19	82.45000 -1.70	84.40	82.10	83.80	48,818
23 Oct 19	84.15000 -0.70	85.25	83.10	83.60	57,737
22 Oct 19	84.85000 -1.85	87.05	84.25	86.70	51,459
21 Oct 19	86.70000 -1.45	89.15	86.70	89.15	31,543
18 Oct 19	88.15000 +2.10	88.75	85.80	86.25	58,174
17 Oct 19	86.05000 +0.05	87.35	85.40	86.00	27,065
16 Oct 19	86.00000 -2.30	88.50	85.95	88.30	47,311
15 Oct 19	88.30000 -0.85	90.00	88.05	89.15	51,757
14 Oct 19	89.15000 -0.05	89.40	87.70	88.80	38,299
11 Oct 19	89.20000 +2.05	90.00	86.85	87.45	59,962
10 Oct 19	87.15000 +1.55	87.40	85.10	85.60	39,769
09 Oct 19	85.60000 +0.70	86.05	84.05	85.20	31,801
08 Oct 19	84.90000 -1.00	85.95	84.75	85.70	41,412
07 Oct 19	85.90000 +0.20	86.35	84.90	86.10	48,166
04 Oct 19	85.70000 +3.45	86.40	83.85	86.15	68,219
03 Oct 19	82.25000 -2.75	85.85	81.80	85.10	104,942
02 Oct 19	85.00000 -4.85	89.60	85.00	89.60	75,815
01 Oct 19	89.85000 -1.00	91.95	89.30	91.00	54,137
30 Sep 19	90.85000 +3.25	92.45	87.45	87.85	189,483
27 Sep 19	87.60000 +1.05	88.05	86.00	86.75	47,903
26 Sep 19	86.55000 +1.40	87.00	85.20	85.55	49,824
25 Sep 19	85.15000 -1.20	85.20	83.65	85.05	35,568
24 Sep 19	86.35000 +1.20	87.50	85.95	86.55	38,235
23 Sep 19	85.15000 -0.70	86.10	84.50	86.10	34,156
20 Sep 19	85.85000 +0.80	86.00	84.00	85.05	35,278
19 Sep 19	85.05000 -0.80	85.95	84.15	85.95	36,707
18 Sep 19	85.85000 -0.35	87.90	85.20	86.65	47,928
17 Sep 19	86.20000 -1.00	88.00	85.75	87.50	25,807
16 Sep 19	87.20000 +2.15	89.45	86.00	86.00	70,681
13 Sep 19	85.05000 -1.05	86.25	84.55	86.15	55,601
12 Sep 19	86.10000 -1.85	88.50	85.70	88.00	44,793
11 Sep 19	87.95000 -1.00	89.35	87.95	88.80	44,997
10 Sep 19	88.95000 -0.15	89.50	87.70	89.30	85,753
09 Sep 19	89.10000 +3.40	90.40	86.10	86.30	66,469
06 Sep 19	85.70000 +0.40	86.25	84.55	85.30	53,826
05 Sep 19	85.30000 +3.70	85.30	82.45	83.10	90,953
04 Sep 19	81.60000 -1.15	83.45	81.60	83.20	42,346
03 Sep 19	82.75000 -0.60	83.10	81.85	82.80	35,053
02 Sep 19	83.35000 -1.75	85.60	82.90	84.90	32,050
30 Aug 19	85.10000 +0.45	85.50	84.40	84.40	31,902
29 Aug 19	84.65000 +1.15	84.75	83.30	83.50	29,700
28 Aug 19	83.50000 -0.70	84.45	82.90	84.15	35,377
27 Aug 19	84.20000 +0.00	84.40	83.35	84.40	40,782
26 Aug 19	84.20000 -0.60	85.10	83.80	84.70	22,445
23 Aug 19	84.80000 -1.15	86.45	84.80	85.95	78,019
22 Aug 19	85.95000 +0.65	86.40	84.30	85.00	63,624
21 Aug 19	85.30000 +1.85	86.20	83.45	83.65	54,129
20 Aug 19	83.45000 -0.20	83.90	82.95	83.65	31,178
19 Aug 19	83.65000 +2.80	83.70	81.35	81.35	38,818
16 Aug 19	80.85000 -0.35	81.30	80.40	81.30	21,470
15 Aug 19	81.20000 -0.80	82.20	79.15	82.10	44,173
14 Aug 19	82.00000 -1.00	84.00	81.65	83.50	50,854
13 Aug 19	83.00000 +0.00	83.60	81.60	83.00	42,884
12 Aug 19	83.00000 +1.00	83.65	82.60	83.25	37,441
09 Aug 19	82.00000 -2.15	84.75	81.95	84.50	48,757
08 Aug 19	84.15000 +3.65	84.30	81.95	82.30	85,693
07 Aug 19	80.50000 -0.10	82.20	80.30	81.00	68,209
06 Aug 19	80.60000 +0.15	82.65	80.10	80.30	59,711
05 Aug 19	80.45000 -0.75	81.20	78.55	81.00	61,913
02 Aug 19	81.20000 -1.90	82.25	80.35	82.00	51,605
01 Aug 19	83.10000 +0.95	85.05	81.20	81.70	75,041
31 Jul 19	82.15000 -0.65	83.15	81.55	82.70	79,279
30 Jul 19	82.80000 -3.50	86.60	82.80	86.60	90,938
29 Jul 19	86.30000 -5.75	91.80	84.40	91.60	110,756
26 Jul 19	92.05000 +2.90	92.50	89.00	89.50	68,623
25 Jul 19	89.15000 -0.65	91.45	89.15	90.00	26,185
24 Jul 19	89.80000 +0.60	90.20	89.10	89.10	33,582
23 Jul 19	89.20000 -0.10	89.85	89.15	89.60	30,793
22 Jul 19	89.30000 +0.60	89.65	88.25	88.70	32,220
19 Jul 19	88.70000 -0.75	90.00	88.20	90.00	36,273
18 Jul 19	89.45000 +0.30	90.25	88.15	88.95	58,569
17 Jul 19	89.15000 -0.65	90.15	88.55	89.75	61,635
16 Jul 19	89.80000 +0.30	90.00	88.90	90.00	38,881
15 Jul 19	89.50000 -0.50	90.95	89.35	90.05	45,909
12 Jul 19	90.00000 +1.50	90.00	88.30	88.50	56,263
11 Jul 19	88.50000 -0.60	89.95	88.20	89.50	46,219
10 Jul 19	89.10000 +1.30	89.20	87.10	87.25	48,598
09 Jul 19	87.80000 -0.55	88.20	86.80	88.00	47,102
08 Jul 19	88.35000 -1.90	90.25	87.75	89.95	66,948
05 Jul 19	90.25000 -0.60	91.55	89.95	91.25	36,204
04 Jul 19	90.85000 -0.75	92.35	90.60	91.70	31,444
03 Jul 19	91.60000 +1.30	91.90	90.05	90.30	51,738
02 Jul 19	90.30000 +1.15	91.95	89.55	89.55	66,955
01 Jul 19	89.15000 +1.00	89.80	87.80	88.75	43,374
28 Jun 19	88.15000 -0.05	89.45	87.50	88.00	48,700
27 Jun 19	88.20000 +1.60	89.20	86.60	86.90	57,017
26 Jun 19	86.60000 +0.30	86.80	85.65	86.00	30,915
25 Jun 19	86.30000 -1.50	88.05	85.85	87.70	54,162
24 Jun 19	87.80000 +1.10	88.10	86.40	86.40	27,930
21 Jun 19	86.70000 +0.30	88.10	85.95	86.40	230,569
20 Jun 19	86.40000 +1.20	87.20	85.00	85.30	47,052
19 Jun 19	85.20000 -1.20	86.20	84.50	85.85	47,463
18 Jun 19	86.40000 +0.95	87.15	84.75	85.60	59,682
17 Jun 19	85.45000 +1.40	85.90	84.00	84.25	34,960
14 Jun 19	84.05000 -0.65	85.50	83.95	85.05	39,590
13 Jun 19	84.70000 +0.30	85.25	83.65	84.10	39,194
12 Jun 19	84.40000 -1.00	85.00	83.65	84.80	30,899
11 Jun 19	85.40000 -0.70	86.60	85.20	86.60	54,679
10 Jun 19	86.10000 +2.00	86.55	84.25	84.25	25,424
07 Jun 19	84.10000 +0.60	85.85	83.20	83.20	51,667
06 Jun 19	83.50000 -0.75	84.90	83.25	84.80	45,116
05 Jun 19	84.25000 +0.55	85.70	84.15	84.30	49,215
04 Jun 19	83.70000 +1.80	84.75	80.80	81.55	77,815
03 Jun 19	81.90000 +0.40	82.35	80.20	80.80	36,290
31 May 19	81.50000 +0.15	81.85	80.00	81.25	57,996
30 May 19	81.35000 +1.60	81.45	80.40	81.00	21,017
29 May 19	79.75000 -1.20	81.05	78.95	80.60	47,630
28 May 19	80.95000 +1.40	81.20	79.60	79.60	132,087
27 May 19	79.55000 -0.55	80.55	79.00	80.55	21,631
24 May 19	80.10000 +1.05	80.50	78.00	79.05	47,572
23 May 19	79.05000 -2.00	81.20	79.00	80.65	48,694
22 May 19	81.05000 -0.60	82.10	80.95	81.45	24,062
21 May 19	81.65000 +1.80	81.65	80.00	80.00	43,115
20 May 19	79.85000 -0.65	81.25	79.50	80.75	28,164
17 May 19	80.50000 -0.10	81.00	79.75	80.65	29,823
16 May 19	80.60000 +0.45	80.70	79.35	80.00	43,435
15 May 19	80.15000 -0.30	81.65	79.75	80.60	52,283
14 May 19	80.45000 +2.85	80.60	77.65	77.65	51,109
13 May 19	77.60000 +0.40	78.20	76.75	77.20	39,074
10 May 19	77.20000 +0.70	77.85	76.90	77.00	50,328
09 May 19	76.50000 -0.75	77.60	76.40	77.10	46,112
08 May 19	77.25000 -1.85	79.60	77.10	79.00	59,466
07 May 19	79.10000 -0.50	80.25	78.50	79.65	50,341
06 May 19	79.60000 -0.75	79.60	76.80	79.00	41,478
03 May 19	80.35000 -0.45	81.45	79.75	81.00	37,348
02 May 19	80.80000 +0.15	81.40	79.30	80.70	51,681
30 Apr 19	80.65000 -2.10	83.50	80.45	83.35	42,283
29 Apr 19	82.75000 -0.10	83.50	81.60	83.00	30,237
26 Apr 19	82.85000 -3.00	85.80	82.70	85.80	46,003
25 Apr 19	85.85000 +0.70	85.85	84.95	85.15	38,713
24 Apr 19	85.15000 +1.95	85.20	83.70	83.70	49,755
23 Apr 19	83.20000 +1.05	83.95	82.50	82.75	90,145
18 Apr 19	82.15000 -0.65	83.20	82.10	82.80	57,539
17 Apr 19	82.80000 -4.70	85.70	81.00	85.00	118,223
16 Apr 19	87.50000 -0.75	88.90	87.20	88.05	28,696
15 Apr 19	88.25000 +0.80	88.80	87.45	87.50	31,629
12 Apr 19	87.45000 -1.50	89.75	86.95	89.75	28,330
11 Apr 19	88.95000 +0.25	89.75	88.60	88.75	26,530
10 Apr 19	88.70000 +0.90	89.10	87.80	88.15	25,225
09 Apr 19	87.80000 -1.65	89.55	87.80	89.45	25,130
08 Apr 19	89.45000 +0.95	90.05	88.40	88.50	44,383
05 Apr 19	88.50000 -1.50	90.15	88.30	90.00	63,566
04 Apr 19	90.00000 +1.80	90.85	86.10	87.80	102,993
03 Apr 19	88.20000 +5.60	88.45	83.00	83.10	104,194
02 Apr 19	82.60000 -1.35	84.30	82.30	84.30	37,323
01 Apr 19	83.95000 +2.85	84.15	81.45	81.65	47,207
29 Mar 19	81.10000 +1.40	81.55	80.00	80.00	62,308
28 Mar 19	79.70000 -0.30	80.95	79.70	80.00	40,441
27 Mar 19	80.00000 -1.60	82.55	80.00	81.85	68,585
26 Mar 19	81.60000 +1.70	81.60	79.85	80.00	74,082
25 Mar 19	79.90000 -1.65	80.50	78.10	80.50	73,520
22 Mar 19	81.55000 -1.45	82.95	81.05	82.35	73,162
21 Mar 19	83.00000 -0.35	84.65	82.65	83.10	52,743
20 Mar 19	83.35000 -1.25	84.60	83.35	84.00	38,843
19 Mar 19	84.60000 +0.70	84.80	83.85	84.05	29,508
18 Mar 19	83.90000 +0.60	84.10	82.85	83.30	24,485
15 Mar 19	83.30000 -0.55	84.55	82.85	84.55	30,812
14 Mar 19	83.85000 +0.25	84.30	82.65	83.60	42,331
13 Mar 19	83.60000 +0.00	84.70	83.50	84.15	33,621
12 Mar 19	83.60000 +0.05	84.55	83.15	84.00	39,943
11 Mar 19	83.55000 +2.05	83.80	81.00	81.65	43,704
08 Mar 19	81.50000 -0.45	82.60	81.10	81.70	35,567
07 Mar 19	81.95000 -1.10	83.00	81.45	83.00	32,777
06 Mar 19	83.05000 -0.35	83.50	81.85	83.10	50,437
05 Mar 19	83.40000 -0.25	84.55	83.00	83.65	42,139
04 Mar 19	83.65000 +1.75	83.90	82.00	82.50	48,185
01 Mar 19	81.90000 +2.80	81.95	78.80	79.40	84,021
28 Feb 19	79.10000 +0.05	82.05	78.20	78.25	133,577
27 Feb 19	79.05000 +2.05	80.55	74.00	76.00	124,183
26 Feb 19	77.00000 -1.25	78.35	76.55	77.45	55,717
25 Feb 19	78.25000 -0.30	79.00	76.90	78.55	57,682
22 Feb 19	78.55000 -0.75	79.00	77.35	79.00	52,413
21 Feb 19	79.30000 +1.85	80.45	77.25	77.65	51,989
20 Feb 19	77.45000 -1.30	79.50	77.30	78.75	52,616
19 Feb 19	78.75000 -0.45	79.75	77.95	79.70	59,021
18 Feb 19	79.20000 -0.95	80.55	78.90	80.20	36,291
15 Feb 19	80.15000 +0.75	80.65	78.50	78.70	47,687
14 Feb 19	79.40000 +0.95	80.80	78.20	78.20	81,561
13 Feb 19	78.45000 +0.45	78.85	77.50	77.50	53,140
12 Feb 19	78.00000 +3.00	78.25	76.00	76.00	94,767
11 Feb 19	75.00000 +0.55	76.25	74.40	74.50	52,546
08 Feb 19	74.45000 -0.45	74.85	73.60	74.40	41,707
07 Feb 19	74.90000 -1.35	76.65	74.50	76.00	56,966
06 Feb 19	76.25000 -1.65	79.00	76.00	78.60	43,926
05 Feb 19	77.90000 +4.45	78.30	74.15	74.15	72,756
04 Feb 19	73.45000 +0.85	73.45	72.00	72.10	48,658
01 Feb 19	72.60000 -1.15	75.20	71.90	74.05	101,007
31 Jan 19	73.75000 +0.65	74.80	73.35	73.50	78,941
30 Jan 19	73.10000 +1.10	73.95	71.60	72.10	129,608
29 Jan 19	72.00000 -0.05	72.30	71.50	72.10	62,602
28 Jan 19	72.05000 -0.40	73.00	71.60	72.55	31,206
25 Jan 19	72.45000 -0.75	74.60	72.40	74.05	58,554
24 Jan 19	73.20000 +2.70	73.20	71.20	71.45	69,169
23 Jan 19	70.50000 -1.95	72.55	69.75	72.50	39,252
22 Jan 19	72.45000 +0.30	72.50	70.70	71.45	94,727
21 Jan 19	72.15000 +1.15	72.55	70.05	70.60	64,461
18 Jan 19	71.00000 +2.55	73.15	68.65	68.70	130,087
17 Jan 19	68.45000 +0.30	68.45	67.75	68.00	62,246
16 Jan 19	68.15000 -0.80	69.00	67.75	69.00	45,403
15 Jan 19	68.95000 +0.95	68.95	67.00	68.00	76,696
14 Jan 19	68.00000 +0.35	68.10	66.85	67.50	40,282
11 Jan 19	67.65000 +0.85	68.15	66.95	67.00	32,027
10 Jan 19	66.80000 -1.20	68.10	66.15	67.95	56,228
09 Jan 19	68.00000 +0.05	69.00	67.75	68.75	45,297
08 Jan 19	67.95000 -0.30	69.10	67.60	68.50	37,578
07 Jan 19	68.25000 +0.20	68.75	67.80	68.55	23,785
04 Jan 19	68.05000 +0.95	68.35	66.70	67.95	35,310
03 Jan 19	67.10000 +0.95	67.40	63.70	65.55	55,417
02 Jan 19	66.15000 -1.00	66.45	65.05	66.10	43,270
31 Dec 18	67.15000 +1.95	67.40	65.90	66.05	9,480
28 Dec 18	65.20000 +0.00	66.60	64.95	65.85	31,449
27 Dec 18	65.20000 +0.10	66.60	64.30	65.85	38,106
24 Dec 18	65.10000 -0.15	66.15	64.50	64.50	13,716
21 Dec 18	65.25000 +0.45	66.10	64.90	65.30	40,115
20 Dec 18	64.80000 -2.20	66.15	64.35	65.95	50,762
19 Dec 18	67.00000 -0.55	67.55	66.25	67.10	53,936
18 Dec 18	67.55000 -2.00	69.30	67.30	68.80	59,542
17 Dec 18	69.55000 -0.60	70.05	68.45	69.90	75,110
14 Dec 18	70.15000 +2.55	71.20	67.00	67.65	134,869
13 Dec 18	67.60000 +2.60	68.20	64.65	65.00	66,325
12 Dec 18	65.00000 -2.60	67.60	64.60	67.35	75,300
11 Dec 18	67.60000 +0.00	68.15	66.05	67.85	63,855
10 Dec 18	67.60000 +0.50	68.30	66.95	66.95	62,784
07 Dec 18	67.10000 +0.85	67.75	65.95	66.55	42,255
06 Dec 18	66.25000 -0.85	66.90	65.45	66.85	61,818
05 Dec 18	67.10000 -0.80	67.80	66.85	67.35	37,979
04 Dec 18	67.90000 -1.45	69.30	67.60	68.85	63,604
03 Dec 18	69.35000 +3.35	69.90	67.85	67.85	80,373
30 Nov 18	66.00000 +1.35	67.35	64.55	64.95	77,226
29 Nov 18	64.65000 -0.05	65.20	63.40	64.80	32,927
28 Nov 18	64.70000 -0.90	66.85	64.55	65.50	36,331
27 Nov 18	65.60000 -1.85	67.65	65.35	67.65	50,060
26 Nov 18	67.45000 +0.95	67.85	66.25	66.60	56,271
23 Nov 18	66.50000 +2.65	66.60	63.60	63.75	45,593
22 Nov 18	63.85000 +0.85	64.60	62.70	62.85	37,686
21 Nov 18	63.00000 +0.10	63.50	62.65	62.90	38,613
20 Nov 18	62.90000 -0.85	63.55	62.40	63.20	64,022
19 Nov 18	63.75000 -0.50	64.70	63.55	64.30	47,447
16 Nov 18	64.25000 -0.15	65.65	64.15	64.50	46,588
15 Nov 18	64.40000 -0.40	65.65	63.75	65.15	33,837
14 Nov 18	64.80000 -0.25	65.60	63.75	64.65	34,408
13 Nov 18	65.05000 -0.65	66.45	64.10	65.55	37,338
12 Nov 18	65.70000 -0.55	67.40	65.65	66.60	44,814
09 Nov 18	66.25000 +1.15	66.60	64.85	64.85	33,567
08 Nov 18	65.10000 -0.05	65.80	64.30	65.55	32,164
07 Nov 18	65.15000 +0.40	66.40	64.90	65.65	28,010
06 Nov 18	64.75000 -1.85	66.85	64.15	66.85	45,050
05 Nov 18	66.60000 -0.15	67.50	66.20	66.45	40,025
02 Nov 18	66.75000 +2.30	67.65	64.75	64.80	62,257
01 Nov 18	64.45000 -0.95	65.90	64.15	65.35	52,465
31 Oct 18	65.40000 -0.10	67.60	65.35	66.20	84,550
30 Oct 18	65.50000 -1.10	66.95	65.00	66.75	74,803
29 Oct 18	66.60000 +2.70	66.85	64.60	64.60	54,527
26 Oct 18	63.90000 +0.25	63.90	62.90	63.50	81,782
25 Oct 18	63.65000 -0.55	64.20	62.65	63.85	59,206
24 Oct 18	64.20000 -0.30	65.30	63.80	64.40	65,184
23 Oct 18	64.50000 -0.60	65.10	64.20	65.00	58,011
22 Oct 18	65.10000 +0.10	65.50	64.60	65.00	49,079
19 Oct 18	65.00000 -1.65	66.60	65.00	66.60	50,326
18 Oct 18	66.65000 -1.05	67.80	66.50	67.15	35,139
17 Oct 18	67.70000 +0.80	67.90	67.10	67.25	57,960
16 Oct 18	66.90000 +3.20	67.00	63.35	63.70	73,899
15 Oct 18	63.70000 -0.70	65.20	63.20	64.45	92,781
12 Oct 18	64.40000 +0.45	66.35	64.40	64.45	84,249
11 Oct 18	63.95000 -2.55	65.50	63.95	65.40	88,541
10 Oct 18	66.50000 -0.60	67.70	66.50	67.25	61,979
09 Oct 18	67.10000 -0.05	67.85	66.50	67.75	85,409
08 Oct 18	67.15000 +0.65	67.50	65.90	66.40	53,713
05 Oct 18	66.50000 -1.05	67.95	66.30	67.70	59,992
04 Oct 18	67.55000 -0.55	68.45	67.25	68.00	56,467
03 Oct 18	68.10000 +0.95	68.30	66.50	66.60	66,508
02 Oct 18	67.15000 +0.25	67.40	65.90	66.95	65,612
01 Oct 18	66.90000 +1.60	67.05	65.45	65.45	60,531
28 Sep 18	65.30000 +1.80	65.90	63.70	63.70	86,245
27 Sep 18	63.50000 +2.80	64.35	62.55	63.60	109,605
26 Sep 18	60.70000 -1.85	62.20	60.65	61.70	31,094
25 Sep 18	62.55000 -0.30	63.65	62.35	63.05	56,390
24 Sep 18	62.85000 -0.25	63.90	62.75	63.00	34,346
21 Sep 18	63.10000 +0.10	64.30	62.65	62.75	62,489
20 Sep 18	63.00000 -1.55	64.45	62.75	64.40	55,137
19 Sep 18	64.55000 -3.65	66.65	62.00	64.00	110,417
18 Sep 18	68.20000 +3.05	68.20	65.45	65.50	69,433
17 Sep 18	65.15000 -0.10	66.15	65.00	65.45	36,466
14 Sep 18	65.25000 +0.85	65.30	64.35	64.40	45,773
13 Sep 18	64.40000 -0.45	65.00	63.95	64.50	36,243
12 Sep 18	64.85000 +1.85	64.95	61.85	62.90	84,622
11 Sep 18	63.00000 +4.00	63.10	60.55	60.75	150,113
10 Sep 18	59.00000 +2.40	59.50	56.75	57.00	67,504
07 Sep 18	56.60000 +0.05	56.85	55.80	56.40	36,734
06 Sep 18	56.55000 -0.50	57.45	56.15	57.10	33,887
05 Sep 18	57.05000 -0.10	58.30	57.00	57.30	72,662
04 Sep 18	57.15000 -0.60	58.15	57.00	57.60	29,951
03 Sep 18	57.75000 -1.15	59.40	57.60	58.95	17,832
31 Aug 18	58.90000 +0.50	59.10	57.95	58.25	41,796
30 Aug 18	58.40000 +0.40	58.50	56.30	58.35	45,733
29 Aug 18	58.00000 -0.50	58.40	57.50	58.35	19,625
28 Aug 18	58.50000 -0.10	59.30	58.10	58.45	25,100
27 Aug 18	58.60000 -0.30	58.90	58.05	58.85	16,615
24 Aug 18	58.90000 -0.05	59.50	58.80	59.10	31,475
23 Aug 18	58.95000 -0.20	59.45	58.95	59.00	22,077
22 Aug 18	59.15000 -0.05	59.20	58.20	58.90	36,703
21 Aug 18	59.20000 +0.10	59.50	58.90	58.95	24,559
20 Aug 18	59.10000 +0.05	59.55	58.90	58.95	24,515
17 Aug 18	59.05000 +0.05	59.35	57.80	59.35	35,751
16 Aug 18	59.00000 +0.25	59.70	58.80	59.00	25,818
15 Aug 18	58.75000 -0.25	59.20	58.25	58.85	39,860
14 Aug 18	59.00000 -0.30	59.65	58.55	59.45	36,311
13 Aug 18	59.30000 +0.30	59.50	58.45	58.85	26,344
10 Aug 18	59.00000 +0.10	59.00	58.05	58.75	43,695
09 Aug 18	58.90000 +0.30	59.05	58.40	58.75	21,866
08 Aug 18	58.60000 -0.55	59.85	58.35	59.05	55,093
07 Aug 18	59.15000 -1.00	60.55	58.95	60.20	50,089
06 Aug 18	60.15000 +1.20	60.30	59.00	59.00	77,352
03 Aug 18	58.95000 +0.95	59.05	57.80	57.80	71,756
02 Aug 18	58.00000 -0.35	58.30	57.10	58.00	38,696
01 Aug 18	58.35000 +2.30	58.70	56.00	56.00	80,501
31 Jul 18	56.05000 -2.35	58.30	55.65	58.30	136,856
30 Jul 18	58.40000 +0.85	59.40	56.65	56.65	118,858
27 Jul 18	57.55000 +7.05	57.95	52.30	52.30	283,420
26 Jul 18	50.50000 +0.05	51.65	50.15	50.60	55,571
25 Jul 18	50.45000 -0.20	51.30	50.20	50.65	40,544
24 Jul 18	50.65000 +0.40	51.10	50.10	50.40	66,568
23 Jul 18	50.25000 +0.00	51.15	50.25	50.60	91,937
20 Jul 18	50.25000 -0.20	50.50	50.05	50.20	39,160
19 Jul 18	50.45000 +0.30	50.45	49.66	50.30	46,767
18 Jul 18	50.15000 +1.13	50.15	49.04	49.18	50,267
17 Jul 18	49.02000 +0.14	49.04	48.28	48.88	35,692
16 Jul 18	48.88000 -0.02	49.68	48.66	49.00	27,086
13 Jul 18	48.90000 -0.04	49.32	48.44	49.28	42,317
12 Jul 18	48.94000 +1.56	49.38	47.64	47.86	85,509
11 Jul 18	47.38000 -1.36	48.52	47.36	48.50	43,858
10 Jul 18	48.74000 +0.04	49.22	48.40	48.62	66,352
09 Jul 18	48.70000 +1.64	49.06	47.26	47.26	71,593
06 Jul 18	47.06000 -2.86	50.30	47.06	50.10	109,873
05 Jul 18	49.92000 +0.04	50.55	49.66	50.25	53,617
04 Jul 18	49.88000 -1.67	51.75	49.84	51.50	46,288
03 Jul 18	51.55000 +0.20	52.10	51.35	51.70	37,031
02 Jul 18	51.35000 -1.15	52.60	51.35	52.35	45,914
29 Jun 18	52.50000 +0.25	53.40	52.25	52.30	47,855
28 Jun 18	52.25000 -0.45	52.75	51.80	52.70	52,284
27 Jun 18	52.70000 +0.55	53.10	52.15	52.50	50,530
26 Jun 18	52.15000 +0.35	52.70	51.50	51.65	36,893
25 Jun 18	51.80000 -1.60	53.40	51.75	53.30	53,480
22 Jun 18	53.40000 +2.55	53.40	51.10	51.20	196,120
21 Jun 18	50.85000 +0.35	51.25	50.05	50.95	58,804
20 Jun 18	50.50000 +0.10	51.15	50.30	50.95	35,664
19 Jun 18	50.40000 -1.10	51.45	50.40	51.45	47,162
18 Jun 18	51.50000 -0.85	52.20	51.25	52.20	43,500
15 Jun 18	52.35000 -1.30	53.75	52.35	53.65	44,770
14 Jun 18	53.65000 +0.90	53.85	52.20	52.80	95,462
13 Jun 18	52.75000 -0.20	53.85	52.45	52.80	70,287
12 Jun 18	52.95000 +0.85	54.05	52.05	52.55	98,078
11 Jun 18	52.10000 -1.25	53.50	52.00	53.35	47,568
08 Jun 18	53.35000 +1.20	53.40	51.20	52.00	59,706
07 Jun 18	52.15000 -0.20	52.40	51.90	52.30	31,253
06 Jun 18	52.35000 +0.70	52.90	51.50	51.50	54,758
05 Jun 18	51.65000 +0.60	52.20	51.20	51.20	36,066
04 Jun 18	51.05000 -0.05	51.35	50.85	50.90	51,383
01 Jun 18	51.10000 +0.20	51.65	50.75	50.75	36,294
31 May 18	50.90000 +0.15	51.55	50.35	50.90	119,101
30 May 18	50.75000 +0.50	51.00	49.72	50.00	49,487
29 May 18	50.25000 -2.00	51.20	49.64	51.10	64,716
28 May 18	52.25000 -1.35	53.80	52.10	53.55	29,652
25 May 18	53.60000 +0.40	54.40	53.10	53.15	84,941
24 May 18	53.20000 -0.55	54.50	52.95	53.90	51,862
23 May 18	53.75000 -0.65	54.05	53.00	54.05	49,314
22 May 18	54.40000 -0.20	54.85	53.20	54.20	46,935
21 May 18	54.60000 +1.00	54.85	53.70	53.70	24,769
18 May 18	53.60000 -0.10	53.95	52.85	53.65	45,686
17 May 18	53.70000 +0.20	53.95	53.35	53.65	35,147
16 May 18	53.50000 +0.00	53.90	53.35	53.35	29,951
15 May 18	53.50000 +0.40	53.70	52.35	53.10	67,498
14 May 18	53.10000 -0.25	53.55	52.90	53.10	39,634
11 May 18	53.35000 -0.40	54.25	53.10	53.90	30,873
10 May 18	53.75000 -0.50	54.35	53.50	54.10	27,458
09 May 18	54.25000 +0.95	54.40	53.40	53.45	45,025
08 May 18	53.30000 -0.05	53.50	52.50	53.20	43,919
07 May 18	53.35000 +0.55	53.75	52.80	52.80	39,909
04 May 18	52.80000 -0.05	53.20	52.65	52.85	43,493
03 May 18	52.85000 +0.00	53.15	52.50	52.50	31,582
02 May 18	52.85000 +1.50	52.90	51.40	51.45	84,961
30 Apr 18	51.35000 -0.80	52.15	51.25	52.15	31,753
27 Apr 18	52.15000 -0.05	52.30	51.85	51.95	29,620
26 Apr 18	52.20000 +1.15	52.20	51.00	51.20	53,751
25 Apr 18	51.05000 -0.50	51.40	50.95	51.40	25,022
24 Apr 18	51.55000 +0.10	51.60	51.00	51.30	36,692
23 Apr 18	51.45000 +0.35	51.85	50.85	51.25	36,976
20 Apr 18	51.10000 -0.65	52.15	51.05	51.60	49,922
19 Apr 18	51.75000 +0.45	52.00	51.00	51.25	49,777
18 Apr 18	51.30000 +1.40	51.45	49.48	50.05	86,874
17 Apr 18	49.90000 -0.30	50.50	49.58	50.25	53,177
16 Apr 18	50.20000 +1.84	50.25	47.76	48.60	144,726
13 Apr 18	48.36000 -6.84	54.75	48.36	54.65	375,614
12 Apr 18	55.20000 +0.20	55.25	54.30	55.00	38,289
11 Apr 18	55.00000 +0.75	55.60	54.05	55.15	99,409
10 Apr 18	54.25000 +1.05	54.35	53.25	53.50	92,210
09 Apr 18	53.20000 +1.15	53.25	51.75	52.00	73,039
06 Apr 18	52.05000 +1.45	52.55	50.85	50.95	108,551
05 Apr 18	50.60000 +0.45	51.15	49.90	50.30	74,118
04 Apr 18	50.15000 -1.05	51.30	49.44	51.20	51,339
03 Apr 18	51.20000 +0.30	51.60	50.55	50.70	34,968
29 Mar 18	50.90000 -1.10	52.30	50.90	52.00	32,680
28 Mar 18	52.00000 -0.10	52.45	51.25	51.75	56,088
27 Mar 18	52.10000 +1.00	52.70	51.75	51.75	48,883
26 Mar 18	51.10000 -0.05	51.90	50.85	51.20	43,632
23 Mar 18	51.15000 -1.15	51.85	50.90	51.85	53,134
22 Mar 18	52.30000 -0.25	53.50	51.85	52.75	70,049
21 Mar 18	52.55000 +0.15	53.00	51.75	52.45	60,303
20 Mar 18	52.40000 +0.60	53.00	52.00	52.00	54,691
19 Mar 18	51.80000 -0.60	52.70	51.55	52.45	35,613
16 Mar 18	52.40000 +0.55	52.85	51.40	51.75	70,874
15 Mar 18	51.85000 -0.10	52.70	51.45	52.15	57,108
14 Mar 18	51.95000 -0.55	53.25	51.85	52.65	51,046
13 Mar 18	52.50000 -1.45	54.45	52.30	53.80	65,018
12 Mar 18	53.95000 +0.50	54.55	53.60	53.60	47,475
09 Mar 18	53.45000 +0.40	53.60	52.55	52.90	47,775
08 Mar 18	53.05000 +1.00	53.65	52.05	52.10	76,549
07 Mar 18	52.05000 +0.15	52.55	51.25	51.75	63,301
06 Mar 18	51.90000 +0.70	53.15	51.15	51.15	68,625
05 Mar 18	51.20000 +0.10	51.85	50.80	50.85	75,214
02 Mar 18	51.10000 -1.20	52.30	50.40	52.10	114,847
01 Mar 18	52.30000 -0.25	53.10	51.85	52.30	66,012
28 Feb 18	52.55000 -1.25	53.95	52.55	53.50	54,453
27 Feb 18	53.80000 +0.50	53.90	53.30	53.65	70,430
26 Feb 18	53.30000 -0.85	54.75	53.30	54.55	132,960
23 Feb 18	54.15000 -0.70	55.40	53.85	54.85	104,023
22 Feb 18	54.85000 +0.00	55.70	54.00	54.85	191,666
21 Feb 18	54.85000 -4.85	56.20	54.00	56.05	419,159
20 Feb 18	59.70000 +2.30	60.15	57.50	57.50	131,129
19 Feb 18	57.40000 +1.10	57.90	55.55	56.20	80,864
16 Feb 18	56.30000 +0.90	58.45	56.25	56.60	73,756
15 Feb 18	55.40000 -0.60	56.60	55.40	56.30	37,161
14 Feb 18	56.00000 +1.50	56.50	54.55	54.75	77,218
13 Feb 18	54.50000 -0.75	55.45	53.90	55.30	71,012
12 Feb 18	55.25000 +1.25	55.50	53.85	53.85	60,637
09 Feb 18	54.00000 -1.10	54.95	53.25	54.80	144,762
08 Feb 18	55.10000 -0.95	56.20	54.60	56.20	127,572
07 Feb 18	56.05000 +2.05	56.15	53.80	53.95	64,301
06 Feb 18	54.00000 -1.20	54.15	50.75	52.75	144,025
05 Feb 18	55.20000 -0.15	55.25	52.70	54.60	95,161
02 Feb 18	55.35000 -0.40	57.40	55.10	55.85	84,146
01 Feb 18	55.75000 +0.00	56.20	55.30	55.90	61,421
31 Jan 18	55.75000 +1.10	56.65	54.50	54.80	77,841
30 Jan 18	54.65000 +0.50	54.95	53.50	54.20	66,216
29 Jan 18	54.15000 -2.45	57.65	54.00	56.70	89,497
26 Jan 18	56.60000 +1.70	56.95	54.95	55.25	66,644
25 Jan 18	54.90000 +1.35	55.30	53.70	53.70	55,152
24 Jan 18	53.55000 +0.55	54.40	52.85	52.85	34,024
23 Jan 18	53.00000 -0.15	53.70	52.80	53.15	25,885
22 Jan 18	53.15000 -0.30	53.95	53.05	53.60	33,931
19 Jan 18	53.45000 +0.70	54.90	52.90	52.90	66,789
18 Jan 18	52.75000 +0.00	53.40	52.70	52.95	23,776
17 Jan 18	52.75000 +0.15	53.30	51.90	52.45	55,235
16 Jan 18	52.60000 -1.35	54.20	52.60	54.00	45,290
15 Jan 18	53.95000 +0.45	55.25	53.80	53.80	71,952
12 Jan 18	53.50000 +0.20	53.85	52.90	53.20	38,513
11 Jan 18	53.30000 +0.60	53.50	52.55	52.55	46,776
10 Jan 18	52.70000 +0.65	52.85	51.20	51.90	70,637
09 Jan 18	52.05000 -0.15	52.90	52.00	52.35	31,611
08 Jan 18	52.20000 +0.80	52.40	51.40	51.40	40,618
05 Jan 18	51.40000 -0.10	52.75	51.30	51.45	80,889
04 Jan 18	51.50000 +1.54	51.70	50.15	50.15	54,038
03 Jan 18	49.96000 -0.19	50.75	49.84	50.00	42,291
02 Jan 18	50.15000 +0.05	50.75	50.00	50.00	29,060
29 Dec 17	50.10000 -0.37	50.69	49.99	50.46	23,527
28 Dec 17	50.47000 -0.83	51.45	50.31	51.31	33,011
27 Dec 17	51.30000 +1.81	51.50	49.60	49.81	62,941
22 Dec 17	49.49500 -0.46	50.99	47.71	49.81	71,755
21 Dec 17	49.95500 -0.13	50.24	49.40	49.74	40,827
20 Dec 17	50.09000 -0.35	50.79	50.09	50.30	35,108
19 Dec 17	50.44000 -0.64	51.85	49.86	50.99	122,553
18 Dec 17	51.08000 +1.09	51.58	49.30	49.80	82,500
15 Dec 17	49.99500 +1.79	50.89	48.22	48.22	184,933
14 Dec 17	48.20500 +0.30	48.40	47.99	48.20	54,184
13 Dec 17	47.90500 +0.69	48.17	47.29	47.30	61,608
12 Dec 17	47.21000 +0.92	47.83	46.39	46.39	61,537
11 Dec 17	46.28500 -0.17	46.88	45.63	46.53	49,797
08 Dec 17	46.45500 -0.57	47.59	46.44	46.97	63,028
07 Dec 17	47.02500 +0.30	47.22	46.78	46.80	44,950
06 Dec 17	46.72500 +0.22	47.34	46.01	46.03	94,547
05 Dec 17	46.50500 +0.21	46.85	45.97	45.97	65,093
04 Dec 17	46.30000 +0.49	46.30	45.60	45.60	32,025
01 Dec 17	45.81500 +1.12	45.94	44.72	44.75	62,722
30 Nov 17	44.69500 +0.36	44.75	43.90	44.18	39,144
29 Nov 17	44.33000 +0.26	44.74	43.90	44.21	33,503
28 Nov 17	44.07000 -0.26	44.74	44.07	44.40	28,553
27 Nov 17	44.33500 -1.51	45.71	44.33	45.71	43,124
24 Nov 17	45.84500 +0.80	46.88	44.86	44.86	78,028
23 Nov 17	45.04500 +0.34	45.20	44.35	44.37	27,731
22 Nov 17	44.70000 -0.04	44.79	43.92	44.70	41,429
21 Nov 17	44.74000 +0.78	44.79	43.82	43.82	30,595
20 Nov 17	43.96000 -0.37	44.46	43.78	44.21	36,419
17 Nov 17	44.32500 +0.13	44.83	43.83	44.31	59,491
16 Nov 17	44.19500 +0.44	44.26	43.29	43.72	48,196
15 Nov 17	43.75000 -0.17	44.26	43.46	44.13	45,947
14 Nov 17	43.91500 -0.08	44.29	43.55	43.85	50,135
13 Nov 17	44.00000 -0.76	44.95	43.63	44.95	45,805
10 Nov 17	44.76500 +0.31	45.10	44.40	44.45	77,471
09 Nov 17	44.45000 +0.94	45.88	43.67	43.67	117,826
08 Nov 17	43.51000 +2.11	44.63	42.15	42.15	146,824
07 Nov 17	41.39500 -0.24	42.05	41.28	41.49	42,426
06 Nov 17	41.63500 -0.15	41.87	41.19	41.29	45,406
03 Nov 17	41.78000 +0.65	41.78	40.85	41.11	85,791
02 Nov 17	41.12500 -1.21	42.41	40.81	42.18	58,274
01 Nov 17	42.33000 +0.31	42.62	41.87	42.00	52,607
31 Oct 17	42.02000 -0.48	42.45	42.02	42.21	31,832
30 Oct 17	42.50000 +0.15	42.70	42.21	42.21	26,632
27 Oct 17	42.35000 +0.02	42.68	42.19	42.33	63,093
26 Oct 17	42.33000 +0.31	42.62	42.00	42.00	52,670
25 Oct 17	42.02000 -0.08	42.44	41.85	41.95	44,214
24 Oct 17	42.09500 -0.43	42.88	41.92	42.67	54,559
23 Oct 17	42.52500 -0.07	43.10	42.30	42.45	45,373
20 Oct 17	42.60000 -0.52	43.29	42.38	43.10	74,621
19 Oct 17	43.12000 -3.36	44.74	42.65	44.60	201,092
18 Oct 17	46.48000 +0.26	46.90	45.98	46.07	38,109
17 Oct 17	46.22000 -0.24	46.51	45.98	46.31	33,462
16 Oct 17	46.46000 +0.28	46.63	46.10	46.12	56,256
13 Oct 17	46.18000 -0.07	46.58	45.05	45.90	91,967
12 Oct 17	46.25000 -0.31	46.53	46.04	46.49	23,649
11 Oct 17	46.55500 +0.31	46.60	45.95	46.00	52,146
10 Oct 17	46.24000 +0.06	46.29	45.85	46.00	34,678
09 Oct 17	46.18000 -0.44	46.59	46.00	46.59	37,728
06 Oct 17	46.62000 +0.33	46.94	46.25	46.25	53,543
05 Oct 17	46.29500 -0.65	46.94	46.12	46.90	62,101
04 Oct 17	46.94500 +0.94	46.94	45.97	46.10	51,746
03 Oct 17	46.00000 +0.01	46.15	45.47	45.97	72,268
02 Oct 17	45.99500 -0.01	46.20	45.51	45.70	55,817
29 Sep 17	46.00000 +0.85	46.00	45.00	45.00	66,881
28 Sep 17	45.15000 -1.02	46.19	45.03	46.10	61,460
27 Sep 17	46.17000 -0.01	46.27	43.75	44.62	102,953
26 Sep 17	46.18000 +0.18	46.63	45.74	46.05	59,546
25 Sep 17	46.00000 +0.44	46.27	45.50	45.59	51,458
22 Sep 17	45.56000 -0.20	45.72	44.90	45.50	64,601
21 Sep 17	45.76500 -0.58	46.29	45.52	46.13	52,088
20 Sep 17	46.35000 +1.89	46.35	44.47	44.56	166,022
19 Sep 17	44.46000 +0.53	44.90	43.80	43.80	70,270
18 Sep 17	43.92500 -0.20	44.29	43.77	44.10	27,889
15 Sep 17	44.12500 +0.17	44.67	43.81	44.13	57,524
14 Sep 17	43.95500 -0.04	44.20	43.76	43.76	23,572
13 Sep 17	43.99500 +0.19	44.11	43.50	43.90	28,792
12 Sep 17	43.80500 +0.08	44.33	43.63	43.63	38,532
11 Sep 17	43.73000 +0.24	44.19	43.46	43.52	45,657
08 Sep 17	43.48500 +0.17	44.32	43.09	43.22	66,097
07 Sep 17	43.31500 -0.30	44.17	43.30	43.46	56,084
06 Sep 17	43.61500 -0.01	43.95	43.38	43.49	47,699
05 Sep 17	43.62500 +1.03	43.83	42.51	42.51	91,530
04 Sep 17	42.59000 -0.63	43.20	42.56	43.17	28,177
01 Sep 17	43.22500 +0.39	43.45	42.73	42.73	43,944
31 Aug 17	42.83000 -0.28	43.29	42.63	43.20	62,162
30 Aug 17	43.11000 +0.54	43.11	42.26	42.30	41,726
29 Aug 17	42.57000 +0.85	42.57	40.88	41.67	64,126
28 Aug 17	41.72500 -0.22	42.19	41.54	41.63	25,921
25 Aug 17	41.94500 -0.26	42.46	41.90	42.21	19,229
24 Aug 17	42.20500 -0.33	43.12	42.21	42.69	52,737
23 Aug 17	42.54000 +0.24	42.88	42.15	42.33	43,755
22 Aug 17	42.30000 +0.65	42.37	41.69	41.75	92,600
21 Aug 17	41.65000 +0.57	41.67	41.08	41.08	40,351
18 Aug 17	41.08500 -0.22	41.15	40.47	41.00	39,408
17 Aug 17	41.30000 -0.12	41.69	41.00	41.50	45,178
16 Aug 17	41.41500 +0.91	41.74	40.65	40.65	52,428
15 Aug 17	40.50500 -0.24	41.00	40.44	40.59	21,043
14 Aug 17	40.74000 +0.15	40.82	40.44	40.45	26,626
11 Aug 17	40.59500 -0.28	40.91	40.25	40.53	77,434
10 Aug 17	40.88000 +0.17	41.07	40.50	40.58	46,634
09 Aug 17	40.70500 -0.28	41.20	40.40	40.80	52,977
08 Aug 17	40.99000 +0.21	41.02	40.53	40.80	51,802
07 Aug 17	40.78000 +0.02	40.85	40.38	40.61	61,489
04 Aug 17	40.76000 -0.05	40.85	39.92	40.85	72,787
03 Aug 17	40.81000 -0.23	41.17	40.22	41.00	59,956
02 Aug 17	41.04500 -0.14	41.89	40.94	41.18	76,574
01 Aug 17	41.18500 +0.94	41.23	40.09	40.10	52,837
31 Jul 17	40.24000 +0.66	40.99	39.72	39.72	57,388
28 Jul 17	39.58000 -0.77	40.75	39.47	40.49	64,788
27 Jul 17	40.35000 +0.15	40.99	40.00	40.05	78,982
26 Jul 17	40.20000 +0.22	40.49	39.83	40.00	79,215
25 Jul 17	39.98000 +0.66	40.50	38.10	38.65	113,890
24 Jul 17	39.32000 +2.67	39.44	36.69	36.85	177,724
21 Jul 17	36.65000 -0.34	37.63	34.52	37.63	140,707
20 Jul 17	36.99000 -0.77	38.04	36.81	37.52	57,814
19 Jul 17	37.76000 +0.31	37.99	37.35	37.38	64,194
18 Jul 17	37.44500 -0.03	37.85	37.15	37.42	47,145
17 Jul 17	37.47000 +0.17	37.95	37.01	37.20	54,239
14 Jul 17	37.30000 +0.99	37.50	36.33	36.46	45,357
13 Jul 17	36.30500 +0.00	36.77	36.11	36.29	38,872
12 Jul 17	36.30500 +0.64	36.39	35.70	35.70	45,742
11 Jul 17	35.67000 +1.91	35.80	34.35	34.63	86,385
10 Jul 17	33.75500 -0.11	34.26	33.51	34.26	26,331
07 Jul 17	33.87000 +0.10	34.08	33.67	33.88	50,267
06 Jul 17	33.77000 -0.23	34.21	33.33	33.88	45,703
05 Jul 17	34.00000 -0.50	34.77	33.53	34.69	55,342
04 Jul 17	34.50000 -0.39	35.03	34.47	34.87	38,149
03 Jul 17	34.89000 -0.08	35.19	34.42	35.00	22,828
30 Jun 17	34.97500 +0.47	35.15	34.64	34.73	40,172
29 Jun 17	34.50000 -0.22	35.13	34.39	35.06	38,242
28 Jun 17	34.71500 +0.38	35.12	33.95	34.30	32,220
27 Jun 17	34.33000 -0.30	34.63	34.10	34.49	39,881
26 Jun 17	34.63000 -0.04	34.95	34.40	34.60	38,466
23 Jun 17	34.67000 +0.26	34.69	34.15	34.54	33,865
22 Jun 17	34.41000 -0.74	35.03	33.95	35.03	58,176
21 Jun 17	35.15500 -0.31	35.46	34.69	35.46	40,768
20 Jun 17	35.46000 +0.00	35.97	35.42	35.75	34,717
19 Jun 17	35.45500 -0.39	36.24	35.41	35.88	79,007
16 Jun 17	35.85000 +1.31	35.88	34.75	34.76	242,646
15 Jun 17	34.54000 -0.56	35.51	34.51	35.33	75,370
14 Jun 17	35.10500 -0.40	36.07	35.10	35.66	60,555
13 Jun 17	35.50000 +0.40	35.68	35.00	35.53	63,345
12 Jun 17	35.10500 -0.28	35.71	35.02	35.71	31,473
09 Jun 17	35.38500 -0.61	36.35	35.28	36.19	60,235
08 Jun 17	35.99000 -0.60	36.81	35.69	36.81	43,658
07 Jun 17	36.59000 +0.03	36.99	36.30	36.50	46,678
06 Jun 17	36.56000 -0.54	37.41	36.51	37.22	52,802
05 Jun 17	37.10500 +0.51	37.65	36.60	36.60	50,090
02 Jun 17	36.60000 -0.26	37.15	36.44	36.57	51,167
01 Jun 17	36.85500 +1.71	36.87	35.15	35.54	77,475
31 May 17	35.14500 -0.95	36.25	35.07	36.01	90,614
30 May 17	36.10000 -0.49	36.68	36.10	36.50	69,518
29 May 17	36.58500 -0.17	36.65	36.10	36.10	60,936
26 May 17	36.75000 -0.05	36.88	36.34	36.75	51,746
25 May 17	36.80000 -0.35	37.24	36.65	37.24	33,016
24 May 17	37.15000 +0.47	37.44	36.72	36.74	40,548
23 May 17	36.68500 -0.03	37.17	36.63	36.92	52,552
22 May 17	36.71500 -0.23	37.50	36.62	37.20	71,045
19 May 17	36.94500 +1.83	37.19	35.38	35.49	125,769
18 May 17	35.12000 +0.21	35.49	34.46	35.44	65,399
17 May 17	34.91000 -0.58	35.72	34.80	35.58	44,568
16 May 17	35.49500 -0.01	36.00	35.20	35.50	66,184
15 May 17	35.50000 -0.15	36.40	35.50	35.90	49,160
12 May 17	35.65000 +0.15	36.00	35.10	35.72	33,617
11 May 17	35.50000 -0.35	36.00	35.23	35.72	39,130
10 May 17	35.85000 +0.71	35.97	34.88	35.08	66,720
09 May 17	35.14000 +0.89	35.35	34.21	34.21	50,234
08 May 17	34.25000 -0.17	34.62	34.20	34.52	35,769
05 May 17	34.42000 +0.02	34.49	33.80	34.40	52,106
04 May 17	34.40000 -0.39	35.07	34.33	34.80	67,764
03 May 17	34.79500 +0.24	34.79	34.21	34.58	48,234
02 May 17	34.55500 +0.28	34.74	33.65	34.58	60,532
28 Apr 17	34.27000 +0.03	34.58	34.03	34.35	33,878
27 Apr 17	34.24500 +0.00	34.50	33.59	34.50	47,321
26 Apr 17	34.24000 -0.16	34.74	34.01	34.49	44,971
25 Apr 17	34.40000 +0.40	34.55	33.54	33.74	68,026
24 Apr 17	34.00500 +0.78	34.60	33.49	33.50	65,925
21 Apr 17	33.23000 +0.10	33.40	32.90	32.90	48,779
20 Apr 17	33.12500 -0.06	33.36	32.60	32.98	68,109
19 Apr 17	33.19000 +0.18	33.40	32.78	32.95	60,104
18 Apr 17	33.01000 -0.47	33.45	32.81	33.28	107,299
13 Apr 17	33.48000 -0.42	33.97	33.26	33.90	72,353
12 Apr 17	33.90000 -0.22	34.33	33.07	34.10	77,241
11 Apr 17	34.12500 -1.50	35.15	33.82	35.15	109,062
10 Apr 17	35.62500 -0.08	35.88	35.40	35.84	28,312
07 Apr 17	35.70000 +0.00	35.99	35.60	35.79	46,955
06 Apr 17	35.70000 -0.03	35.84	35.34	35.84	43,686
05 Apr 17	35.73500 +0.03	35.90	35.57	35.70	59,131
04 Apr 17	35.70000 +0.00	35.88	35.51	35.88	42,463
03 Apr 17	35.70000 +0.46	35.81	35.06	35.08	59,485
31 Mar 17	35.24500 -0.44	35.81	35.19	35.69	38,677
30 Mar 17	35.69000 +0.92	35.89	34.76	34.83	50,182
29 Mar 17	34.77000 +0.06	34.93	34.63	34.80	24,377
28 Mar 17	34.70500 +0.33	34.81	34.33	34.33	32,950
27 Mar 17	34.37500 -0.33	34.70	34.30	34.65	21,229
24 Mar 17	34.70000 +0.00	34.78	34.45	34.70	20,375
23 Mar 17	34.70000 -0.09	34.92	34.38	34.85	21,300
22 Mar 17	34.79000 -0.12	35.00	34.60	34.80	26,378
21 Mar 17	34.91000 -0.47	35.48	34.87	35.35	30,254
20 Mar 17	35.37500 -0.08	35.60	35.10	35.50	40,286
17 Mar 17	35.46000 +0.14	35.79	35.26	35.62	36,445
16 Mar 17	35.32000 +0.32	35.67	35.09	35.28	33,789
15 Mar 17	35.00000 +0.18	35.23	34.73	34.94	54,405
14 Mar 17	34.82000 -0.66	35.51	34.66	35.50	35,393
13 Mar 17	35.48000 +0.06	35.65	35.06	35.65	38,104
10 Mar 17	35.41500 +1.07	35.85	34.37	34.37	66,421
09 Mar 17	34.35000 -0.65	34.92	34.02	34.86	61,037
08 Mar 17	35.00000 -0.13	35.38	34.81	35.38	52,010
07 Mar 17	35.12500 +0.12	35.37	34.70	34.97	52,458
06 Mar 17	35.01000 -0.25	35.31	34.80	35.30	51,826
03 Mar 17	35.25500 +0.65	35.55	34.44	34.65	83,391
02 Mar 17	34.60500 +0.10	34.82	34.10	34.50	61,638
01 Mar 17	34.50000 -0.31	35.03	34.00	35.02	98,418
28 Feb 17	34.81500 +0.77	35.00	34.00	34.10	99,073
27 Feb 17	34.04500 -1.13	35.38	33.89	35.38	120,970
24 Feb 17	35.17000 -3.34	37.96	33.10	37.96	383,762
23 Feb 17	38.51000 -0.16	39.10	38.30	38.85	42,839
22 Feb 17	38.67000 -0.33	39.23	38.31	39.03	35,526
21 Feb 17	38.99500 -0.15	39.29	38.96	39.08	26,367
20 Feb 17	39.14000 +0.59	39.35	38.67	38.87	29,227
17 Feb 17	38.55000 -1.42	40.00	38.26	40.00	63,981
16 Feb 17	39.97000 +0.32	40.21	39.38	39.54	89,271
15 Feb 17	39.65000 +0.93	39.81	38.72	38.89	70,324
14 Feb 17	38.72000 +0.05	39.00	38.56	38.70	23,746
13 Feb 17	38.67000 +0.17	39.24	38.65	38.65	43,931
10 Feb 17	38.50000 +0.49	39.08	38.03	38.03	57,189
09 Feb 17	38.01000 +0.80	38.10	37.29	37.29	64,101
08 Feb 17	37.21000 -1.09	38.26	36.91	38.20	64,487
07 Feb 17	38.30000 -0.08	38.40	37.70	38.38	71,229
06 Feb 17	38.38500 -1.26	39.82	38.25	39.63	49,004
03 Feb 17	39.64000 +1.06	39.71	38.31	38.74	103,955
02 Feb 17	38.57500 +0.19	38.95	38.06	38.56	63,150
01 Feb 17	38.39000 +0.19	38.99	37.85	38.25	47,320
31 Jan 17	38.19500 -0.15	38.99	37.55	38.53	53,178
30 Jan 17	38.34000 -0.81	39.02	38.13	38.99	43,928
27 Jan 17	39.15000 +0.13	39.20	38.70	39.16	24,223
26 Jan 17	39.02000 -0.28	39.23	38.70	39.22	23,082
25 Jan 17	39.30000 +0.30	39.38	38.87	38.99	62,930
24 Jan 17	39.00000 +0.23	39.00	38.60	38.78	48,740
23 Jan 17	38.77000 -0.23	39.06	38.44	38.94	26,378
20 Jan 17	39.00000 +0.04	39.38	38.76	38.95	34,265
19 Jan 17	38.95500 +0.27	39.00	38.37	38.60	35,086
18 Jan 17	38.68500 -0.68	39.25	37.74	39.25	116,023
17 Jan 17	39.36500 +0.07	39.78	38.79	39.05	53,790
16 Jan 17	39.30000 -0.41	40.00	39.01	39.80	58,737
13 Jan 17	39.71000 +0.50	39.75	39.17	39.24	61,257
12 Jan 17	39.21000 +0.14	39.44	38.85	38.87	45,082
11 Jan 17	39.07000 -0.33	39.39	38.81	39.39	51,136
10 Jan 17	39.39500 -0.01	39.58	38.63	39.40	51,300
09 Jan 17	39.40000 -0.24	40.24	39.14	39.65	60,514
06 Jan 17	39.64500 +0.01	39.82	38.92	39.33	61,715
05 Jan 17	39.64000 -0.21	39.90	38.72	39.71	76,444
04 Jan 17	39.85000 -0.69	40.69	39.21	40.65	81,572
03 Jan 17	40.54000 +0.25	40.99	40.15	40.47	139,205
02 Jan 17	40.29000 -0.81	41.34	40.11	41.10	48,229
30 Dec 16	41.09500 +0.10	41.15	40.89	40.89	39,023
29 Dec 16	40.99000 +0.37	41.00	40.55	40.55	45,017
28 Dec 16	40.62000 +0.75	41.10	39.91	39.91	57,948
27 Dec 16	39.87000 +0.38	39.90	39.49	39.49	87,980
23 Dec 16	39.49000 +0.28	39.69	39.00	39.20	85,531
22 Dec 16	39.21000 -0.19	39.70	38.95	39.36	89,422
21 Dec 16	39.39500 +2.15	39.85	37.20	37.20	186,013
20 Dec 16	37.25000 +1.00	37.44	36.26	36.26	98,446
19 Dec 16	36.25000 +0.16	36.67	36.04	36.08	50,996
16 Dec 16	36.09000 +0.83	36.09	35.33	35.33	55,104
15 Dec 16	35.25500 -0.24	35.51	34.93	35.50	39,220
14 Dec 16	35.49500 -0.32	35.91	35.34	35.90	33,948
13 Dec 16	35.81500 +0.35	36.25	35.01	35.25	64,856
12 Dec 16	35.46500 -0.10	36.30	35.29	35.81	67,650
09 Dec 16	35.57000 -0.19	35.90	35.04	35.76	83,027
08 Dec 16	35.76500 +0.97	35.76	34.28	35.00	101,565
07 Dec 16	34.79000 +1.75	34.97	33.25	33.25	155,841
06 Dec 16	33.04000 +0.67	33.25	32.28	32.58	76,731
05 Dec 16	32.37000 +0.04	32.96	32.02	32.30	65,183
02 Dec 16	32.33000 +0.28	32.38	31.64	31.92	64,723
01 Dec 16	32.05000 -0.01	32.58	31.33	32.06	78,926
30 Nov 16	32.06000 +0.97	32.07	31.11	31.23	70,079
29 Nov 16	31.09500 +0.05	31.36	30.80	31.00	33,580
28 Nov 16	31.04500 -0.12	31.22	30.37	31.02	64,229
25 Nov 16	31.16500 -0.40	31.46	31.01	31.46	24,516
24 Nov 16	31.56500 +0.14	31.83	31.28	31.28	28,284
23 Nov 16	31.43000 -0.45	31.77	31.01	31.76	70,395
22 Nov 16	31.88500 -1.07	33.37	31.70	32.99	97,810
21 Nov 16	32.95500 +0.70	32.98	32.20	32.49	53,600
18 Nov 16	32.25500 +1.09	32.35	31.25	31.32	113,506
17 Nov 16	31.16500 +0.38	31.25	30.79	30.79	39,841
16 Nov 16	30.78500 -0.07	31.27	30.36	31.02	59,590
15 Nov 16	30.85500 +0.35	31.10	30.60	30.60	100,968
14 Nov 16	30.50000 +0.00	31.10	30.26	30.67	84,903
11 Nov 16	30.50000 -0.50	31.10	30.28	30.91	71,546
10 Nov 16	31.00000 -0.36	31.94	30.87	31.43	86,317
09 Nov 16	31.36000 +1.06	31.50	28.38	28.83	226,618
08 Nov 16	30.30000 +0.19	30.38	29.98	30.00	118,485
07 Nov 16	30.10500 +0.16	30.42	29.70	30.00	56,461
04 Nov 16	29.94500 -0.22	30.10	29.66	30.10	81,214
03 Nov 16	30.16500 +0.02	30.80	30.05	30.05	56,397
02 Nov 16	30.15000 -0.52	30.65	29.85	30.42	77,790
01 Nov 16	30.67000 -0.13	31.16	30.52	30.98	47,071
31 Oct 16	30.80000 -0.30	31.28	30.20	31.28	74,516
28 Oct 16	31.10000 +0.14	31.39	30.70	30.91	64,999
27 Oct 16	30.96500 +0.26	30.99	30.45	30.74	56,824
26 Oct 16	30.71000 -0.29	30.85	30.27	30.85	69,360
25 Oct 16	30.99500 +0.64	31.30	30.45	30.45	86,362
24 Oct 16	30.35500 +0.28	30.50	30.10	30.23	45,389
21 Oct 16	30.07500 -0.41	30.38	29.78	30.35	62,196
20 Oct 16	30.48500 +0.79	30.56	29.69	29.69	86,418
19 Oct 16	29.69500 -0.07	29.90	29.20	29.89	73,703
18 Oct 16	29.76500 +0.38	29.76	29.50	29.50	69,590
17 Oct 16	29.38500 +0.28	29.59	29.02	29.11	77,183
14 Oct 16	29.10500 +0.27	29.50	28.83	28.83	84,351
13 Oct 16	28.83500 +0.51	29.50	28.15	28.98	227,830
12 Oct 16	28.32000 +0.34	29.18	27.84	28.20	132,157
11 Oct 16	27.98000 +1.00	28.10	26.88	27.05	103,648
10 Oct 16	26.97500 +0.82	26.98	26.00	26.28	72,126
07 Oct 16	26.15500 -0.54	26.95	26.00	26.80	61,107
06 Oct 16	26.69500 +0.09	26.76	26.45	26.60	54,870
05 Oct 16	26.60000 +0.08	26.75	26.44	26.50	64,592
04 Oct 16	26.52000 +0.01	26.69	26.30	26.50	41,670
03 Oct 16	26.51000 +0.80	26.62	25.80	25.80	99,376
30 Sep 16	25.71500 -0.70	26.15	25.42	26.04	101,629
29 Sep 16	26.42000 +0.52	26.96	26.34	26.75	83,316
28 Sep 16	25.90000 -1.02	26.32	25.68	25.80	82,716
27 Sep 16	26.92500 -0.68	27.65	26.67	27.65	96,067
26 Sep 16	27.60000 -0.05	27.65	27.15	27.65	67,632
23 Sep 16	27.65000 +0.04	27.76	27.10	27.60	61,877
22 Sep 16	27.61000 +0.51	27.89	27.17	27.17	56,227
21 Sep 16	27.10000 +0.35	27.17	26.84	26.84	76,161
20 Sep 16	26.74500 -0.17	27.05	26.41	26.93	51,726
19 Sep 16	26.92000 +0.59	27.25	26.69	26.77	63,994
16 Sep 16	26.32500 +0.43	26.33	25.95	26.00	71,124
15 Sep 16	25.90000 -0.29	26.30	25.65	26.30	63,279
14 Sep 16	26.19000 -0.25	26.50	26.01	26.41	59,756
13 Sep 16	26.44000 -0.70	27.36	26.34	27.36	81,347
12 Sep 16	27.14500 -0.67	27.65	26.57	27.65	85,437
09 Sep 16	27.82000 -0.61	28.50	27.77	28.49	69,450
08 Sep 16	28.43500 +1.19	28.47	27.23	27.23	76,733
07 Sep 16	27.24000 -0.11	27.37	27.15	27.37	46,659
06 Sep 16	27.35000 -0.16	27.72	27.34	27.72	50,082
05 Sep 16	27.51000 -0.19	28.25	27.48	27.69	63,252
02 Sep 16	27.70000 +0.28	27.99	27.31	27.62	117,715
01 Sep 16	27.42000 +0.02	27.96	27.25	27.39	73,636
31 Aug 16	27.39500 -0.34	27.97	27.38	27.70	59,156
30 Aug 16	27.73500 -0.18	28.10	27.55	27.81	66,281
29 Aug 16	27.92000 +0.00	27.92	27.55	27.85	35,943
26 Aug 16	27.91500 +0.14	27.95	27.50	27.82	40,191
25 Aug 16	27.78000 -0.76	28.40	27.31	28.40	87,116
24 Aug 16	28.54500 +0.00	28.76	28.35	28.50	69,155
23 Aug 16	28.54000 +0.25	28.57	28.25	28.25	55,742
22 Aug 16	28.29000 -0.21	28.66	28.16	28.30	81,564
19 Aug 16	28.50000 -0.23	28.84	28.17	28.84	51,111
18 Aug 16	28.72500 +0.37	28.78	28.33	28.50	44,005
17 Aug 16	28.35500 -0.16	28.75	27.97	28.74	43,202
16 Aug 16	28.51000 -0.25	29.40	28.48	28.75	107,734
15 Aug 16	28.76000 +0.74	29.17	28.10	28.15	77,871
12 Aug 16	28.02500 +0.26	28.34	27.75	27.75	114,338
11 Aug 16	27.76500 +0.53	27.94	27.18	27.18	79,734
10 Aug 16	27.23000 +0.46	27.42	26.44	26.95	56,789
09 Aug 16	26.77000 +0.02	27.15	26.70	26.86	41,102
08 Aug 16	26.74500 -0.25	27.51	26.74	27.00	86,499
05 Aug 16	27.00000 +0.64	27.00	26.11	26.40	103,011
04 Aug 16	26.36500 +1.03	26.50	25.71	25.77	143,583
03 Aug 16	25.33000 -0.19	26.09	25.11	25.60	138,552
02 Aug 16	25.52000 +0.02	25.95	24.76	25.58	128,372
01 Aug 16	25.49500 -0.08	26.19	25.27	25.75	116,711
29 Jul 16	25.57500 +0.28	25.75	25.17	25.30	91,972
28 Jul 16	25.29500 -0.31	25.82	25.27	25.69	109,245
27 Jul 16	25.60000 +0.86	25.82	24.78	24.80	165,305
26 Jul 16	24.74000 +0.00	25.28	24.05	24.95	277,129
25 Jul 16	24.74000 -0.09	25.13	23.89	24.70	341,549
22 Jul 16	24.83500 -3.29	26.73	24.72	26.72	656,236
21 Jul 16	28.12000 +0.41	28.43	27.59	27.73	73,334
20 Jul 16	27.71500 +0.03	27.99	27.41	27.69	99,228
19 Jul 16	27.68000 +0.13	27.84	27.32	27.66	55,168
18 Jul 16	27.55000 +0.15	28.25	27.32	27.60	61,123
15 Jul 16	27.40000 -0.42	27.84	27.02	27.83	79,494
14 Jul 16	27.82000 +0.34	28.06	27.50	27.58	65,457
13 Jul 16	27.48000 -0.67	28.22	27.27	28.19	70,910
12 Jul 16	28.14500 +0.75	28.23	27.24	27.35	75,868
11 Jul 16	27.40000 +0.41	27.67	27.08	27.21	54,533
08 Jul 16	26.99000 +0.93	27.28	25.97	26.23	67,129
07 Jul 16	26.06000 +0.40	26.64	25.33	25.99	86,206
06 Jul 16	25.65500 -0.43	26.08	25.02	26.05	105,386
05 Jul 16	26.09000 -1.31	27.31	26.06	27.25	114,043
04 Jul 16	27.39500 +0.30	27.71	27.27	27.31	56,629
01 Jul 16	27.09500 -0.31	27.75	26.25	27.45	190,446
30 Jun 16	27.40500 -0.51	28.22	27.26	27.89	115,128
29 Jun 16	27.92000 +0.84	28.31	27.43	27.43	129,582
28 Jun 16	27.08000 +0.32	28.19	27.08	27.62	118,152
27 Jun 16	26.76500 -0.56	27.90	26.76	27.87	171,342
24 Jun 16	27.32500 -1.11	27.50	24.80	25.50	230,666
23 Jun 16	28.44000 -0.45	29.17	28.28	29.00	82,916
22 Jun 16	28.89000 -0.56	29.79	28.89	29.68	57,942
21 Jun 16	29.45000 +0.58	29.60	28.75	29.12	53,358
20 Jun 16	28.87500 +0.04	29.83	28.75	29.29	113,868
17 Jun 16	28.83500 +0.34	29.33	28.72	28.75	432,303
16 Jun 16	28.49500 -1.43	29.29	28.07	29.29	93,069
15 Jun 16	29.93000 +1.41	30.25	28.43	28.57	102,234
14 Jun 16	28.52500 -1.10	29.74	28.20	29.53	129,633
13 Jun 16	29.62500 -1.04	30.33	29.25	30.30	114,568
10 Jun 16	30.66500 -1.93	32.53	30.24	32.53	88,666
09 Jun 16	32.59500 -0.01	32.90	31.74	32.85	80,259
08 Jun 16	32.61000 +0.84	32.88	31.48	31.85	132,187
07 Jun 16	31.77500 +0.80	31.87	30.95	30.96	110,511
06 Jun 16	30.97500 +0.33	30.98	29.68	30.95	81,426
03 Jun 16	30.65000 +0.47	31.64	30.48	31.00	100,995
02 Jun 16	30.18500 +0.15	30.97	30.00	30.00	49,951
01 Jun 16	30.03500 -0.45	30.34	29.30	30.34	63,330
31 May 16	30.48500 +0.10	30.58	30.15	30.39	46,100
30 May 16	30.39000 +0.65	30.39	29.60	29.90	30,774
27 May 16	29.74000 -1.47	30.35	29.37	30.34	71,376
26 May 16	31.21000 -0.61	32.00	31.08	31.61	96,471
25 May 16	31.81500 +1.20	31.93	30.92	30.92	73,587
24 May 16	30.61000 -0.07	31.19	30.40	30.98	64,500
23 May 16	30.68000 -0.22	31.05	30.32	31.00	49,008
20 May 16	30.90000 -0.06	31.18	30.58	31.17	39,283
19 May 16	30.96000 -0.22	31.08	30.57	31.08	51,271
18 May 16	31.18000 -0.64	31.89	31.12	31.78	48,830
17 May 16	31.82000 +0.69	32.19	31.08	31.20	67,116
16 May 16	31.12500 +0.52	31.20	30.35	30.77	33,212
13 May 16	30.60000 +0.16	30.78	30.02	30.52	43,921
12 May 16	30.44000 -0.33	31.43	30.35	30.93	63,924
11 May 16	30.77500 +0.33	30.91	29.76	30.41	55,684
10 May 16	30.44000 +0.27	30.58	30.03	30.58	54,314
09 May 16	30.17500 -0.45	31.09	30.05	30.98	63,171
06 May 16	30.62000 -0.77	31.20	30.08	31.17	50,594
05 May 16	31.39500 -0.13	31.97	31.10	31.45	32,471
04 May 16	31.52000 +0.80	31.77	30.06	30.98	55,113
03 May 16	30.72500 -1.48	32.30	30.53	32.30	76,189
02 May 16	32.21000 -0.19	32.68	31.70	32.68	60,242
29 Apr 16	32.40500 +0.18	32.45	31.92	32.00	63,207
28 Apr 16	32.22000 -0.22	32.60	31.63	32.50	57,712
27 Apr 16	32.44500 +1.25	33.00	31.55	31.63	123,246
26 Apr 16	31.19000 -1.40	32.75	31.19	32.55	79,516
25 Apr 16	32.59000 -0.22	33.10	32.17	32.85	108,029
22 Apr 16	32.81000 +0.32	33.10	32.15	32.28	101,324
21 Apr 16	32.49500 +0.57	32.78	31.83	31.88	77,323
20 Apr 16	31.92000 +0.71	32.27	31.05	31.30	142,179
19 Apr 16	31.21000 +0.81	31.35	30.40	30.50	114,353
18 Apr 16	30.40000 +0.60	30.40	28.67	29.20	96,471
15 Apr 16	29.80000 +0.20	29.99	29.50	29.70	54,214
14 Apr 16	29.60000 +0.53	29.73	28.95	29.07	139,579
13 Apr 16	29.06500 +0.81	29.34	28.35	28.56	169,852
12 Apr 16	28.26000 -0.08	28.81	28.03	28.45	65,344
11 Apr 16	28.34000 +0.63	28.40	27.65	27.70	107,239
08 Apr 16	27.71000 +0.55	27.80	26.95	27.03	106,197
07 Apr 16	27.15500 -0.39	28.00	26.92	27.60	58,341
06 Apr 16	27.55000 -0.42	28.44	27.50	27.96	58,373
05 Apr 16	27.97000 -0.23	28.05	27.40	28.01	104,636
04 Apr 16	28.20000 -0.04	28.57	27.87	28.35	46,867
01 Apr 16	28.24000 -0.52	28.89	27.87	28.54	48,266
31 Mar 16	28.76000 -0.16	29.06	28.56	29.06	50,080
30 Mar 16	28.92000 +0.73	29.14	28.00	28.38	84,629
29 Mar 16	28.19500 -0.90	29.45	28.00	29.45	78,129
24 Mar 16	29.09500 +0.31	29.30	28.52	28.98	86,772
23 Mar 16	28.78000 -1.27	30.25	28.63	30.05	87,651
22 Mar 16	30.05000 -0.35	30.30	29.67	30.30	71,669
21 Mar 16	30.40000 -0.60	31.10	30.00	31.08	85,816
18 Mar 16	31.00000 +0.40	31.15	30.72	30.92	66,060
17 Mar 16	30.60000 +0.27	31.10	30.17	30.78	97,252
16 Mar 16	30.33000 +0.22	30.56	30.20	30.27	103,634
15 Mar 16	30.11000 -0.87	31.22	30.05	31.22	152,416
14 Mar 16	30.98000 +0.64	31.02	30.50	30.50	111,833
11 Mar 16	30.34000 +0.97	30.35	29.60	29.67	68,924
10 Mar 16	29.37000 -0.64	30.68	29.37	30.03	77,484
09 Mar 16	30.01000 -0.68	30.87	30.01	30.59	69,800
08 Mar 16	30.69500 -0.74	31.67	30.26	31.67	101,152
07 Mar 16	31.43000 +1.78	31.58	29.82	29.82	251,621
04 Mar 16	29.65000 +0.01	30.14	29.20	29.95	176,688
03 Mar 16	29.64000 +1.94	30.00	27.98	28.00	293,769
02 Mar 16	27.70000 -0.80	28.79	27.51	28.70	101,779
01 Mar 16	28.50000 -0.07	29.16	28.11	28.69	69,668
29 Feb 16	28.56500 +0.97	28.77	27.54	27.77	257,256
26 Feb 16	27.60000 +1.50	27.77	26.23	26.24	143,147
25 Feb 16	26.10000 +0.35	26.47	26.00	26.41	94,063
24 Feb 16	25.75000 -0.90	26.93	25.71	26.93	179,656
23 Feb 16	26.64500 -0.60	27.77	26.51	27.69	244,694
22 Feb 16	27.25000 +1.58	27.63	26.16	26.30	462,574
19 Feb 16	25.66500 +0.89	27.75	24.58	26.26	390,007
18 Feb 16	24.78000 +1.44	25.35	23.24	23.99	134,522
17 Feb 16	23.34000 +0.52	23.34	22.62	23.00	119,184
16 Feb 16	22.81500 -0.48	23.78	22.70	23.74	82,456
15 Feb 16	23.30000 +0.63	23.89	23.20	23.27	83,218
12 Feb 16	22.67500 +0.22	23.15	22.00	22.89	128,303
11 Feb 16	22.45000 -1.14	23.50	21.94	23.50	106,779
10 Feb 16	23.59500 +1.74	23.98	22.26	22.30	141,695
09 Feb 16	21.85000 -1.73	23.70	21.66	23.60	218,292
08 Feb 16	23.58000 -1.81	26.14	23.50	25.74	162,844
05 Feb 16	25.38500 +0.48	25.54	24.55	24.91	121,017
04 Feb 16	24.90500 -0.45	25.79	24.75	25.69	78,702
03 Feb 16	25.36000 -0.06	25.85	24.00	25.42	130,752
02 Feb 16	25.41500 -0.93	27.58	25.00	26.46	264,700
01 Feb 16	26.35000 -8.12	32.82	26.08	32.50	622,175
29 Jan 16	34.47000 +0.50	34.69	33.93	34.65	99,323
28 Jan 16	33.97500 +0.23	34.50	33.80	33.80	62,177
27 Jan 16	33.74500 -0.76	34.50	33.53	34.29	77,292
26 Jan 16	34.50000 -0.03	34.84	33.74	34.31	48,904
25 Jan 16	34.53500 +0.54	34.98	34.06	34.50	50,090
22 Jan 16	33.99000 +1.63	34.15	32.87	33.26	71,529
21 Jan 16	32.36000 +0.16	32.65	31.41	32.20	66,423
20 Jan 16	32.20000 -1.88	33.74	32.00	33.74	66,237
19 Jan 16	34.08500 +1.40	34.35	32.85	33.05	84,764
18 Jan 16	32.68500 -1.63	34.82	32.62	34.57	62,923
15 Jan 16	34.32000 -1.38	35.80	34.09	35.80	42,670
14 Jan 16	35.69500 -0.37	36.01	34.26	36.00	74,232
13 Jan 16	36.06000 -1.39	37.90	36.00	37.46	85,184
12 Jan 16	37.45000 +0.31	38.10	36.55	37.19	47,656
11 Jan 16	37.14000 +0.26	37.37	36.51	36.85	31,966
08 Jan 16	36.88000 -0.39	37.99	36.58	37.27	33,894
07 Jan 16	37.27000 -0.72	37.51	36.18	37.50	76,957
06 Jan 16	37.99500 -0.70	38.81	37.58	38.81	29,626
05 Jan 16	38.69500 +0.93	38.76	37.51	38.09	42,722
04 Jan 16	37.76500 -1.20	39.01	37.72	39.00	49,267
31 Dec 15	38.96500 +0.10	39.00	38.67	38.67	10,127
30 Dec 15	38.86000 +0.80	39.06	38.00	38.25	28,875
29 Dec 15	38.06500 -0.68	38.90	38.00	38.77	55,029
28 Dec 15	38.74500 +0.32	39.02	38.50	38.50	34,963
24 Dec 15	38.42500 -0.48	39.23	38.30	39.22	20,673
23 Dec 15	38.90000 +1.34	39.92	37.99	37.99	108,371
22 Dec 15	37.56500 +0.78	38.71	36.65	37.75	181,922
21 Dec 15	36.78500 -2.15	38.99	36.78	38.97	136,737
18 Dec 15	38.94000 -3.56	42.13	38.15	42.13	206,534
17 Dec 15	42.50000 +0.35	43.08	42.13	42.58	24,904
16 Dec 15	42.14500 +0.99	42.67	40.85	41.10	55,553
15 Dec 15	41.15500 -0.35	42.00	41.11	41.62	44,094
14 Dec 15	41.51000 -1.09	42.90	41.51	42.90	53,847
11 Dec 15	42.59500 -1.59	44.35	42.50	44.35	60,407
10 Dec 15	44.19000 +0.19	44.90	43.90	44.12	49,684
09 Dec 15	44.00000 +0.03	44.15	43.10	43.97	48,531
08 Dec 15	43.97000 -0.03	44.15	43.25	43.88	59,827
07 Dec 15	44.00000 -0.09	44.22	43.68	44.22	45,773
04 Dec 15	44.09000 -0.01	44.19	43.90	44.10	61,659
03 Dec 15	44.09500 +0.24	44.22	43.80	43.98	64,820
02 Dec 15	43.85500 +0.01	44.00	43.24	43.75	65,941
01 Dec 15	43.84000 -1.81	45.85	43.84	45.70	95,593
30 Nov 15	45.65500 +0.94	45.65	44.85	45.00	88,555
27 Nov 15	44.71500 +0.15	44.98	44.40	44.60	33,965
26 Nov 15	44.57000 +1.04	44.57	43.84	43.84	41,390
25 Nov 15	43.52500 +1.00	44.99	42.83	42.83	103,456
24 Nov 15	42.52500 -0.17	42.59	42.03	42.55	57,224
23 Nov 15	42.69500 +0.31	42.83	42.35	42.57	38,739
20 Nov 15	42.38000 -0.47	43.10	42.35	43.10	41,907
19 Nov 15	42.85000 -0.18	43.41	42.50	43.41	70,792
18 Nov 15	43.02500 +0.18	43.28	42.80	42.87	30,829
17 Nov 15	42.85000 +0.03	43.88	42.72	43.01	46,111
16 Nov 15	42.82000 +0.38	43.20	42.10	42.10	53,460
13 Nov 15	42.44000 -0.43	43.06	42.17	42.86	77,983
12 Nov 15	42.87000 -0.69	43.81	42.58	43.71	87,892
11 Nov 15	43.55500 -1.01	44.81	43.33	44.79	93,021
10 Nov 15	44.56000 -1.26	45.66	44.29	45.65	65,498
09 Nov 15	45.82500 -0.85	46.87	45.58	46.70	40,905
06 Nov 15	46.67500 -0.03	46.96	46.11	46.74	37,539
05 Nov 15	46.71000 +0.51	46.82	46.00	46.35	31,587
04 Nov 15	46.20000 +1.21	46.60	45.13	45.20	75,602
03 Nov 15	44.99500 -0.13	45.45	44.99	45.25	124,539
02 Nov 15	45.12500 -0.38	45.81	45.10	45.51	56,305
30 Oct 15	45.50000 -0.31	46.10	45.50	46.01	59,572
29 Oct 15	45.80500 -0.13	46.00	45.63	46.00	21,814
28 Oct 15	45.93000 -0.02	46.10	45.81	46.00	44,313
27 Oct 15	45.95000 -0.69	46.89	45.88	46.89	42,215
26 Oct 15	46.64000 +0.04	47.05	46.50	47.00	26,293
23 Oct 15	46.60000 +0.10	47.05	46.51	46.90	58,449
22 Oct 15	46.50000 +0.00	46.74	46.15	46.49	30,645
21 Oct 15	46.50000 -0.20	47.10	46.12	46.92	34,970
20 Oct 15	46.70000 -2.25	48.58	46.55	48.55	65,821
19 Oct 15	48.95000 -0.05	49.38	48.77	49.25	18,279
16 Oct 15	49.00000 +0.30	49.40	48.91	49.12	32,481
15 Oct 15	48.70000 +0.57	49.06	48.24	48.50	20,411
14 Oct 15	48.13500 -0.50	48.75	48.01	48.38	23,980
13 Oct 15	48.63500 -1.33	49.97	48.44	49.97	32,024
12 Oct 15	49.96000 -0.51	50.91	49.72	50.55	20,173
09 Oct 15	50.47000 -0.80	51.68	50.47	51.34	26,072
08 Oct 15	51.27000 +0.41	51.30	50.70	51.05	17,787
07 Oct 15	50.86000 -0.15	51.94	50.78	51.09	53,371
06 Oct 15	51.01000 +0.63	51.02	49.77	50.50	47,981
05 Oct 15	50.38000 +1.37	50.46	49.50	49.79	55,933
02 Oct 15	49.01000 +1.40	51.70	47.94	47.94	65,036
01 Oct 15	47.60500 +1.17	47.63	46.96	47.00	36,426
30 Sep 15	46.43000 +0.03	47.03	46.00	46.79	31,353
29 Sep 15	46.39500 -0.85	47.47	46.11	46.70	41,240
28 Sep 15	47.25000 -1.24	48.20	46.95	48.20	54,925
25 Sep 15	48.49500 +0.35	48.60	47.75	48.53	63,258
24 Sep 15	48.14000 +2.01	48.14	46.00	46.29	67,948
23 Sep 15	46.12500 -0.13	46.58	46.00	46.54	41,037
22 Sep 15	46.25500 +0.41	46.64	45.60	46.03	52,184
21 Sep 15	45.85000 -0.15	46.33	45.85	46.24	45,901
18 Sep 15	46.00000 -0.70	46.77	45.83	46.70	72,724
17 Sep 15	46.70000 -0.24	47.10	46.23	47.00	37,329
16 Sep 15	46.94000 +0.86	47.14	46.47	46.51	60,808
15 Sep 15	46.08000 +0.26	46.49	45.51	46.01	60,837
14 Sep 15	45.82000 +1.27	46.32	45.35	46.25	72,286
11 Sep 15	44.55000 +0.00	44.96	44.54	44.80	26,269
10 Sep 15	44.55000 -0.55	45.50	44.55	45.50	44,426
09 Sep 15	45.09500 -0.06	45.95	44.76	45.79	62,881
08 Sep 15	45.15000 +0.25	45.33	44.90	45.00	19,111
07 Sep 15	44.90500 -0.03	45.25	44.83	45.03	24,185
04 Sep 15	44.93500 -0.46	45.49	44.81	45.13	43,167
03 Sep 15	45.39500 +0.69	45.44	44.71	45.01	40,662
02 Sep 15	44.70000 -0.93	45.70	44.56	45.50	41,486
01 Sep 15	45.63000 -0.68	46.01	45.22	46.00	40,108
31 Aug 15	46.31000 +0.10	46.50	45.36	46.02	41,768
28 Aug 15	46.21000 +0.19	46.44	45.67	46.35	37,423
27 Aug 15	46.02000 +1.05	46.42	45.33	45.33	42,471
26 Aug 15	44.97500 -0.21	45.64	44.70	45.35	58,567
25 Aug 15	45.18000 +0.50	47.01	44.90	45.54	131,088
24 Aug 15	44.68000 -1.69	45.83	44.35	45.83	86,902
21 Aug 15	46.36500 -1.63	47.70	46.32	47.70	39,366
20 Aug 15	48.00000 -1.37	49.62	47.80	49.22	43,201
19 Aug 15	49.37000 -0.34	49.88	49.03	49.70	38,981
18 Aug 15	49.71000 -0.27	50.22	49.71	50.11	26,292
17 Aug 15	49.98000 +0.29	50.65	49.71	50.00	25,622
14 Aug 15	49.69000 -0.28	50.20	49.50	50.00	44,967
13 Aug 15	49.97000 -0.69	51.47	49.76	51.10	49,370
12 Aug 15	50.66000 -1.59	52.18	50.19	52.18	53,813
11 Aug 15	52.25000 -0.54	53.20	52.00	53.00	29,172
10 Aug 15	52.79000 +1.07	53.20	52.30	52.30	30,360
07 Aug 15	51.72000 -1.44	53.39	51.61	53.29	43,823
06 Aug 15	53.16000 +0.06	53.51	53.10	53.21	22,759
05 Aug 15	53.10000 -1.66	54.84	53.10	54.70	61,167
04 Aug 15	54.76000 -0.24	55.25	54.73	55.05	21,583
03 Aug 15	55.00000 -0.55	56.01	54.94	55.65	24,395
31 Jul 15	55.55000 +0.30	55.85	55.20	55.30	15,842
30 Jul 15	55.25000 +0.04	56.01	55.05	55.71	24,214
29 Jul 15	55.21000 +0.01	55.65	54.09	55.45	44,888
28 Jul 15	55.20000 -0.50	55.96	55.05	55.95	33,915
27 Jul 15	55.70000 -0.80	57.25	55.60	56.36	35,323
24 Jul 15	56.50000 +0.24	57.20	56.10	56.50	56,922
23 Jul 15	56.26000 -0.03	57.09	56.04	56.79	33,691
22 Jul 15	56.29000 +0.14	58.80	55.15	56.00	76,840
21 Jul 15	56.15000 -1.36	57.76	56.15	57.76	36,152
20 Jul 15	57.51000 +0.93	58.53	57.02	57.37	30,991
17 Jul 15	56.58000 -0.42	57.21	56.51	57.00	22,663
16 Jul 15	57.00000 +0.89	57.31	56.29	56.36	31,133
15 Jul 15	56.11000 -0.05	56.66	55.85	56.41	44,254
14 Jul 15	56.16000 -0.13	56.67	56.05	56.41	24,712
13 Jul 15	56.29000 -0.90	57.69	56.12	57.69	35,034
10 Jul 15	57.19000 +1.21	57.56	56.95	56.95	59,433
09 Jul 15	55.98000 +0.92	56.00	55.11	55.11	29,766
08 Jul 15	55.06000 -0.49	55.79	55.00	55.43	58,303
07 Jul 15	55.55000 -0.90	56.75	55.48	56.65	34,175
06 Jul 15	56.45000 +0.54	56.54	55.70	55.70	48,042
03 Jul 15	55.91000 -0.64	56.64	55.70	56.55	57,499
02 Jul 15	56.55000 -0.44	57.19	56.30	57.18	31,891
01 Jul 15	56.99000 +0.25	57.44	56.76	57.01	32,753
30 Jun 15	56.74000 -0.36	57.45	56.72	57.25	30,484
29 Jun 15	57.10000 -0.91	57.45	56.51	56.90	78,060
26 Jun 15	58.01000 -0.37	58.50	57.77	58.50	26,698
25 Jun 15	58.38000 -0.60	59.00	58.27	59.00	37,856
24 Jun 15	58.98000 -0.25	59.35	58.78	59.35	49,063
23 Jun 15	59.23000 +0.48	59.40	58.60	59.00	31,439
22 Jun 15	58.75000 +2.22	58.79	57.00	57.50	83,615
19 Jun 15	56.53000 -1.55	59.95	56.53	58.09	176,208
18 Jun 15	58.08000 -1.00	59.25	57.56	58.80	43,481
17 Jun 15	59.08000 -0.51	59.90	58.51	59.90	35,591
16 Jun 15	59.59000 +0.71	60.00	57.56	58.51	46,870
15 Jun 15	58.88000 -0.83	59.69	57.19	59.60	67,587
12 Jun 15	59.71000 +0.01	60.17	59.31	60.00	53,512
11 Jun 15	59.70000 +1.55	62.63	59.00	59.00	178,012
10 Jun 15	58.15000 +2.51	58.30	55.75	56.00	48,175
09 Jun 15	55.64000 -0.17	56.95	55.52	56.24	47,419
08 Jun 15	55.81000 +2.10	55.99	54.77	55.00	66,505
05 Jun 15	53.71000 -1.69	55.24	53.55	55.10	30,122
04 Jun 15	55.40000 -0.84	56.20	55.01	56.20	89,392
03 Jun 15	56.24000 +0.35	56.39	55.77	56.14	23,340
02 Jun 15	55.89000 +0.06	56.14	55.25	55.69	75,772
01 Jun 15	55.83000 -0.40	56.51	55.50	56.06	20,482
29 May 15	56.23000 +0.69	56.23	55.35	55.76	87,737
28 May 15	55.54000 -0.46	55.95	55.20	55.51	44,382
27 May 15	56.00000 +0.63	56.02	54.75	55.12	67,354
26 May 15	55.37000 -1.23	55.68	54.80	55.68	21,260
25 May 15	56.60000 +0.41	56.60	56.05	56.35	5,346
22 May 15	56.19000 -0.68	56.74	55.85	56.50	22,700
21 May 15	56.87000 +0.26	56.93	55.82	56.93	22,098
20 May 15	56.61000 -0.27	56.95	56.00	56.90	25,041
19 May 15	56.88000 +1.83	56.88	55.00	55.25	39,379
18 May 15	55.05000 -0.02	55.26	54.90	55.04	19,188
15 May 15	55.07000 -1.25	56.24	54.93	56.11	23,823
14 May 15	56.32000 -0.20	56.83	55.58	56.55	22,861
13 May 15	56.52000 +1.52	56.54	55.26	55.39	28,111
12 May 15	55.00000 -0.40	55.44	54.85	55.17	31,682
11 May 15	55.40000 +0.91	55.40	54.30	54.49	22,685
08 May 15	54.49000 -0.51	55.25	54.11	54.75	28,534
07 May 15	55.00000 -0.50	55.30	54.70	55.30	39,808
06 May 15	55.50000 +0.60	55.50	54.65	54.80	28,302
05 May 15	54.90000 +1.44	55.66	53.56	53.68	75,275
04 May 15	53.46000 +0.16	53.65	53.15	53.50	62,908
30 Apr 15	53.30000 -0.55	54.07	53.06	53.75	37,739
29 Apr 15	53.85000 -1.14	55.24	53.74	54.80	29,406
28 Apr 15	54.99000 -0.51	55.73	54.60	55.26	35,361
27 Apr 15	55.50000 -0.08	55.83	54.68	55.83	31,432
24 Apr 15	55.58000 +0.08	56.00	55.25	55.35	16,948
23 Apr 15	55.50000 +0.38	55.60	54.81	55.20	19,892
22 Apr 15	55.12000 -0.87	56.24	55.12	56.24	19,806
21 Apr 15	55.99000 -0.44	56.93	55.57	56.25	33,735
20 Apr 15	56.43000 +0.49	56.45	55.46	56.19	21,655
17 Apr 15	55.94000 +0.04	56.07	55.62	55.90	25,175
16 Apr 15	55.90000 +0.01	56.08	55.19	56.00	40,980
15 Apr 15	55.89000 -0.30	56.69	55.80	56.69	44,329
14 Apr 15	56.19000 -1.04	57.21	55.81	57.18	28,346
13 Apr 15	57.23000 +0.32	57.41	56.87	57.00	24,700
10 Apr 15	56.91000 -0.13	57.44	56.80	57.04	13,766
09 Apr 15	57.04000 -0.86	58.00	56.86	57.50	21,488
08 Apr 15	57.90000 +1.16	57.94	56.86	57.24	45,217
07 Apr 15	56.74000 +2.14	56.95	55.10	55.10	60,626
02 Apr 15	54.60000 +0.21	54.73	53.53	54.50	78,737
01 Apr 15	54.39000 -0.49	55.02	54.20	54.80	13,228
31 Mar 15	54.88000 +0.21	55.22	54.69	54.69	42,098
30 Mar 15	54.67000 -0.85	55.77	54.31	55.77	27,993
27 Mar 15	55.52000 +1.01	55.92	54.63	54.70	42,278
26 Mar 15	54.51000 -0.80	55.35	53.74	55.20	39,905
25 Mar 15	55.31000 +0.01	55.80	55.10	55.52	23,040
24 Mar 15	55.30000 +0.13	56.07	54.95	55.29	51,709
23 Mar 15	55.17000 -1.33	56.55	55.10	56.50	37,776
20 Mar 15	56.50000 -0.10	56.64	56.32	56.50	18,543
19 Mar 15	56.60000 -0.39	57.22	56.60	57.22	14,471
18 Mar 15	56.99000 -0.01	57.49	56.75	56.84	63,128
17 Mar 15	57.00000 -0.72	57.70	56.97	57.70	27,812
16 Mar 15	57.72000 +1.23	57.72	56.01	56.24	77,023
13 Mar 15	56.49000 +1.54	56.49	55.00	55.01	50,744
12 Mar 15	54.95000 -0.05	55.40	54.75	55.39	30,568
11 Mar 15	55.00000 +0.00	55.29	54.73	55.00	22,995
10 Mar 15	55.00000 -1.52	56.71	54.22	56.70	46,764
09 Mar 15	56.52000 -0.48	57.00	56.31	57.00	18,123
06 Mar 15	57.00000 +1.20	57.35	55.79	55.92	25,442
05 Mar 15	55.80000 -0.04	56.00	55.21	55.95	26,551
04 Mar 15	55.84000 +0.98	55.85	54.50	55.12	33,014
03 Mar 15	54.86000 -0.14	55.44	54.65	55.32	25,383
02 Mar 15	55.00000 +0.03	55.79	54.88	55.20	41,396
27 Feb 15	54.97000 +1.11	55.11	54.12	54.38	43,207
26 Feb 15	53.86000 -1.51	55.46	53.86	54.95	56,984
25 Feb 15	55.37000 -0.13	56.15	55.15	55.97	37,882
24 Feb 15	55.50000 -0.18	57.38	55.23	56.15	99,381
23 Feb 15	55.68000 +0.58	55.73	55.02	55.20	35,640
20 Feb 15	55.10000 -0.27	55.50	54.95	55.50	16,143
19 Feb 15	55.37000 +0.17	55.50	55.10	55.28	24,220
18 Feb 15	55.20000 +0.60	55.35	54.75	54.80	26,389
17 Feb 15	54.60000 +0.04	54.80	54.20	54.55	31,635
16 Feb 15	54.56000 +0.59	54.75	54.00	54.48	70,778
13 Feb 15	53.97000 +1.18	54.00	50.70	52.39	103,887
12 Feb 15	52.79000 +0.65	52.79	52.05	52.14	50,694
11 Feb 15	52.14000 +0.11	52.40	51.80	52.40	23,869
10 Feb 15	52.03000 -0.06	52.39	51.70	52.39	26,336
09 Feb 15	52.09000 +0.89	52.25	51.07	51.51	41,487
06 Feb 15	51.20000 -0.55	51.78	50.95	51.78	23,275
05 Feb 15	51.75000 +0.25	51.75	51.10	51.57	30,557
04 Feb 15	51.50000 +0.20	51.69	50.75	51.67	81,968
03 Feb 15	51.30000 +0.25	51.78	51.21	51.54	42,879
02 Feb 15	51.05000 +0.97	51.25	50.65	50.88	80,568
30 Jan 15	50.08000 +0.68	50.08	49.20	49.45	71,939
29 Jan 15	49.40500 +0.99	49.46	48.54	48.65	72,736
28 Jan 15	48.41000 +0.21	48.58	48.00	48.48	175,898
27 Jan 15	48.20000 -1.40	48.40	47.90	48.31	269,586
26 Jan 15	49.60000 +0.16	50.00	49.01	49.30	39,615
23 Jan 15	49.44000 +0.25	49.65	49.20	49.20	44,203
22 Jan 15	49.19000 +0.41	49.50	48.78	48.88	45,827
21 Jan 15	48.78000 +1.11	49.00	47.60	47.60	78,960
20 Jan 15	47.66500 +0.17	47.90	47.25	47.50	106,215
19 Jan 15	47.50000 -0.85	48.50	47.50	48.50	27,407
16 Jan 15	48.35000 -0.24	48.61	48.20	48.60	21,633
15 Jan 15	48.59000 +0.29	48.85	48.35	48.78	19,357
14 Jan 15	48.30000 -0.69	48.99	48.24	48.99	20,132
13 Jan 15	48.99500 -0.01	49.08	48.50	48.99	32,825
12 Jan 15	49.00000 +0.25	49.20	48.55	48.85	30,239
09 Jan 15	48.75000 +0.76	48.80	48.04	48.16	22,956
08 Jan 15	47.99500 -0.83	49.00	47.75	48.89	43,446
07 Jan 15	48.82000 +0.85	48.95	47.75	48.35	32,916
06 Jan 15	47.96500 +0.36	48.45	47.35	47.42	24,311
05 Jan 15	47.60500 -1.40	49.28	47.38	49.26	188,414
02 Jan 15	49.00000 +0.10	49.31	48.56	48.90	12,847
31 Dec 14	48.90000 +0.14	48.90	48.62	48.71	6,063
30 Dec 14	48.76000 -0.05	49.05	48.58	49.00	13,863
29 Dec 14	48.81000 +0.21	49.00	48.39	48.58	17,068
24 Dec 14	48.60000 -0.51	49.20	48.60	49.10	5,903
23 Dec 14	49.11000 +0.86	49.25	48.25	48.32	68,223
22 Dec 14	48.25000 +0.66	48.25	47.55	47.70	74,529
19 Dec 14	47.59000 -0.26	48.00	47.35	48.00	53,690
18 Dec 14	47.85000 +0.54	48.14	47.24	47.85	67,172
17 Dec 14	47.31000 +1.32	47.31	46.04	46.21	47,131
16 Dec 14	45.99000 +0.68	45.99	44.85	45.40	69,284
15 Dec 14	45.31000 +0.29	45.80	45.20	45.40	28,960
12 Dec 14	45.02000 +0.02	45.39	44.95	45.29	62,418
11 Dec 14	45.00000 +0.89	45.00	43.92	44.25	33,841
10 Dec 14	44.11000 -0.14	44.80	43.65	44.80	29,258
09 Dec 14	44.25000 +0.51	44.33	43.20	43.99	28,098
08 Dec 14	43.74000 +0.34	44.05	43.00	44.00	38,408
05 Dec 14	43.40000 -0.34	44.00	43.20	44.00	18,828
04 Dec 14	43.74000 -0.72	44.74	43.70	44.64	20,209
03 Dec 14	44.46000 +2.71	44.50	42.00	42.22	53,481
02 Dec 14	41.75000 -0.43	42.39	41.30	42.39	29,850
01 Dec 14	42.18000 -0.39	42.75	41.63	42.75	17,295
28 Nov 14	42.57000 +0.39	42.57	41.30	42.33	36,706
27 Nov 14	42.18000 -0.06	42.60	41.96	42.52	18,867
26 Nov 14	42.24000 +0.32	43.44	42.10	42.72	48,342
25 Nov 14	41.92000 -1.13	44.15	41.92	43.59	233,937
24 Nov 14	43.05000 -0.06	43.64	42.92	43.50	70,709
21 Nov 14	43.11000 -1.89	45.30	43.11	44.90	54,855
20 Nov 14	45.00000 -0.33	45.46	44.85	45.37	17,498
19 Nov 14	45.33000 -0.33	45.50	44.94	45.50	14,432
18 Nov 14	45.66000 +0.16	46.67	45.31	46.64	15,403
17 Nov 14	45.50000 +0.00	46.38	45.17	45.35	19,229
14 Nov 14	45.50000 -0.35	45.84	45.05	45.78	18,300
13 Nov 14	45.85000 -0.74	46.72	45.80	46.72	16,702
12 Nov 14	46.59000 +0.09	46.65	46.00	46.50	11,148
11 Nov 14	46.50000 +0.31	46.68	46.00	46.03	11,473
10 Nov 14	46.19000 -0.20	46.73	46.19	46.48	14,766
07 Nov 14	46.39000 +1.34	46.61	45.50	45.50	39,160
06 Nov 14	45.05000 +1.06	45.09	44.00	44.00	13,154
05 Nov 14	43.99000 -0.19	44.44	43.86	44.15	20,022
04 Nov 14	44.18000 -0.70	44.97	44.02	44.84	19,898
03 Nov 14	44.88000 +0.23	45.30	44.60	44.70	14,529
31 Oct 14	44.65000 +0.55	45.01	44.25	44.50	43,738
30 Oct 14	44.10000 +0.10	44.36	43.78	44.09	27,691
29 Oct 14	44.00000 +0.04	44.50	43.85	43.95	24,682
28 Oct 14	43.96000 -0.04	44.85	43.96	44.38	19,268
27 Oct 14	44.00000 -0.73	44.95	43.84	44.85	19,991
24 Oct 14	44.73000 -0.02	44.99	44.37	44.70	9,186
23 Oct 14	44.75000 -0.15	45.06	44.38	44.70	25,887
22 Oct 14	44.90000 +0.26	45.00	44.70	44.70	138,857
21 Oct 14	44.64000 +0.34	44.72	44.31	44.31	18,639
20 Oct 14	44.30000 +0.32	44.57	43.90	44.28	67,303
17 Oct 14	43.98000 +1.28	44.08	42.42	42.75	191,193
16 Oct 14	42.70000 -1.34	45.01	42.38	44.08	57,976
15 Oct 14	44.04000 -0.06	44.84	43.25	44.20	28,651
14 Oct 14	44.10000 +0.09	44.22	43.43	44.00	13,231
13 Oct 14	44.01000 -0.44	44.91	44.00	44.40	21,516
10 Oct 14	44.45000 -1.10	45.63	43.00	45.63	54,528
09 Oct 14	45.55000 +0.01	46.04	45.31	45.70	33,014
08 Oct 14	45.54000 -0.66	46.37	45.50	46.20	15,146
07 Oct 14	46.20000 -0.89	47.26	46.01	47.10	35,159
06 Oct 14	47.09000 +0.09	47.22	46.62	47.13	35,709
03 Oct 14	47.00000 +0.46	47.21	46.48	46.57	17,075
02 Oct 14	46.54000 -0.85	47.78	46.54	47.78	24,050
01 Oct 14	47.39000 +0.55	47.39	46.52	47.04	34,809
30 Sep 14	46.84000 +1.28	46.93	45.70	45.70	50,419
29 Sep 14	45.56000 -0.78	46.30	45.56	46.30	41,247
26 Sep 14	46.34000 +1.00	46.68	45.40	45.40	53,305
25 Sep 14	45.34000 -0.35	46.45	45.28	45.89	35,685
24 Sep 14	45.69000 -1.46	45.95	45.28	45.28	166,633
23 Sep 14	47.15000 -2.96	48.38	47.07	47.90	169,800
22 Sep 14	50.11000 -1.11	51.91	50.07	51.30	18,961
19 Sep 14	51.22000 +0.72	52.08	50.51	50.52	159,946
18 Sep 14	50.50000 -0.60	51.17	50.45	50.92	7,582
17 Sep 14	51.10000 +0.26	51.18	50.42	50.95	17,440
16 Sep 14	50.84000 +0.64	50.90	49.81	49.81	38,807
15 Sep 14	50.20000 -0.15	50.40	49.96	50.13	10,070
12 Sep 14	50.35000 -0.05	50.49	50.18	50.49	6,120
11 Sep 14	50.40000 -0.10	50.50	50.12	50.50	9,665
10 Sep 14	50.50000 -0.17	50.90	50.29	50.90	14,067
09 Sep 14	50.67000 -0.13	50.90	50.51	50.80	11,004
08 Sep 14	50.80000 +0.06	50.90	50.60	50.89	71,586
05 Sep 14	50.74000 +0.01	50.90	50.59	50.73	28,091
04 Sep 14	50.73000 +0.26	50.90	50.31	50.31	17,402
03 Sep 14	50.47000 -0.03	50.70	50.29	50.70	32,478
02 Sep 14	50.50000 +0.38	50.75	50.17	50.40	30,341
01 Sep 14	50.12000 +0.72	50.14	49.60	49.67	21,836
29 Aug 14	49.40000 +0.10	49.70	49.14	49.14	24,034
28 Aug 14	49.30000 -0.48	49.90	49.20	49.55	30,530
27 Aug 14	49.78000 -0.11	49.99	49.58	49.63	13,647
26 Aug 14	49.89000 -0.01	49.90	49.57	49.74	9,523
25 Aug 14	49.90000 +0.30	49.94	49.00	49.60	3,111
22 Aug 14	49.60000 -0.30	50.02	49.14	49.97	35,182
21 Aug 14	49.90000 +1.05	49.90	48.70	48.91	9,296
20 Aug 14	48.85000 -0.37	49.24	48.70	49.22	8,735
19 Aug 14	49.22000 +0.70	49.30	48.80	48.80	13,265
18 Aug 14	48.52000 +0.62	49.30	48.21	48.34	17,092
15 Aug 14	47.90000 -0.09	48.00	46.99	47.99	30,192
14 Aug 14	47.99000 +0.12	49.43	47.77	48.45	21,615
13 Aug 14	47.87000 +1.00	48.44	46.59	46.97	23,408
12 Aug 14	46.87000 +0.87	47.17	45.93	46.59	16,946
11 Aug 14	46.00000 +0.00	47.44	46.00	46.50	14,719
08 Aug 14	46.00000 +0.20	46.30	45.60	45.90	25,829
07 Aug 14	45.80000 -0.23	46.75	45.80	46.20	11,130
06 Aug 14	46.03000 -0.47	46.92	45.70	46.92	16,236
05 Aug 14	46.50000 -0.33	47.09	46.42	47.00	8,858
04 Aug 14	46.83000 +0.42	48.02	46.83	48.00	25,126
01 Aug 14	46.41000 -0.59	47.78	46.00	47.78	63,675
31 Jul 14	47.00000 +1.11	47.00	45.52	45.90	44,844
30 Jul 14	45.89000 +0.14	46.25	45.88	46.23	10,011
29 Jul 14	45.75000 +0.05	46.43	45.65	46.00	64,742
28 Jul 14	45.70000 -0.20	47.35	45.55	47.35	46,151
25 Jul 14	45.90000 +2.25	46.90	44.25	44.25	35,548
24 Jul 14	43.65000 -0.45	45.44	43.55	45.38	27,260
23 Jul 14	44.10000 -0.35	46.00	44.01	46.00	18,151
22 Jul 14	44.45000 -0.23	45.28	44.34	44.77	16,555
21 Jul 14	44.68000 -0.79	47.00	44.68	47.00	18,062
18 Jul 14	45.47000 +0.29	46.69	45.22	45.66	19,889
17 Jul 14	45.18000 -1.62	47.68	45.18	47.62	29,664
16 Jul 14	46.80000 +0.28	47.22	46.65	46.86	9,442
15 Jul 14	46.52000 -0.07	46.82	46.20	46.79	8,184
14 Jul 14	46.59000 +0.22	47.62	46.59	47.62	3,773
11 Jul 14	46.37000 +0.18	46.71	46.12	46.57	10,587
10 Jul 14	46.19000 -0.99	47.40	46.11	46.95	10,826
09 Jul 14	47.18000 +0.18	47.63	46.86	47.00	7,709
08 Jul 14	47.00000 -0.50	48.38	46.50	48.00	9,150
07 Jul 14	47.50000 -0.12	47.98	47.37	47.75	3,359
04 Jul 14	47.62000 +0.13	48.44	47.50	47.63	2,065
03 Jul 14	47.49000 +0.32	48.21	46.80	47.00	44,447
02 Jul 14	47.17000 -0.53	47.90	47.02	47.90	61,400
01 Jul 14	47.70000 +0.09	48.55	47.04	47.14	14,629
30 Jun 14	47.61000 -0.11	47.85	47.25	47.72	2,996
27 Jun 14	47.72000 -0.28	48.20	47.52	47.67	1,782
26 Jun 14	48.00000 +0.66	48.50	47.25	47.25	16,694
25 Jun 14	47.34000 +0.34	47.96	46.80	47.96	2,689
24 Jun 14	47.00000 +0.00	47.25	46.75	47.00	117,984
23 Jun 14	47.00000 +0.37	48.20	46.50	48.20	11,351
20 Jun 14	46.63000 -0.44	48.40	46.63	46.68	46,750
19 Jun 14	47.07000 +0.08	47.30	46.50	47.30	5,831
18 Jun 14	46.99000 -0.01	47.17	46.09	47.00	19,553
17 Jun 14	47.00000 -0.80	48.04	46.50	47.95	31,796
16 Jun 14	47.80000 -0.20	48.19	47.75	48.13	7,972
13 Jun 14	48.00000 +0.18	48.13	47.46	48.00	15,577
12 Jun 14	47.82000 +0.61	47.87	47.17	47.48	6,134
11 Jun 14	47.21000 +0.15	48.00	46.15	47.22	36,834
10 Jun 14	47.06000 +0.18	47.49	46.51	47.00	9,787
09 Jun 14	46.88000 +0.04	47.00	46.51	46.80	11,384
06 Jun 14	46.84000 -0.06	47.31	46.08	47.00	17,431
05 Jun 14	46.90000 -0.10	47.03	46.53	47.00	11,912
04 Jun 14	47.00000 -0.79	47.98	47.00	47.92	22,495
03 Jun 14	47.79000 -0.21	48.79	47.50	48.01	196,186
02 Jun 14	48.00000 +0.00	48.53	47.34	48.00	167,733
30 May 14	48.00000 +0.14	48.00	47.32	47.86	3,121
29 May 14	47.86000 +1.18	47.94	46.84	46.91	7,652
28 May 14	46.68000 -1.19	48.20	46.24	48.20	25,402
27 May 14	47.87000 -0.43	48.24	47.87	48.18	6,277
26 May 14	48.30000 -0.10	48.47	47.87	48.21	23,952
23 May 14	48.40000 +0.19	48.65	47.82	47.89	28,347
22 May 14	48.21000 -0.28	48.49	48.00	48.45	32,837
21 May 14	48.49000 -1.51	48.59	48.13	48.37	54,569
20 May 14	50.00000 +0.50	50.18	49.71	49.90	21,349
19 May 14	49.50000 +0.90	50.18	48.50	48.93	57,065
16 May 14	48.60000 -0.68	50.19	48.50	49.32	33,405
15 May 14	49.28000 -0.78	50.17	49.08	50.17	14,091
14 May 14	50.06000 -1.32	51.40	49.80	51.40	26,675
13 May 14	51.38000 +0.42	51.40	50.82	50.82	16,423
12 May 14	50.96000 -0.04	51.20	50.52	51.13	12,443
09 May 14	51.00000 +0.00	51.26	50.65	51.26	23,897
08 May 14	51.00000 +0.90	51.40	50.19	50.40	32,783
07 May 14	50.10000 +0.49	50.25	49.50	49.52	86,271
06 May 14	49.61000 -0.21	49.81	49.54	49.81	9,565
05 May 14	49.82000 +0.21	50.00	49.50	49.65	12,383
02 May 14	49.61000 -0.33	50.00	48.50	49.54	36,511
30 Apr 14	49.94000 +0.14	49.94	49.11	49.71	32,912
29 Apr 14	49.80000 +0.50	49.85	49.11	49.11	43,579
28 Apr 14	49.30000 +0.30	49.54	48.50	49.10	36,127
25 Apr 14	49.00000 -0.10	49.80	48.74	49.48	50,229
24 Apr 14	49.10000 +1.21	49.50	47.50	47.90	50,302
23 Apr 14	47.89000 +1.94	47.89	45.80	46.00	114,231
22 Apr 14	45.95000 +0.45	45.95	45.59	45.93	23,365
17 Apr 14	45.50000 -0.05	45.87	45.15	45.87	27,370
16 Apr 14	45.55000 +0.12	45.98	45.40	45.57	40,105
15 Apr 14	45.43000 -0.56	46.25	45.43	46.10	26,439
14 Apr 14	45.99000 +0.09	46.40	45.85	46.00	22,600
11 Apr 14	45.90000 -0.07	47.20	45.75	45.91	30,048
10 Apr 14	45.97000 -0.66	47.20	45.77	47.05	22,937
09 Apr 14	46.63000 +0.47	47.12	46.21	46.90	11,138
08 Apr 14	46.16000 -0.52	47.15	45.50	47.00	46,858
07 Apr 14	46.68000 -0.06	47.15	46.34	47.15	26,396
04 Apr 14	46.74000 -0.21	47.34	46.45	47.00	29,079
03 Apr 14	46.95000 +0.45	47.07	46.60	46.96	18,295
02 Apr 14	46.50000 +0.60	46.97	45.61	46.38	77,241
01 Apr 14	45.90000 -1.09	47.00	45.62	46.95	17,565
31 Mar 14	46.99000 +0.09	47.30	46.85	47.30	9,801
28 Mar 14	46.90000 +0.20	47.67	46.90	47.26	8,417
27 Mar 14	46.70000 -0.31	47.96	46.47	47.17	33,655
26 Mar 14	47.01000 -0.61	48.01	47.01	47.50	36,625
25 Mar 14	47.62000 -0.38	49.10	47.62	48.57	12,631
24 Mar 14	48.00000 -1.20	49.00	47.90	49.00	14,839
21 Mar 14	49.20000 -0.60	49.47	44.44	49.34	58,378
20 Mar 14	49.80000 +0.80	49.90	48.71	48.73	61,893
19 Mar 14	49.00000 +1.15	49.38	47.87	47.89	173,714
18 Mar 14	47.85000 +0.85	47.85	47.00	47.15	37,052
17 Mar 14	47.00000 +1.00	47.13	46.00	46.39	32,309
14 Mar 14	46.00000 +0.00	46.44	45.63	45.92	38,831
13 Mar 14	46.00000 -0.15	46.13	45.90	45.99	37,408
12 Mar 14	46.15000 +0.58	46.15	45.62	46.00	21,533
11 Mar 14	45.57000 -0.26	46.19	45.57	46.00	109,451
10 Mar 14	45.83000 +0.33	46.10	45.51	45.51	52,681
07 Mar 14	45.50000 -1.00	46.64	45.50	46.64	30,288
06 Mar 14	46.50000 +0.35	46.58	46.15	46.15	61,023
05 Mar 14	46.15000 -0.19	46.64	46.15	46.64	19,701
04 Mar 14	46.34000 -0.16	46.90	46.10	46.77	88,707
03 Mar 14	46.50000 -0.50	46.90	45.62	46.76	159,536
28 Feb 14	47.00000 +1.19	47.00	45.75	46.10	301,082
27 Feb 14	45.81000 +0.00	46.30	44.07	46.00	4,582,745

Gaztransport & Technigaz SA

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	198.50000 -6.10	205.00	198.50	204.40	96,453
21 Oct 26	204.60001 +3.20	205.00	202.20	202.40	101,110
20 Oct 26	201.39999 -6.00	207.40	201.40	207.40	97,992
19 Oct 26	207.39999 -4.20	212.20	207.00	211.60	75,759
16 Oct 26	211.60001 +4.60	214.40	208.40	208.80	93,166
15 Oct 26	207.00000 -6.20	213.80	207.00	212.00	121,319
14 Oct 26	213.20000 -2.40	216.40	212.60	216.40	96,815
13 Oct 26	215.60001 -1.00	218.20	214.40	216.80	55,831
12 Oct 26	216.60001 +0.20	217.20	214.60	215.40	78,170
09 Oct 26	216.39999 +0.00	217.00	213.20	216.60	58,846
08 Oct 26	216.39999 +2.40	218.40	213.00	214.20	119,185
07 Oct 26	214.00000 +0.80	216.00	213.00	214.60	117,023
06 Oct 26	213.20000 +0.20	215.40	210.40	212.80	135,388
05 Oct 26	213.00000 +3.00	214.00	210.00	210.00	80,125
02 Oct 26	210.00000 +0.60	210.80	208.40	209.40	92,368
01 Oct 26	209.39999 -5.00	213.40	206.40	213.40	126,926
30 Sep 26	214.39999 -1.60	217.40	214.40	216.20	159,923
29 Sep 26	216.00000 -3.00	219.60	215.20	219.00	76,919
28 Sep 26	219.00000 +0.20	221.00	218.00	219.20	72,291
25 Sep 26	218.80000 -4.60	224.00	218.80	223.00	76,101
24 Sep 26	223.39999 -1.40	225.60	223.20	225.00	55,919
23 Sep 26	224.80000 +2.20	225.00	220.80	222.00	73,517
22 Sep 26	222.60001 -1.40	224.60	221.80	223.40	127,798
21 Sep 26	224.00000 -1.40	225.40	222.40	225.40	66,782
18 Sep 26	225.39999 -1.60	226.40	222.40	226.00	130,930
17 Sep 26	227.00000 +5.40	227.00	221.60	221.80	105,059
16 Sep 26	221.60001 +4.80	223.40	217.20	218.00	127,420
15 Sep 26	216.80000 +3.00	217.20	213.00	213.60	91,640
14 Sep 26	213.80000 -2.40	218.00	213.80	216.20	81,750
11 Sep 26	216.20000 +2.20	218.60	214.40	215.00	82,102
10 Sep 26	214.00000 -4.80	218.80	213.60	218.20	83,036
09 Sep 26	218.80000 -0.40	220.00	217.20	219.40	72,502
08 Sep 26	219.20000 -0.80	221.80	219.20	220.80	75,077
07 Sep 26	220.00000 +3.80	220.40	216.40	216.60	91,281
04 Sep 26	216.20000 +8.20	217.80	212.40	213.40	150,117
03 Sep 26	208.00000 -0.80	211.00	206.40	208.00	69,038
02 Sep 26	208.80000 -2.00	215.00	208.60	212.40	143,736
01 Sep 26	210.80000 +1.00	212.40	209.60	210.40	105,031
31 Aug 26	209.80000 -2.00	213.40	209.60	212.20	66,359
28 Aug 26	211.80000 +3.80	212.80	208.80	210.00	100,775
27 Aug 26	208.00000 +1.00	208.80	204.80	205.00	50,012
26 Aug 26	207.00000 +0.00	208.80	205.80	206.00	89,766
25 Aug 26	207.00000 +4.20	207.00	202.80	202.80	56,565
24 Aug 26	202.80000 -2.60	206.20	202.60	205.40	40,070
21 Aug 26	205.39999 +0.80	206.60	202.60	203.80	79,750
20 Aug 26	204.60001 +0.00	205.00	202.20	204.20	79,194
19 Aug 26	204.60001 -0.60	207.00	204.60	205.80	70,080
18 Aug 26	205.20000 -1.60	209.40	205.20	208.00	64,214
17 Aug 26	206.80000 +0.40	208.40	206.40	206.40	72,685
14 Aug 26	206.39999 +4.00	206.80	202.40	202.40	67,033
13 Aug 26	202.39999 +0.40	203.20	199.00	202.60	85,235
12 Aug 26	202.00000 -1.20	204.80	200.40	203.00	65,846
11 Aug 26	203.20000 +0.20	205.00	203.20	203.80	79,722
10 Aug 26	203.00000 +6.00	203.00	197.00	197.00	74,116
07 Aug 26	197.00000 +0.20	198.10	194.10	196.50	55,640
06 Aug 26	196.80000 +1.80	198.00	194.50	194.90	73,742
05 Aug 26	195.00000 +0.00	199.50	195.00	197.00	95,494
04 Aug 26	195.00000 -2.30	199.10	194.50	197.40	75,530
03 Aug 26	197.30000 +1.60	198.40	194.50	197.40	101,561
31 Jul 26	195.70000 -1.60	198.60	193.90	197.40	152,222
30 Jul 26	197.30000 +4.50	197.60	193.90	194.90	93,261
29 Jul 26	192.80000 +6.80	193.60	189.10	191.20	131,869
28 Jul 26	186.00000 -5.40	191.50	186.00	189.20	144,191
27 Jul 26	191.39999 -3.60	194.00	190.70	194.00	98,993
24 Jul 26	195.00000 -0.30	196.80	193.60	195.00	93,207
23 Jul 26	195.30000 +3.30	195.30	192.20	192.40	117,374
22 Jul 26	192.00000 +2.40	192.50	189.60	190.20	51,396
21 Jul 26	189.60001 +1.30	190.40	187.50	188.80	74,627
20 Jul 26	188.30000 +2.00	189.30	186.90	188.50	60,054
17 Jul 26	186.30000 -1.30	188.00	185.70	186.00	44,559
16 Jul 26	187.60001 +0.40	188.10	185.60	187.20	64,494
15 Jul 26	187.20000 -1.10	189.40	186.30	188.20	66,904
14 Jul 26	188.30000 -1.60	191.00	185.20	190.80	101,284
13 Jul 26	189.89999 +1.80	191.20	187.50	189.70	84,139
10 Jul 26	188.10001 -2.90	191.90	187.10	191.90	65,178
09 Jul 26	191.00000 -2.80	195.40	190.70	193.90	122,406
08 Jul 26	193.80000 +6.80	194.50	188.85	190.00	178,471
07 Jul 26	187.00000 -2.60	192.30	186.70	189.70	116,950
06 Jul 26	189.60001 -0.10	189.60	188.10	189.50	85,478
03 Jul 26	189.70000 +5.50	189.70	184.30	185.30	104,504
02 Jul 26	184.20000 +0.40	186.90	183.70	184.00	140,982
01 Jul 26	183.80000 -2.10	186.70	183.10	186.00	114,606
30 Jun 26	185.89999 +1.50	185.90	183.70	184.00	113,871
29 Jun 26	184.39999 +1.00	185.90	183.60	183.90	82,579
26 Jun 26	183.39999 +0.20	183.40	176.80	181.10	188,362
25 Jun 26	183.20000 -3.10	186.40	183.20	185.20	122,332
24 Jun 26	186.30000 -4.30	190.70	183.60	190.20	115,234
23 Jun 26	190.60001 -0.90	190.60	187.00	190.10	91,074
22 Jun 26	191.50000 -2.70	195.00	191.40	193.00	115,654
19 Jun 26	194.20000 +1.90	195.20	192.40	192.50	131,934
18 Jun 26	192.30000 -6.80	199.90	191.00	198.60	83,928
17 Jun 26	199.10001 +0.00	200.40	195.40	195.40	98,109
16 Jun 26	199.10001 -4.10	204.80	196.60	204.80	111,073
15 Jun 26	203.20000 +0.00	205.20	202.40	203.40	106,948
12 Jun 26	203.20000 +2.60	203.60	196.50	197.40	164,231
11 Jun 26	200.60001 -0.40	202.00	199.60	201.40	90,609
10 Jun 26	201.00000 +2.10	201.60	198.30	199.40	69,108
09 Jun 26	198.89999 -4.70	204.80	198.80	203.20	106,731
08 Jun 26	203.60001 +0.20	205.60	200.80	201.40	81,533
05 Jun 26	203.39999 +1.20	204.80	202.00	202.40	75,713
04 Jun 26	202.20000 +4.60	203.20	195.80	196.30	87,252
03 Jun 26	197.60001 +0.20	199.90	197.00	199.60	71,911
02 Jun 26	197.39999 +0.90	198.70	194.70	196.50	93,381
01 Jun 26	196.50000 -1.40	200.00	195.20	198.20	62,837
29 May 26	197.89999 -2.00	201.40	195.00	200.00	132,287
28 May 26	199.89999 +0.00	202.60	199.50	200.00	84,774
27 May 26	199.89999 -7.70	206.80	199.90	206.40	107,186
26 May 26	207.60001 +3.40	209.20	203.60	203.60	59,869
25 May 26	204.20000 -0.60	204.40	202.80	203.60	27,141
22 May 26	204.80000 +1.20	205.00	201.40	202.60	74,868
21 May 26	203.60001 +0.40	205.00	202.40	203.20	53,074
20 May 26	203.20000 -1.80	207.00	203.20	206.00	55,280
19 May 26	205.00000 +2.20	205.40	201.60	202.80	124,789
18 May 26	202.80000 -6.60	210.20	202.80	209.80	115,943
15 May 26	209.39999 +2.00	210.60	206.60	207.80	113,363
14 May 26	207.39999 +0.40	207.40	205.00	206.20	51,476
13 May 26	207.00000 +3.00	208.60	204.40	204.40	55,845
12 May 26	204.00000 -2.40	208.20	203.20	205.80	70,930
11 May 26	206.39999 +3.00	206.60	203.80	204.80	69,457
08 May 26	203.39999 -4.40	209.00	203.40	208.20	81,263
07 May 26	207.80000 -2.80	210.80	206.40	208.60	100,582
06 May 26	210.60001 -1.40	211.40	205.00	210.60	94,703
05 May 26	212.00000 +1.00	212.80	210.00	211.00	84,420
04 May 26	211.00000 +4.00	211.20	204.80	208.00	98,142
30 Apr 26	207.00000 +3.20	207.60	203.00	204.40	69,772
29 Apr 26	203.80000 -0.20	205.80	203.00	204.80	65,077
28 Apr 26	204.00000 +4.10	207.20	200.80	201.00	112,656
27 Apr 26	199.89999 +2.10	201.60	197.70	198.00	59,394
24 Apr 26	197.80000 -3.80	201.40	197.60	199.20	83,286
23 Apr 26	201.60001 +1.60	206.20	199.90	206.20	150,848
22 Apr 26	200.00000 +3.30	201.20	196.30	196.60	75,326
21 Apr 26	196.70000 +1.60	198.90	195.60	196.20	78,271
20 Apr 26	195.10001 +0.60	199.20	194.80	197.50	101,731
17 Apr 26	194.50000 -4.00	200.00	193.10	199.10	117,497
16 Apr 26	198.50000 -1.70	200.40	197.30	199.10	95,174
15 Apr 26	200.20000 -1.40	203.00	200.20	202.00	58,359
14 Apr 26	201.60001 -1.00	205.00	200.20	202.20	100,440
13 Apr 26	202.60001 +2.70	203.20	199.00	201.80	110,953
10 Apr 26	199.89999 -5.10	204.60	199.90	202.80	77,131
09 Apr 26	205.00000 +1.00	207.20	204.20	205.80	129,005
08 Apr 26	204.00000 +1.60	204.00	195.80	201.00	142,742
07 Apr 26	202.39999 -1.20	205.80	201.80	203.60	81,271
02 Apr 26	203.60001 +1.40	205.00	200.80	203.20	99,474
01 Apr 26	202.20000 -1.00	203.60	198.00	203.60	97,447
31 Mar 26	203.20000 +5.00	203.20	197.10	197.10	111,610
30 Mar 26	198.20000 -1.00	202.40	197.20	200.40	104,775
27 Mar 26	199.20000 -5.60	205.40	197.30	204.80	96,178
26 Mar 26	204.80000 -0.80	205.00	201.80	204.60	98,314
25 Mar 26	205.60001 +3.80	206.60	202.20	202.80	113,778
24 Mar 26	201.80000 +2.10	203.40	199.30	199.40	95,932
23 Mar 26	199.70000 -4.10	202.20	196.80	198.80	142,118
20 Mar 26	203.80000 -8.40	212.20	202.20	212.20	297,017
19 Mar 26	212.20000 +7.80	215.00	203.80	205.20	168,019
18 Mar 26	204.39999 +4.80	205.60	199.80	199.90	126,145
17 Mar 26	199.60001 +0.50	200.40	197.30	198.80	57,638
16 Mar 26	199.10001 +0.60	199.50	197.10	198.50	50,829
13 Mar 26	198.50000 -1.90	201.20	198.00	200.40	92,484
12 Mar 26	200.39999 +0.20	201.20	199.00	200.00	112,179
11 Mar 26	200.20000 -1.40	201.40	196.50	201.40	109,990
10 Mar 26	201.60001 +5.70	201.60	193.10	195.00	178,120
09 Mar 26	195.89999 -2.90	197.60	193.00	196.40	193,810
06 Mar 26	198.80000 +4.40	198.80	188.90	194.90	158,921
05 Mar 26	194.39999 -3.10	201.80	194.40	201.40	177,764
04 Mar 26	197.50000 +3.10	198.90	191.40	193.30	126,917
03 Mar 26	194.39999 -4.60	197.90	192.80	197.70	128,250
02 Mar 26	199.00000 +6.40	199.00	190.30	193.00	165,992
27 Feb 26	192.60001 +0.40	194.00	191.00	192.20	138,852
26 Feb 26	192.20000 +1.90	192.20	188.90	190.70	90,294
25 Feb 26	190.30000 +2.00	190.70	186.60	188.70	79,769
24 Feb 26	188.30000 -1.00	193.30	187.00	191.00	143,544
23 Feb 26	189.30000 +2.00	189.80	184.90	188.00	102,666
20 Feb 26	187.30000 +1.50	191.00	177.30	177.70	272,389
19 Feb 26	185.80000 +3.90	185.80	182.20	182.20	98,756
18 Feb 26	181.89999 +1.50	183.80	180.10	180.10	93,459
17 Feb 26	180.39999 -0.90	181.90	179.70	181.60	82,591
16 Feb 26	181.30000 -0.10	183.00	181.10	182.10	60,404
13 Feb 26	181.39999 +3.90	181.40	175.00	175.20	95,424
12 Feb 26	177.50000 +0.60	180.50	177.30	179.00	80,183
11 Feb 26	176.89999 -1.50	179.30	175.10	178.40	79,839
10 Feb 26	178.39999 -0.90	181.50	178.40	179.40	92,261
09 Feb 26	179.30000 +2.00	179.70	176.90	177.50	64,180
06 Feb 26	177.30000 +0.20	179.20	176.90	177.40	89,404
05 Feb 26	177.10001 -2.60	180.30	176.90	179.00	86,088
04 Feb 26	179.70000 -2.70	185.40	179.70	184.60	95,285
03 Feb 26	182.39999 +2.60	187.90	180.50	181.00	132,574
02 Feb 26	179.80000 -1.70	180.40	178.30	179.20	72,429
30 Jan 26	181.50000 +0.10	182.00	180.00	181.30	83,517
29 Jan 26	181.39999 +1.20	184.90	180.20	181.50	153,890
28 Jan 26	180.20000 +0.90	180.80	178.60	179.70	84,070
27 Jan 26	179.30000 +1.70	179.70	177.70	178.00	65,491
26 Jan 26	177.60001 -1.50	179.70	177.60	178.70	58,811
23 Jan 26	179.10001 +3.00	179.10	175.70	176.50	83,155
22 Jan 26	176.10001 +1.10	178.60	174.70	178.00	107,839
21 Jan 26	175.00000 +0.90	175.20	172.90	173.50	86,582
20 Jan 26	174.10001 +1.00	174.30	168.30	170.40	84,194
19 Jan 26	173.10001 -2.20	175.30	171.90	174.40	52,367
16 Jan 26	175.30000 +1.20	175.30	173.00	174.10	81,075
15 Jan 26	174.10001 +3.50	175.80	171.20	171.80	111,979
14 Jan 26	170.60001 +1.80	170.60	168.10	168.80	99,004
13 Jan 26	168.80000 +0.90	169.00	166.50	168.00	83,243
12 Jan 26	167.89999 -0.30	170.70	166.70	170.50	85,078
09 Jan 26	168.20000 +8.80	168.20	160.80	161.00	133,233
08 Jan 26	159.39999 +2.20	160.50	157.40	157.50	127,703
07 Jan 26	157.20000 -0.50	159.00	155.20	155.50	155,194
06 Jan 26	157.70000 -0.40	159.20	156.20	158.60	68,097
05 Jan 26	158.10001 +2.80	158.10	154.80	156.80	88,959
02 Jan 26	155.30000 -1.30	157.00	153.80	155.70	83,878
31 Dec 25	156.60001 +0.40	157.00	155.90	156.80	20,414
30 Dec 25	156.20000 -0.20	156.90	155.70	156.30	42,159
29 Dec 25	156.39999 -0.60	158.00	155.90	157.50	70,440
24 Dec 25	157.00000 +0.00	157.60	156.40	157.00	14,987
23 Dec 25	157.00000 -1.30	158.30	155.40	158.20	48,280
22 Dec 25	158.30000 +1.30	159.60	158.00	158.00	72,992
19 Dec 25	157.00000 -0.50	158.30	156.30	157.30	126,523
18 Dec 25	157.50000 +2.60	157.80	155.10	155.10	90,628
17 Dec 25	154.89999 -2.80	158.40	154.30	158.30	104,683
16 Dec 25	157.70000 -4.00	160.90	155.20	160.80	157,708
15 Dec 25	161.70000 +1.40	162.80	160.40	161.90	89,115
12 Dec 25	160.30000 +0.50	161.90	159.30	160.50	83,181
11 Dec 25	159.80000 -4.30	164.40	159.80	164.10	86,415
10 Dec 25	164.10001 -1.50	165.60	164.00	165.60	74,306
09 Dec 25	165.60001 -5.70	169.10	164.80	168.50	75,992
08 Dec 25	171.30000 +1.60	174.10	170.00	170.00	70,727
05 Dec 25	169.70000 -4.80	173.20	168.20	173.00	95,237
04 Dec 25	174.50000 +2.00	174.60	171.80	173.80	54,478
03 Dec 25	172.50000 -0.90	176.50	171.10	174.30	53,232
02 Dec 25	173.39999 +1.00	173.80	171.00	172.10	56,587
01 Dec 25	172.39999 +0.10	172.80	170.10	172.30	91,633
28 Nov 25	172.30000 +0.50	173.10	172.10	172.50	52,575
27 Nov 25	171.80000 +1.10	171.80	170.30	171.00	34,285
26 Nov 25	170.70000 +0.40	172.10	169.20	170.30	41,306
25 Nov 25	170.30000 -0.20	172.80	168.80	171.30	63,435
24 Nov 25	170.50000 -1.00	171.40	169.20	171.40	109,020
21 Nov 25	171.50000 -2.60	173.10	169.90	172.00	65,401
20 Nov 25	174.10001 +0.80	176.10	173.80	175.40	78,136
19 Nov 25	173.30000 -3.20	177.20	172.70	176.80	73,135
18 Nov 25	176.50000 -1.60	177.50	175.50	176.20	53,412
17 Nov 25	178.10001 +1.00	179.20	177.20	177.70	81,213
14 Nov 25	177.10001 -0.10	177.50	175.10	176.60	75,717
13 Nov 25	177.20000 -1.40	179.00	176.60	177.10	90,702
12 Nov 25	178.60001 -1.00	180.50	178.30	179.60	61,700
11 Nov 25	179.60001 +0.30	180.00	178.40	178.50	69,809
10 Nov 25	179.30000 +1.80	179.90	177.60	179.50	94,928
07 Nov 25	177.50000 -1.90	179.80	175.90	179.40	78,987
06 Nov 25	179.39999 -3.90	182.50	178.70	182.50	146,921
05 Nov 25	183.30000 +0.60	183.30	179.90	182.30	78,392
04 Nov 25	182.70000 -3.90	186.10	180.00	185.80	151,280
03 Nov 25	186.60001 +15.00	186.60	175.20	175.20	217,167
31 Oct 25	171.60001 +0.90	172.10	170.00	170.10	86,070
30 Oct 25	170.70000 +0.30	171.70	169.70	170.90	97,959
29 Oct 25	170.39999 +2.70	170.40	168.10	168.20	136,618
28 Oct 25	167.70000 +0.20	168.40	166.20	166.60	72,726
27 Oct 25	167.50000 +0.90	168.30	166.60	167.00	86,095
24 Oct 25	166.60001 -0.20	166.90	165.00	166.90	72,062
23 Oct 25	166.80000 +4.60	166.90	164.00	164.10	80,325
22 Oct 25	162.20000 +1.60	164.30	161.50	161.50	115,558
21 Oct 25	160.60001 +1.30	161.00	159.00	159.60	61,238
20 Oct 25	159.30000 +2.20	161.40	157.50	158.00	73,862
17 Oct 25	157.10001 -2.90	158.90	154.60	157.70	74,231
16 Oct 25	160.00000 +0.90	164.60	159.40	164.00	85,916
15 Oct 25	159.10001 +0.20	160.80	158.00	160.50	71,931
14 Oct 25	158.89999 -1.30	160.00	157.30	158.40	111,339
13 Oct 25	160.20000 -6.40	166.20	160.20	165.80	118,562
10 Oct 25	166.60001 +2.80	168.30	163.00	163.20	106,598
09 Oct 25	163.80000 -1.50	165.70	162.90	165.50	83,960
08 Oct 25	165.30000 +2.80	165.60	162.70	164.40	133,131
07 Oct 25	162.50000 +5.50	162.60	157.10	157.10	105,807
06 Oct 25	157.00000 -0.60	158.70	155.70	158.00	61,749
03 Oct 25	157.60001 +1.20	158.30	156.10	156.50	102,880
02 Oct 25	156.39999 +0.70	157.60	154.90	154.90	71,019
01 Oct 25	155.70000 -1.90	159.20	154.60	158.60	99,029
30 Sep 25	157.60001 +1.60	158.30	154.40	155.50	227,599
29 Sep 25	156.00000 -0.40	157.70	155.00	155.90	81,939
26 Sep 25	156.39999 +1.70	156.90	154.90	155.00	55,843
25 Sep 25	154.70000 +1.10	155.50	153.50	153.50	61,815
24 Sep 25	153.60001 +2.30	154.00	151.50	151.60	60,459
23 Sep 25	151.30000 -2.70	154.20	151.30	154.20	85,733
22 Sep 25	154.00000 -1.10	155.20	153.20	155.00	61,975
19 Sep 25	155.10001 +3.40	157.50	152.40	152.40	233,960
18 Sep 25	151.70000 -0.30	154.00	150.80	152.90	106,856
17 Sep 25	152.00000 -4.90	154.40	147.30	153.10	196,900
16 Sep 25	156.89999 -2.20	160.40	156.80	159.50	70,475
15 Sep 25	159.10001 +0.00	160.50	158.30	159.60	66,118
12 Sep 25	159.10001 +5.50	159.20	156.10	156.80	89,536
11 Sep 25	153.60001 +0.60	156.30	152.90	153.00	59,164
10 Sep 25	153.00000 -0.10	153.80	152.40	153.80	63,701
09 Sep 25	153.10001 +1.80	153.30	151.40	151.60	42,082
08 Sep 25	151.30000 +0.90	153.10	150.50	150.50	96,999
05 Sep 25	150.39999 -3.50	154.40	150.00	153.50	89,043
04 Sep 25	153.89999 -2.80	157.10	153.90	156.90	120,285
03 Sep 25	156.70000 -1.00	158.00	155.30	158.00	60,338
02 Sep 25	157.70000 -0.40	159.90	156.50	159.00	62,832
01 Sep 25	158.10001 -1.30	159.90	156.90	159.80	31,012
29 Aug 25	159.39999 +1.40	161.10	158.10	158.10	79,554
28 Aug 25	158.00000 +1.20	158.40	156.40	157.10	61,449
27 Aug 25	156.80000 +2.10	157.90	154.60	154.70	59,477
26 Aug 25	154.70000 -2.40	156.80	148.30	153.60	201,313
25 Aug 25	157.10001 -1.40	158.80	156.80	158.60	39,608
22 Aug 25	158.50000 -1.40	160.10	158.50	160.10	35,960
21 Aug 25	159.89999 +1.30	161.00	159.00	159.30	44,865
20 Aug 25	158.60001 -1.10	160.00	158.60	159.70	43,790
19 Aug 25	159.70000 -1.60	161.20	159.50	161.20	55,657
18 Aug 25	161.30000 +3.70	161.80	157.60	158.40	67,144
15 Aug 25	157.60001 -1.70	159.80	157.60	159.50	104,597
14 Aug 25	159.30000 -0.30	160.00	158.10	159.70	67,022
13 Aug 25	159.60001 -1.50	161.90	159.60	161.60	48,418
12 Aug 25	161.10001 -1.00	162.10	160.60	162.00	60,114
11 Aug 25	162.10001 +0.40	162.60	160.80	162.50	44,659
08 Aug 25	161.70000 -1.90	164.90	161.50	163.00	79,338
07 Aug 25	163.60001 -3.00	166.20	163.20	166.10	84,155
06 Aug 25	166.60001 -3.00	168.60	164.90	167.00	84,655
05 Aug 25	169.60001 +1.10	171.40	169.50	169.90	92,331
04 Aug 25	168.50000 +2.00	169.60	167.10	167.80	93,485
01 Aug 25	166.50000 +1.50	166.50	163.60	165.00	114,456
31 Jul 25	165.00000 +5.20	165.90	158.30	159.70	109,295
30 Jul 25	159.80000 +0.20	167.60	157.80	167.60	186,281
29 Jul 25	159.60001 +1.70	160.40	157.50	158.00	76,634
28 Jul 25	157.89999 +0.60	158.50	157.00	157.90	71,125
25 Jul 25	157.30000 -2.10	158.60	156.30	158.60	61,499
24 Jul 25	159.39999 -1.20	162.50	159.20	162.10	86,463
23 Jul 25	160.60001 -1.70	162.70	160.30	162.50	70,128
22 Jul 25	162.30000 -2.30	165.20	162.10	164.60	52,400
21 Jul 25	164.60001 -1.50	166.60	164.60	165.80	59,032
18 Jul 25	166.10001 +1.30	166.80	164.70	165.80	64,079
17 Jul 25	164.80000 -0.30	166.10	164.10	165.90	45,060
16 Jul 25	165.10001 -1.90	168.20	165.10	167.50	65,846
15 Jul 25	167.00000 -0.50	168.70	166.60	168.10	54,375
14 Jul 25	167.50000 -2.60	170.10	167.10	170.00	98,040
11 Jul 25	170.10001 +4.80	170.20	166.20	166.60	97,128
10 Jul 25	165.30000 +1.60	165.30	163.60	164.10	77,281
09 Jul 25	163.70000 -0.50	164.90	163.10	164.20	86,615
08 Jul 25	164.20000 +0.60	166.80	164.10	164.10	97,706
07 Jul 25	163.60001 -0.60	164.00	162.40	163.80	78,426
04 Jul 25	164.20000 +0.30	165.40	163.60	164.20	61,096
03 Jul 25	163.89999 +0.00	164.30	163.10	163.80	66,915
02 Jul 25	163.89999 +0.80	164.80	163.00	163.00	67,993
01 Jul 25	163.10001 -5.10	169.50	163.10	168.90	88,904
30 Jun 25	168.20000 +1.10	169.00	167.20	167.80	90,173
27 Jun 25	167.10001 +2.40	167.10	164.30	165.40	79,935
26 Jun 25	164.70000 -0.20	165.80	163.20	165.70	67,673
25 Jun 25	164.89999 -1.50	167.50	164.20	166.20	83,107
24 Jun 25	166.39999 -1.70	168.00	164.30	168.00	135,361
23 Jun 25	168.10001 +2.60	168.30	165.00	165.40	89,619
20 Jun 25	165.50000 -0.50	166.90	164.60	166.20	165,417
19 Jun 25	166.00000 +1.30	166.00	163.80	164.40	70,009
18 Jun 25	164.70000 -1.20	166.00	164.00	165.90	74,709
17 Jun 25	165.89999 -1.00	165.90	163.20	163.40	99,978
16 Jun 25	166.89999 +1.30	169.80	165.40	165.70	99,244
13 Jun 25	165.60001 +1.90	169.80	164.70	165.00	127,130
12 Jun 25	163.70000 +0.80	165.50	162.90	164.10	67,377
11 Jun 25	162.89999 +0.90	164.30	161.10	161.20	78,143
10 Jun 25	162.00000 -5.20	167.80	161.40	167.30	115,577
09 Jun 25	167.20000 -1.80	168.20	153.00	163.60	103,291
06 Jun 25	169.00000 -0.40	170.40	168.60	170.00	80,581
05 Jun 25	169.39999 +1.00	170.60	167.80	168.00	95,160
04 Jun 25	168.39999 -0.50	170.60	168.40	169.00	103,086
03 Jun 25	168.89999 +2.60	169.70	166.90	166.90	90,673
02 Jun 25	166.30000 +2.60	167.80	164.30	164.30	115,377
30 May 25	163.70000 -0.50	164.90	163.70	163.90	135,570
29 May 25	164.20000 +1.20	165.50	163.30	164.50	56,452
28 May 25	163.00000 -0.30	164.70	163.00	163.50	79,555
27 May 25	163.30000 +0.80	163.70	161.90	162.60	82,157
26 May 25	162.50000 +1.70	163.20	161.70	162.10	52,888
23 May 25	160.80000 -0.30	162.40	157.80	161.50	127,646
22 May 25	161.10001 +1.20	161.30	158.80	159.20	93,785
21 May 25	159.89999 +2.80	162.30	157.30	157.30	162,568
20 May 25	157.10001 +1.20	158.10	155.60	155.90	139,267
19 May 25	155.89999 +0.20	156.00	154.40	155.70	56,625
16 May 25	155.70000 +3.30	157.60	152.90	153.70	98,421
15 May 25	152.39999 +0.90	152.40	150.00	151.30	75,070
14 May 25	151.50000 +1.90	152.20	150.50	150.70	80,884
13 May 25	149.60001 +0.60	150.30	147.90	149.20	70,386
12 May 25	149.00000 +2.70	150.00	147.50	149.00	85,140
09 May 25	146.30000 -0.90	149.30	146.20	147.70	88,068
08 May 25	147.20000 +0.60	149.30	147.20	147.70	76,488
07 May 25	146.60001 -0.10	147.00	146.00	146.80	65,378
06 May 25	146.70000 +0.30	148.90	145.30	148.40	130,196
05 May 25	146.39999 +1.10	147.00	145.10	145.60	53,430
02 May 25	145.30000 +1.50	146.00	143.70	146.00	75,700
30 Apr 25	143.80000 +2.80	144.10	140.20	140.70	110,332
29 Apr 25	141.00000 +3.40	142.50	137.90	137.90	83,968
28 Apr 25	137.60001 -1.00	140.50	136.30	139.80	146,529
25 Apr 25	138.60001 +0.00	139.50	137.70	138.80	71,459
24 Apr 25	138.60001 +2.60	138.60	135.40	135.50	72,726
23 Apr 25	136.00000 +1.50	137.40	135.40	136.40	115,585
22 Apr 25	134.50000 -2.00	137.60	133.20	136.80	94,534
17 Apr 25	136.50000 +1.00	137.10	134.60	135.60	55,191
16 Apr 25	135.50000 -2.00	136.50	134.60	135.80	101,410
15 Apr 25	137.50000 +3.40	138.40	135.30	135.30	66,945
14 Apr 25	134.10001 +4.30	135.30	131.50	132.40	106,808
11 Apr 25	129.80000 +1.70	129.80	127.10	128.70	98,013
10 Apr 25	128.10001 -0.20	140.10	128.10	139.20	134,175
09 Apr 25	128.30000 +0.10	129.80	125.30	125.50	147,138
08 Apr 25	128.20000 +4.70	130.00	125.20	126.70	125,734
07 Apr 25	123.50000 -6.10	129.70	111.30	121.00	275,115
04 Apr 25	129.60001 -8.20	136.50	127.80	135.80	168,829
03 Apr 25	137.80000 -3.80	139.40	135.70	138.70	163,444
02 Apr 25	141.60001 +2.20	141.60	138.80	139.00	97,961
01 Apr 25	139.39999 -0.90	141.20	135.60	140.60	147,102
31 Mar 25	140.30000 -1.60	142.00	139.10	141.40	216,029
28 Mar 25	141.89999 -1.20	143.60	141.20	142.20	108,140
27 Mar 25	143.10001 -1.90	143.80	139.60	143.80	131,254
26 Mar 25	145.00000 -1.60	147.90	145.00	146.50	74,512
25 Mar 25	146.60001 +1.00	148.30	145.70	146.60	61,469
24 Mar 25	145.60001 -0.40	147.00	145.40	147.00	56,083
21 Mar 25	146.00000 -1.70	147.80	144.60	147.40	177,570
20 Mar 25	147.70000 +0.40	149.00	145.70	147.90	97,331
19 Mar 25	147.30000 +0.90	148.70	145.20	145.60	117,135
18 Mar 25	146.39999 +0.80	147.30	145.70	145.70	79,103
17 Mar 25	145.60001 +2.50	145.60	143.70	143.80	66,167
14 Mar 25	143.10001 +0.80	143.80	141.90	142.60	66,449
13 Mar 25	142.30000 -0.50	144.00	141.40	142.20	120,803
12 Mar 25	142.80000 +3.80	144.00	139.40	139.40	137,381
11 Mar 25	139.00000 -0.50	140.60	138.00	139.00	119,169
10 Mar 25	139.50000 -1.00	143.40	139.50	142.90	74,956
07 Mar 25	140.50000 -1.80	142.50	139.40	142.00	132,264
06 Mar 25	142.30000 -2.20	146.90	141.50	146.00	139,412
05 Mar 25	144.50000 -1.40	147.20	144.10	146.60	188,824
04 Mar 25	145.89999 -5.90	150.60	145.70	150.00	130,856
03 Mar 25	151.80000 +4.80	153.10	148.60	149.30	133,571
28 Feb 25	147.00000 -1.40	148.80	146.00	148.10	160,304
27 Feb 25	148.39999 -0.40	150.00	147.20	148.80	107,973
26 Feb 25	148.80000 -1.50	151.20	148.60	149.50	116,786
25 Feb 25	150.30000 -9.40	159.20	150.30	159.00	186,432
24 Feb 25	159.70000 +4.60	160.60	155.20	155.20	271,762
21 Feb 25	155.10001 +21.30	157.30	141.20	143.70	578,087
20 Feb 25	133.80000 -1.60	135.00	133.10	134.00	113,363
19 Feb 25	135.39999 -0.90	136.90	134.80	136.20	100,602
18 Feb 25	136.30000 +0.20	137.20	135.10	136.50	92,049
17 Feb 25	136.10001 +2.10	136.70	135.20	135.50	111,946
14 Feb 25	134.00000 -0.80	135.10	133.70	134.30	122,245
13 Feb 25	134.80000 -1.20	136.20	133.90	135.90	132,046
12 Feb 25	136.00000 +2.20	136.70	134.10	134.10	126,935
11 Feb 25	133.80000 -5.10	139.00	133.80	138.80	196,233
10 Feb 25	138.89999 -5.80	139.90	134.20	139.00	260,868
07 Feb 25	144.70000 -3.60	149.00	144.50	148.30	141,263
06 Feb 25	148.30000 -3.20	152.00	147.90	151.60	94,611
05 Feb 25	151.50000 +1.90	151.50	149.90	149.90	84,497
04 Feb 25	149.60001 +2.60	150.40	146.70	147.00	74,596
03 Feb 25	147.00000 -0.90	147.30	144.90	146.10	60,437
31 Jan 25	147.89999 +1.00	148.50	147.00	147.50	99,269
30 Jan 25	146.89999 +1.40	147.70	145.80	145.80	57,816
29 Jan 25	145.50000 -0.40	146.80	145.40	146.00	52,143
28 Jan 25	145.89999 +0.50	147.00	145.30	146.70	78,588
27 Jan 25	145.39999 -1.10	147.20	144.90	145.00	72,227
24 Jan 25	146.50000 -1.70	148.60	145.40	148.30	84,467
23 Jan 25	148.20000 +1.40	149.20	146.10	146.30	89,264
22 Jan 25	146.80000 +2.20	147.10	144.70	145.20	80,393
21 Jan 25	144.60001 +0.10	146.40	143.30	144.60	84,355
20 Jan 25	144.50000 +0.80	146.30	144.00	144.00	93,837
17 Jan 25	143.70000 -0.10	144.50	142.10	144.50	84,130
16 Jan 25	143.80000 +1.40	145.10	142.10	142.60	76,122
15 Jan 25	142.39999 +3.40	142.40	140.50	141.00	136,192
14 Jan 25	139.00000 -0.80	141.30	138.20	140.70	68,525
13 Jan 25	139.80000 -0.30	139.80	136.00	139.80	108,635
10 Jan 25	140.10001 -1.40	143.70	139.90	141.90	123,916
09 Jan 25	141.50000 +0.70	142.00	139.00	140.90	137,034
08 Jan 25	140.80000 +3.80	140.80	137.90	138.00	140,197
07 Jan 25	137.00000 +0.00	138.20	135.70	137.00	49,670
06 Jan 25	137.00000 -2.50	139.60	136.10	139.60	68,050
03 Jan 25	139.50000 +5.00	140.10	133.80	135.00	134,512
02 Jan 25	134.50000 +5.90	134.70	129.60	129.80	73,137
31 Dec 24	128.60001 -0.70	129.40	128.40	128.80	32,276
30 Dec 24	129.30000 -0.50	129.80	128.80	129.80	36,854
27 Dec 24	129.80000 +1.50	129.80	128.60	128.60	40,394
24 Dec 24	128.30000 +0.30	129.50	128.20	128.40	22,809
23 Dec 24	128.00000 -1.10	129.20	126.90	129.20	54,872
20 Dec 24	129.10001 -0.10	129.10	127.20	128.40	128,943
19 Dec 24	129.20000 -2.00	130.50	126.60	129.40	110,198
18 Dec 24	131.20000 +0.60	131.50	130.10	130.70	63,941
17 Dec 24	130.60001 +0.40	130.60	125.80	129.50	140,131
16 Dec 24	130.20000 -1.00	131.80	129.70	130.50	60,876
13 Dec 24	131.20000 -2.20	134.70	130.60	134.30	115,735
12 Dec 24	133.39999 +0.90	133.40	131.60	132.80	63,105
11 Dec 24	132.50000 -1.00	133.70	132.50	133.20	76,049
10 Dec 24	133.50000 +0.10	134.20	129.40	130.00	100,302
09 Dec 24	133.39999 -2.20	135.90	131.50	135.60	120,571
06 Dec 24	135.60001 -0.30	136.50	134.60	135.90	76,240
05 Dec 24	135.89999 +2.80	135.90	131.90	132.20	113,124
04 Dec 24	133.10001 +0.10	134.80	132.90	133.50	68,023
03 Dec 24	133.00000 +0.10	134.60	132.50	133.20	100,619
02 Dec 24	132.89999 -4.80	137.60	132.90	136.80	140,662
29 Nov 24	137.70000 -0.90	138.70	136.20	138.60	64,725
28 Nov 24	138.60001 -0.90	138.60	135.70	137.80	91,046
27 Nov 24	139.50000 +0.10	140.00	138.20	139.40	69,269
26 Nov 24	139.39999 -1.00	140.80	139.10	140.60	53,284
25 Nov 24	140.39999 -0.70	142.00	140.40	140.80	101,180
22 Nov 24	141.10001 -0.10	142.20	140.70	142.00	52,132
21 Nov 24	141.20000 -0.10	142.20	139.50	142.00	95,431
20 Nov 24	141.30000 +1.80	142.30	140.00	140.00	146,538
19 Nov 24	139.50000 +1.30	139.80	138.00	138.30	128,940
18 Nov 24	138.20000 +0.10	139.10	137.30	138.40	82,311
15 Nov 24	138.10001 -0.50	140.00	137.60	138.40	68,815
14 Nov 24	138.60001 +0.70	139.80	137.70	138.10	114,967
13 Nov 24	137.89999 -0.50	139.00	137.20	138.20	59,542
12 Nov 24	138.39999 -0.60	140.30	137.90	138.70	80,036
11 Nov 24	139.00000 -0.40	141.00	138.60	141.00	80,966
08 Nov 24	139.39999 +2.50	140.50	137.10	138.00	116,699
07 Nov 24	136.89999 +3.70	136.90	133.30	133.30	110,084
06 Nov 24	133.20000 -0.20	137.00	131.90	135.10	88,197
05 Nov 24	133.39999 +1.90	133.40	131.30	131.90	45,056
04 Nov 24	131.50000 -2.50	133.30	130.20	132.90	82,314
01 Nov 24	134.00000 +0.60	134.80	132.70	133.40	42,995
31 Oct 24	133.39999 -1.50	134.50	132.50	133.50	80,009
30 Oct 24	134.89999 -2.40	137.80	134.90	137.30	98,122
29 Oct 24	137.30000 +0.70	137.30	134.80	136.60	78,602
28 Oct 24	136.60001 +3.60	138.10	130.90	136.50	153,654
25 Oct 24	133.00000 +1.40	133.00	131.20	131.60	63,174
24 Oct 24	131.60001 +0.20	132.80	131.30	131.50	60,458
23 Oct 24	131.39999 -1.20	133.40	131.30	132.80	76,632
22 Oct 24	132.60001 +5.20	132.70	126.90	127.70	127,675
21 Oct 24	127.40000 -1.00	129.40	127.40	128.20	77,872
18 Oct 24	128.39999 -0.20	129.30	127.30	128.20	123,057
17 Oct 24	128.60001 -0.60	130.60	128.10	129.60	103,879
16 Oct 24	129.20000 -0.50	130.20	128.20	129.00	82,510
15 Oct 24	129.70000 -1.00	130.00	127.90	129.30	117,295
14 Oct 24	130.70000 +0.70	130.70	129.40	130.40	81,344
11 Oct 24	130.00000 +0.10	131.80	129.70	131.00	68,902
10 Oct 24	129.89999 +0.80	131.60	129.30	129.30	96,645
09 Oct 24	129.10001 -2.00	132.00	127.70	131.10	183,308
08 Oct 24	131.10001 +0.60	131.30	129.30	130.20	69,980
07 Oct 24	130.50000 +1.10	130.50	127.70	129.40	130,495
04 Oct 24	129.39999 +0.30	129.40	126.30	129.10	101,926
03 Oct 24	129.10001 +1.00	129.20	126.60	128.20	92,105
02 Oct 24	128.10001 +1.40	130.70	126.70	126.80	93,578
01 Oct 24	126.70000 +0.00	127.40	124.90	126.80	129,182
30 Sep 24	126.70000 +0.80	127.20	122.50	123.10	186,548
27 Sep 24	125.90000 -3.70	129.20	125.30	129.00	100,500
26 Sep 24	129.60001 -0.60	131.40	128.80	129.60	80,765
25 Sep 24	130.20000 -0.10	130.30	129.20	129.70	89,681
24 Sep 24	130.30000 +1.30	130.30	128.80	129.30	103,759
23 Sep 24	129.00000 +1.00	129.80	127.20	128.50	83,813
20 Sep 24	128.00000 -0.80	129.50	127.50	128.50	171,064
19 Sep 24	128.80000 -0.10	130.80	128.70	130.10	73,995
18 Sep 24	128.89999 +0.30	129.60	126.50	128.60	137,422
17 Sep 24	128.60001 -0.30	130.20	127.00	130.10	90,295
16 Sep 24	128.89999 +0.60	130.10	127.90	129.20	66,090
13 Sep 24	128.30000 +1.30	129.50	127.10	127.60	112,012
12 Sep 24	127.00000 +2.90	127.00	124.80	126.20	101,751
11 Sep 24	124.10000 +3.70	124.10	120.50	120.60	133,875
10 Sep 24	120.40000 -1.80	122.20	120.30	122.20	98,041
09 Sep 24	122.20000 +0.30	122.30	120.90	121.50	120,869
06 Sep 24	121.90000 -1.90	125.00	121.90	122.90	76,695
05 Sep 24	123.80000 -2.00	125.20	122.60	125.20	82,630
04 Sep 24	125.80000 -2.80	126.80	123.60	125.80	85,825
03 Sep 24	128.60001 -2.80	131.70	128.40	131.40	56,154
02 Sep 24	131.39999 -1.90	133.80	131.30	133.80	42,377
30 Aug 24	133.30000 -0.80	134.90	132.30	134.10	73,398
29 Aug 24	134.10001 +2.80	134.10	130.90	131.20	72,896
28 Aug 24	131.30000 -0.70	132.40	131.20	132.00	64,687
27 Aug 24	132.00000 -1.50	134.30	131.80	134.00	48,032
26 Aug 24	133.50000 -1.40	134.90	131.80	134.70	36,741
23 Aug 24	134.89999 -0.90	136.30	134.30	135.90	63,126
22 Aug 24	135.80000 +0.20	135.80	134.30	135.70	59,414
21 Aug 24	135.60001 +0.60	136.60	135.10	135.10	43,806
20 Aug 24	135.00000 +0.90	136.00	133.70	134.00	64,746
19 Aug 24	134.10001 -2.40	136.90	134.00	136.50	79,928
16 Aug 24	136.50000 +0.20	137.40	135.50	136.30	53,177
15 Aug 24	136.30000 +2.40	136.70	134.40	134.40	43,338
14 Aug 24	133.89999 +0.90	134.50	133.00	133.00	58,462
13 Aug 24	133.00000 +6.60	133.20	130.10	130.50	68,089
12 Aug 24	126.40000 +0.20	127.00	125.50	126.50	50,724
09 Aug 24	126.20000 -0.80	127.60	125.20	127.20	77,474
08 Aug 24	127.00000 -1.80	127.70	125.00	127.70	62,617
07 Aug 24	128.80000 +2.00	130.20	127.10	127.30	70,948
06 Aug 24	126.80000 +0.50	128.20	124.40	128.00	76,134
05 Aug 24	126.30000 -4.10	127.80	124.30	125.40	110,776
02 Aug 24	130.39999 -5.60	136.50	130.40	135.20	65,610
01 Aug 24	136.00000 -0.40	136.90	135.40	135.80	57,235
31 Jul 24	136.39999 -0.80	138.40	136.40	137.70	84,463
30 Jul 24	137.20000 +2.70	138.30	134.40	134.80	74,968
29 Jul 24	134.50000 +2.20	137.80	133.80	133.80	67,146
26 Jul 24	132.30000 +1.60	135.60	130.60	134.40	115,718
25 Jul 24	130.70000 +0.00	130.80	129.00	129.90	64,130
24 Jul 24	130.70000 -0.90	132.50	130.10	130.90	54,960
23 Jul 24	131.60001 -0.50	132.50	130.60	132.10	75,449
22 Jul 24	132.10001 +1.00	132.60	131.10	131.70	48,107
19 Jul 24	131.10001 -0.80	131.70	130.00	131.40	65,444
18 Jul 24	131.89999 -0.80	132.90	131.20	132.80	98,972
17 Jul 24	132.70000 +1.40	132.80	130.50	131.30	62,331
16 Jul 24	131.30000 -0.40	131.70	129.90	131.40	54,300
15 Jul 24	131.70000 -1.10	134.00	130.90	132.10	60,297
12 Jul 24	132.80000 +2.50	133.70	130.85	131.10	83,982
11 Jul 24	130.30000 +2.60	131.20	127.10	128.40	83,355
10 Jul 24	127.70000 +2.40	127.70	124.70	125.00	98,422
09 Jul 24	125.30000 -1.90	127.80	125.10	127.00	52,235
08 Jul 24	127.20000 -2.70	132.30	127.20	129.60	123,888
05 Jul 24	129.89999 -1.70	132.00	129.80	131.40	111,188
04 Jul 24	131.60001 +4.70	131.60	127.50	128.00	107,816
03 Jul 24	126.90000 +3.90	127.30	123.20	123.20	102,069
02 Jul 24	123.00000 +0.10	124.20	121.90	122.90	81,664
01 Jul 24	122.90000 +1.00	125.80	122.90	124.80	113,322
28 Jun 24	121.90000 -2.60	124.80	121.90	124.70	89,260
27 Jun 24	124.50000 +0.00	126.50	123.80	124.00	70,051
26 Jun 24	124.50000 -1.40	126.60	123.90	125.90	74,147
25 Jun 24	125.90000 +2.40	126.40	124.50	125.80	104,327
24 Jun 24	123.50000 +3.00	123.80	120.40	120.50	109,527
21 Jun 24	120.50000 -1.70	122.20	118.90	122.20	172,017
20 Jun 24	122.20000 +4.50	122.80	117.70	117.90	126,896
19 Jun 24	117.70000 -0.40	118.90	117.70	118.10	74,171
18 Jun 24	118.10000 -1.10	118.90	117.30	117.70	102,171
17 Jun 24	119.20000 -0.20	120.20	117.70	118.80	127,421
14 Jun 24	119.40000 -2.90	122.60	118.50	121.70	130,381
13 Jun 24	122.30000 -7.00	129.80	122.30	129.40	122,778
12 Jun 24	129.30000 +0.10	129.80	127.40	129.10	70,775
11 Jun 24	129.20000 -1.30	132.60	128.90	131.10	52,920
10 Jun 24	130.50000 -1.10	131.10	129.40	129.80	53,263
07 Jun 24	131.60001 +0.90	131.90	130.10	130.70	48,048
06 Jun 24	130.70000 -0.80	132.60	130.70	131.80	52,167
05 Jun 24	131.50000 +1.60	131.60	130.10	130.30	76,936
04 Jun 24	129.89999 -1.70	131.20	129.60	131.20	79,513
03 Jun 24	131.60001 -2.30	134.30	130.50	134.10	58,848
31 May 24	133.89999 +1.60	134.00	132.30	132.30	63,249
30 May 24	132.30000 -0.20	132.70	131.20	132.00	52,352
29 May 24	132.50000 -1.60	135.30	132.10	134.50	56,569
28 May 24	134.10001 -2.10	137.00	133.40	136.80	66,224
27 May 24	136.20000 +3.70	136.40	131.80	132.30	42,046
24 May 24	132.50000 +0.60	133.10	131.60	132.10	57,204
23 May 24	131.89999 +0.50	132.00	129.60	131.10	63,526
22 May 24	131.39999 -1.30	133.40	131.30	132.70	72,587
21 May 24	132.70000 -4.80	138.20	129.90	137.80	147,712
20 May 24	137.50000 +0.90	138.10	136.60	137.00	27,047
17 May 24	136.60001 +2.80	136.70	133.40	133.90	97,939
16 May 24	133.80000 -1.70	135.80	133.50	135.40	59,830
15 May 24	135.50000 +1.30	136.70	134.30	135.60	82,071
14 May 24	134.20000 -0.30	135.90	134.10	134.90	80,492
13 May 24	134.50000 -1.30	136.20	133.70	135.80	65,935
10 May 24	135.80000 -0.30	137.40	135.10	136.70	72,375
09 May 24	136.10001 +2.00	136.30	134.70	134.80	33,010
08 May 24	134.10001 +0.30	134.30	132.30	133.90	55,392
07 May 24	133.80000 +0.50	134.30	133.20	133.70	56,596
06 May 24	133.30000 +1.00	134.90	133.00	133.60	33,150
03 May 24	132.30000 +0.40	133.90	131.70	132.30	74,959
02 May 24	131.89999 +0.90	131.90	130.00	131.30	71,682
30 Apr 24	131.00000 +1.20	131.50	129.40	130.10	62,933
29 Apr 24	129.80000 -0.20	130.30	129.30	129.70	61,953
26 Apr 24	130.00000 +0.70	131.00	128.60	129.70	103,701
25 Apr 24	129.30000 -0.70	130.60	128.30	130.00	125,616
24 Apr 24	130.00000 -4.00	134.30	130.00	134.30	101,272
23 Apr 24	134.00000 -1.10	135.00	130.00	134.00	182,877
22 Apr 24	135.10001 -4.00	143.00	134.40	142.30	130,970
19 Apr 24	139.10001 +1.70	139.10	136.00	136.60	74,577
18 Apr 24	137.39999 -0.80	138.70	136.40	138.70	53,081
17 Apr 24	138.20000 +1.70	140.40	137.00	137.00	50,672
16 Apr 24	136.50000 -3.00	138.50	135.80	138.40	97,396
15 Apr 24	139.50000 -0.50	140.60	138.80	139.90	66,213
12 Apr 24	140.00000 +0.30	141.40	140.00	140.50	106,494
11 Apr 24	139.70000 +0.10	140.50	138.30	140.00	62,686
10 Apr 24	139.60001 -0.50	140.00	138.20	139.80	61,268
09 Apr 24	140.10001 -0.70	141.70	139.90	140.90	86,909
08 Apr 24	140.80000 -0.90	143.30	139.10	143.20	84,398
05 Apr 24	141.70000 +4.00	141.70	137.20	137.40	157,884
04 Apr 24	137.70000 -2.90	140.70	137.00	140.70	72,095
03 Apr 24	140.60001 +0.60	140.80	138.80	140.10	101,974
02 Apr 24	140.00000 +1.50	141.30	138.90	140.50	115,796
28 Mar 24	138.50000 -0.40	140.20	138.50	138.80	148,665
27 Mar 24	138.89999 -2.60	141.50	138.80	141.50	60,302
26 Mar 24	141.50000 +0.60	141.50	139.80	140.90	55,268
25 Mar 24	140.89999 -0.20	142.10	140.40	141.30	39,855
22 Mar 24	141.10001 +2.20	142.20	138.00	138.60	93,323
21 Mar 24	138.89999 +1.10	140.30	137.90	139.00	102,551
20 Mar 24	137.80000 +0.20	138.20	137.10	137.80	99,106
19 Mar 24	137.60001 +0.90	137.80	136.10	137.50	105,992
18 Mar 24	136.70000 +0.60	137.20	135.80	136.50	115,300
15 Mar 24	136.10001 -0.40	138.40	136.10	137.40	209,868
14 Mar 24	136.50000 -6.00	138.80	135.70	137.00	1,282,540
13 Mar 24	142.50000 +0.90	143.20	140.60	141.00	97,536
12 Mar 24	141.60001 -0.40	142.70	140.20	142.60	88,711
11 Mar 24	142.00000 -1.00	143.20	141.10	142.00	98,708
08 Mar 24	143.00000 -3.30	147.10	143.00	146.40	105,927
07 Mar 24	146.30000 -4.70	148.70	145.20	147.90	166,789
06 Mar 24	151.00000 +2.40	151.10	147.80	148.00	98,399
05 Mar 24	148.60001 +1.30	150.20	146.70	147.60	119,415
04 Mar 24	147.30000 +3.50	147.30	144.80	144.80	142,980
01 Mar 24	143.80000 +0.80	144.70	143.50	143.60	133,581
29 Feb 24	143.00000 +2.00	143.20	140.90	141.00	212,354
28 Feb 24	141.00000 +2.60	141.00	137.80	139.30	160,335
27 Feb 24	138.39999 +11.30	141.00	133.80	135.00	267,410
26 Feb 24	127.10000 +0.40	128.00	126.20	127.20	155,826
23 Feb 24	126.70000 +0.10	126.90	125.80	126.60	64,434
22 Feb 24	126.60000 +0.30	127.90	126.30	127.30	55,105
21 Feb 24	126.30000 -1.90	128.30	125.20	128.20	70,119
20 Feb 24	128.20000 -2.40	131.10	127.80	130.60	36,742
19 Feb 24	130.60001 -0.70	131.80	130.20	131.10	35,892
16 Feb 24	131.30000 +1.50	131.40	129.40	130.20	50,928
15 Feb 24	129.80000 +0.80	129.80	128.00	128.30	47,553
14 Feb 24	129.00000 +2.00	131.30	126.00	128.00	87,055
13 Feb 24	127.00000 -2.90	129.80	126.20	129.80	48,896
12 Feb 24	129.89999 -0.30	130.70	129.20	129.40	42,429
09 Feb 24	130.20000 +1.30	130.30	127.90	129.00	41,021
08 Feb 24	128.89999 +1.00	129.50	127.50	127.80	50,376
07 Feb 24	127.90000 -3.10	131.30	127.70	131.00	55,329
06 Feb 24	131.00000 +1.20	131.80	130.60	130.60	50,789
05 Feb 24	129.80000 -2.60	132.30	129.10	131.50	66,286
02 Feb 24	132.39999 -1.10	134.80	132.00	133.90	62,825
01 Feb 24	133.50000 +3.40	133.90	131.20	132.30	63,199
31 Jan 24	130.10001 +0.20	130.70	127.90	129.30	77,896
30 Jan 24	129.89999 +0.20	130.10	128.20	130.00	74,406
29 Jan 24	129.70000 +2.60	130.90	127.40	127.50	78,005
26 Jan 24	127.10000 -1.90	129.30	126.20	129.20	78,493
25 Jan 24	129.00000 +0.30	129.60	128.50	128.70	34,916
24 Jan 24	128.70000 +0.30	128.90	127.70	128.80	28,977
23 Jan 24	128.39999 -0.60	129.50	127.50	129.50	52,177
22 Jan 24	129.00000 -0.70	130.00	127.80	128.00	56,517
19 Jan 24	129.70000 -0.30	130.60	129.50	130.40	42,446
18 Jan 24	130.00000 +1.20	130.00	128.10	129.40	71,947
17 Jan 24	128.80000 -1.20	129.50	127.90	128.90	47,827
16 Jan 24	130.00000 +0.80	130.50	128.10	129.00	51,798
15 Jan 24	129.20000 -0.80	131.70	129.20	131.40	47,047
12 Jan 24	130.00000 +1.80	130.70	128.90	129.00	52,900
11 Jan 24	128.20000 +0.70	129.30	127.40	127.80	75,243
10 Jan 24	127.50000 +0.70	127.70	126.50	126.50	86,749
09 Jan 24	126.80000 -0.30	127.90	126.40	127.00	53,604
08 Jan 24	127.10000 +0.20	127.10	125.60	126.80	43,134
05 Jan 24	126.90000 -1.00	127.40	124.50	127.10	43,639
04 Jan 24	127.90000 +2.90	128.20	125.50	125.50	92,762
03 Jan 24	125.00000 +4.50	125.00	120.50	120.50	62,111
02 Jan 24	120.50000 +0.60	121.20	119.90	120.20	43,510
29 Dec 23	119.90000 -0.60	120.80	119.30	120.10	23,224
28 Dec 23	120.50000 -0.10	121.40	120.00	120.70	45,319
27 Dec 23	120.60000 +1.30	122.30	120.10	120.10	71,716
22 Dec 23	119.30000 +0.60	120.20	118.90	119.90	42,341
21 Dec 23	118.70000 -1.40	119.60	117.40	119.20	44,362
20 Dec 23	120.10000 +0.20	120.60	119.10	120.00	37,171
19 Dec 23	119.90000 -0.40	120.50	119.20	120.10	50,111
18 Dec 23	120.30000 +2.00	120.60	118.60	118.60	58,327
15 Dec 23	118.30000 -0.50	120.20	117.00	119.00	220,079
14 Dec 23	118.80000 +0.90	121.50	118.00	118.50	93,683
13 Dec 23	117.90000 -2.00	120.10	117.70	120.10	88,685
12 Dec 23	119.90000 -4.60	122.80	119.40	122.00	121,534
11 Dec 23	124.50000 +1.30	125.50	124.00	124.00	63,245
08 Dec 23	123.20000 +2.70	123.70	120.60	120.60	49,075
07 Dec 23	120.50000 -0.60	121.70	120.40	121.00	29,690
06 Dec 23	121.10000 -2.80	124.60	120.60	124.10	61,340
05 Dec 23	123.90000 +0.90	124.60	122.80	122.80	46,406
04 Dec 23	123.00000 -3.00	126.40	122.60	125.80	40,605
01 Dec 23	126.00000 +2.40	126.00	123.50	124.00	43,973
30 Nov 23	123.60000 -0.40	125.60	123.40	123.80	130,311
29 Nov 23	124.00000 +0.10	125.40	123.20	123.30	41,601
28 Nov 23	123.90000 +0.40	124.30	122.50	123.20	54,208
27 Nov 23	123.50000 -0.40	124.50	123.30	123.90	44,752
24 Nov 23	123.90000 +0.20	123.90	122.90	123.70	32,606
23 Nov 23	123.70000 +2.30	123.70	122.00	122.00	59,651
22 Nov 23	121.40000 +0.40	122.20	120.10	121.00	67,106
21 Nov 23	121.00000 -1.20	121.90	120.10	121.80	44,976
20 Nov 23	122.20000 +0.70	122.50	121.00	121.60	37,543
17 Nov 23	121.50000 +2.30	121.50	119.40	119.40	45,241
16 Nov 23	119.20000 -0.60	122.90	119.00	120.40	77,118
15 Nov 23	119.80000 +0.00	120.50	118.30	120.00	71,271
14 Nov 23	119.80000 -1.40	121.40	119.50	120.90	56,769
13 Nov 23	121.20000 +1.00	121.30	119.50	121.00	50,542
10 Nov 23	120.20000 -0.40	121.20	119.60	121.00	41,963
09 Nov 23	120.60000 +0.80	120.60	119.00	119.70	58,551
08 Nov 23	119.80000 +0.30	120.20	118.90	119.20	41,999
07 Nov 23	119.50000 -0.80	120.50	118.90	119.50	47,875
06 Nov 23	120.30000 +2.10	120.50	118.60	118.60	62,867
03 Nov 23	118.20000 -2.70	121.40	116.80	121.10	91,524
02 Nov 23	120.90000 -0.10	121.60	119.70	121.60	81,583
01 Nov 23	121.00000 +0.30	121.80	120.50	121.40	72,678
31 Oct 23	120.70000 -0.20	121.10	120.10	120.80	81,000
30 Oct 23	120.90000 +1.30	122.30	119.50	120.70	83,718
27 Oct 23	119.60000 +0.30	121.50	118.60	120.60	124,928
26 Oct 23	119.30000 +0.90	120.50	117.70	118.40	71,327
25 Oct 23	118.40000 +0.10	121.50	117.60	121.40	64,756
24 Oct 23	118.30000 +1.50	119.50	117.20	117.40	56,126
23 Oct 23	116.80000 +0.60	116.80	115.10	115.80	53,107
20 Oct 23	116.20000 -2.50	118.70	116.00	118.30	63,564
19 Oct 23	118.70000 -1.90	121.30	117.80	120.10	48,374
18 Oct 23	120.60000 +1.00	120.60	119.00	120.00	59,524
17 Oct 23	119.60000 -0.50	120.70	119.00	119.90	33,387
16 Oct 23	120.10000 -0.40	121.80	119.60	120.60	72,286
13 Oct 23	120.50000 +0.10	121.40	119.10	120.20	54,116
12 Oct 23	120.40000 +2.10	121.30	118.80	118.80	65,787
11 Oct 23	118.30000 -1.30	120.10	117.70	119.10	70,036
10 Oct 23	119.60000 +2.50	119.60	115.60	117.10	77,603
09 Oct 23	117.10000 +3.20	117.60	114.50	114.50	62,882
06 Oct 23	113.90000 +0.70	114.50	112.40	113.40	37,145
05 Oct 23	113.20000 -0.20	113.50	110.60	113.10	55,366
04 Oct 23	113.40000 -1.10	114.90	112.50	114.20	52,945
03 Oct 23	114.50000 -1.50	116.00	114.50	115.30	41,142
02 Oct 23	116.00000 -0.50	117.80	115.30	116.70	80,737
29 Sep 23	116.50000 -0.50	118.00	115.50	116.70	150,127
28 Sep 23	117.00000 +0.30	119.00	116.70	117.00	84,134
27 Sep 23	116.70000 +3.10	116.70	113.10	113.20	53,271
26 Sep 23	113.60000 -0.40	114.70	111.70	113.50	51,280
25 Sep 23	114.00000 -1.50	115.20	112.90	115.20	45,908
22 Sep 23	115.50000 +0.60	116.00	113.70	114.80	54,086
21 Sep 23	114.90000 -2.60	117.30	114.70	117.00	51,227
20 Sep 23	117.50000 +0.50	117.80	115.20	116.20	55,081
19 Sep 23	117.00000 +0.40	118.40	116.40	117.10	55,435
18 Sep 23	116.60000 -1.40	119.00	116.30	117.90	66,820
15 Sep 23	118.00000 +1.10	118.70	117.50	117.50	176,652
14 Sep 23	116.90000 +2.20	117.60	114.60	114.70	57,950
13 Sep 23	114.70000 -1.40	116.20	113.60	116.20	52,037
12 Sep 23	116.10000 -1.20	117.30	115.00	117.20	63,941
11 Sep 23	117.30000 -2.30	119.50	116.60	119.50	50,349
08 Sep 23	119.60000 +3.00	119.60	116.50	116.50	76,029
07 Sep 23	116.60000 +0.80	116.70	115.20	116.10	53,120
06 Sep 23	115.80000 -2.20	118.20	115.80	117.10	50,668
05 Sep 23	118.00000 +2.10	118.90	115.70	115.90	84,489
04 Sep 23	115.90000 -1.40	117.50	115.40	117.00	39,218
01 Sep 23	117.30000 +3.00	117.80	114.80	114.90	60,992
31 Aug 23	114.30000 -0.90	116.20	113.90	115.60	78,926
30 Aug 23	115.20000 +0.30	115.60	113.80	114.50	38,423
29 Aug 23	114.90000 +1.20	115.20	113.60	114.50	41,048
28 Aug 23	113.70000 +0.40	115.10	113.30	115.00	52,524
25 Aug 23	113.30000 +0.30	113.90	112.60	113.00	34,250
24 Aug 23	113.00000 +0.20	114.40	112.70	113.40	38,974
23 Aug 23	112.80000 -2.40	115.40	111.30	115.40	73,298
22 Aug 23	115.20000 -0.10	115.90	114.60	115.60	31,614
21 Aug 23	115.30000 +1.10	115.90	114.20	114.20	50,716
18 Aug 23	114.20000 -0.40	115.50	113.60	114.30	71,362
17 Aug 23	114.60000 +2.50	114.60	111.40	111.50	116,201
16 Aug 23	112.10000 +0.70	112.40	110.20	111.40	52,738
15 Aug 23	111.40000 +0.20	111.60	110.20	111.10	27,656
14 Aug 23	111.20000 +0.90	111.50	109.30	110.50	43,240
11 Aug 23	110.30000 -0.60	110.60	109.10	110.10	27,549
10 Aug 23	110.90000 -0.60	111.60	109.80	111.40	33,651
09 Aug 23	111.50000 +0.30	112.50	110.90	112.00	46,947
08 Aug 23	111.20000 +0.60	111.20	109.60	109.90	61,710
07 Aug 23	110.60000 +1.40	111.00	108.30	108.70	70,572
04 Aug 23	109.20000 +0.20	109.80	108.70	109.40	55,872
03 Aug 23	109.00000 -1.00	109.90	108.10	109.50	55,298
02 Aug 23	110.00000 -1.20	111.00	109.00	110.80	71,482
01 Aug 23	111.20000 +0.30	112.80	108.90	110.60	89,392
31 Jul 23	110.90000 +1.20	112.20	108.90	109.70	129,826
28 Jul 23	109.70000 +11.60	109.70	99.35	99.50	253,279
27 Jul 23	98.10000 -0.40	99.40	97.80	98.90	49,314
26 Jul 23	98.50000 -0.30	99.90	97.85	98.75	65,849
25 Jul 23	98.80000 -0.20	99.20	97.65	99.15	30,530
24 Jul 23	99.00000 -0.20	99.20	97.95	98.85	29,971
21 Jul 23	99.20000 +0.25	99.30	98.20	99.15	40,058
20 Jul 23	98.95000 +1.05	98.95	97.10	97.90	54,078
19 Jul 23	97.90000 +3.45	98.00	95.00	95.15	34,922
18 Jul 23	94.45000 +0.25	94.45	93.40	94.00	46,619
17 Jul 23	94.20000 -0.55	94.95	93.65	94.10	43,412
14 Jul 23	94.75000 -2.65	97.15	94.75	97.00	64,156
13 Jul 23	97.40000 +0.60	98.75	97.05	97.60	61,940
12 Jul 23	96.80000 +0.05	97.50	96.05	97.45	44,525
11 Jul 23	96.75000 +0.75	97.95	95.35	96.50	99,243
10 Jul 23	96.00000 +4.55	96.80	94.70	95.15	176,254
07 Jul 23	91.45000 +2.00	91.80	90.15	90.25	47,973
06 Jul 23	89.45000 -1.10	90.85	89.30	90.10	50,704
05 Jul 23	90.55000 -1.90	92.30	90.30	92.00	51,784
04 Jul 23	92.45000 -1.10	93.30	91.50	93.30	47,003
03 Jul 23	93.55000 +0.30	94.45	92.55	93.90	69,819
30 Jun 23	93.25000 +1.10	93.50	92.15	92.60	51,991
29 Jun 23	92.15000 +2.10	92.85	90.00	90.15	56,058
28 Jun 23	90.05000 +1.90	90.20	88.50	88.65	48,608
27 Jun 23	88.15000 -0.70	90.00	87.75	89.65	52,317
26 Jun 23	88.85000 -0.30	90.45	88.30	89.80	50,375
23 Jun 23	89.15000 -0.80	89.95	88.25	89.95	58,807
22 Jun 23	89.95000 -3.45	92.85	89.95	92.65	84,332
21 Jun 23	93.40000 +0.50	93.70	92.90	93.00	44,248
20 Jun 23	92.90000 -2.25	95.25	92.85	95.00	53,623
19 Jun 23	95.15000 -1.00	96.70	95.10	96.05	34,692
16 Jun 23	96.15000 +4.25	96.35	92.40	92.40	142,875
15 Jun 23	91.90000 -0.85	92.90	91.60	92.70	72,006
14 Jun 23	92.75000 -1.50	94.45	92.65	94.05	122,888
13 Jun 23	94.25000 -0.15	95.60	93.85	94.35	68,930
12 Jun 23	94.40000 -1.10	94.45	93.50	93.80	103,596
09 Jun 23	95.50000 -0.30	97.00	94.35	96.50	60,295
08 Jun 23	95.80000 -0.65	96.70	95.20	96.25	40,600
07 Jun 23	96.45000 +0.65	97.10	95.85	95.85	51,358
06 Jun 23	95.80000 -0.20	96.10	94.90	95.80	26,539
05 Jun 23	96.00000 -0.55	97.35	95.50	96.90	32,338
02 Jun 23	96.55000 +2.30	97.10	94.20	94.25	39,829
01 Jun 23	94.25000 +0.70	94.25	92.80	93.70	42,933
31 May 23	93.55000 +0.75	93.75	91.90	92.60	328,264
30 May 23	92.80000 -1.05	93.85	92.50	93.55	40,300
29 May 23	93.85000 -0.70	94.80	93.80	94.75	13,818
26 May 23	94.55000 +2.05	94.70	92.65	92.75	43,522
25 May 23	92.50000 -2.45	95.20	92.50	95.10	49,835
24 May 23	94.95000 -0.50	95.85	94.20	95.20	46,212
23 May 23	95.45000 -0.90	96.65	94.95	96.40	41,831
22 May 23	96.35000 -0.10	96.70	95.15	96.30	28,735
19 May 23	96.45000 +0.90	97.70	96.20	96.20	31,753
18 May 23	95.55000 -0.20	97.00	95.50	96.30	26,845
17 May 23	95.75000 -1.45	98.50	95.55	96.80	57,302
16 May 23	97.20000 -1.15	98.30	96.95	97.70	55,085
15 May 23	98.35000 +0.90	98.65	97.15	97.70	37,890
12 May 23	97.45000 +0.00	98.35	96.80	97.00	71,727
11 May 23	97.45000 +1.45	97.85	96.25	96.25	79,363
10 May 23	96.00000 +1.70	96.00	94.00	94.60	41,245
09 May 23	94.30000 -1.30	95.50	93.70	95.30	41,959
08 May 23	95.60000 -0.15	96.40	95.25	95.85	24,489
05 May 23	95.75000 +3.50	95.75	93.30	93.35	45,342
04 May 23	92.25000 -3.80	97.35	92.25	97.00	69,236
03 May 23	96.05000 -1.50	98.65	95.50	98.35	73,988
02 May 23	97.55000 +0.60	99.35	96.95	97.00	80,369
28 Apr 23	96.95000 +2.20	97.05	94.05	94.95	64,989
27 Apr 23	94.75000 -0.90	95.30	94.00	95.05	38,151
26 Apr 23	95.65000 -0.45	96.45	94.65	96.10	48,705
25 Apr 23	96.10000 -0.05	97.10	95.40	96.40	62,864
24 Apr 23	96.15000 +0.60	96.55	93.80	95.55	52,749
21 Apr 23	95.55000 +3.10	96.35	89.20	91.00	141,601
20 Apr 23	92.45000 -0.25	93.10	91.65	91.75	58,402
19 Apr 23	92.70000 +0.50	93.60	91.50	92.00	62,666
18 Apr 23	92.20000 -1.35	95.20	91.55	94.55	89,250
17 Apr 23	93.55000 -2.65	96.90	93.50	96.70	68,941
14 Apr 23	96.20000 -1.30	98.05	95.80	98.05	57,024
13 Apr 23	97.50000 +1.35	97.50	95.75	96.00	40,761
12 Apr 23	96.15000 -1.05	97.75	95.85	97.45	53,605
11 Apr 23	97.20000 +0.55	97.90	96.70	97.70	47,802
06 Apr 23	96.65000 -1.10	98.10	96.50	97.85	38,387
05 Apr 23	97.75000 +1.60	97.75	96.25	96.80	63,978
04 Apr 23	96.15000 +1.45	96.80	95.30	95.70	80,321
03 Apr 23	94.70000 +0.50	96.15	94.70	95.60	75,198
31 Mar 23	94.20000 +0.25	94.35	93.05	94.30	55,669
30 Mar 23	93.95000 +1.55	94.50	92.05	92.40	70,272
29 Mar 23	92.40000 +0.90	92.45	91.15	91.60	54,414
28 Mar 23	91.50000 +1.10	91.80	90.35	91.65	47,537
27 Mar 23	90.40000 +1.05	91.40	89.50	90.15	84,690
24 Mar 23	89.35000 -3.80	93.45	89.05	93.45	116,417
23 Mar 23	93.15000 -0.15	93.30	91.40	92.30	104,798
22 Mar 23	93.30000 -0.90	94.70	92.70	94.50	71,656
21 Mar 23	94.20000 +2.65	94.30	91.45	91.95	79,336
20 Mar 23	91.55000 +1.10	91.90	88.35	89.00	105,776
17 Mar 23	90.45000 +0.35	93.30	90.45	90.80	199,695
16 Mar 23	90.10000 -0.40	92.35	88.25	91.00	173,506
15 Mar 23	90.50000 -4.95	95.80	90.30	95.80	130,042
14 Mar 23	95.45000 -0.15	96.05	94.20	95.30	121,273
13 Mar 23	95.60000 -3.40	98.55	94.80	98.55	94,013
10 Mar 23	99.00000 -0.90	99.00	97.50	99.00	71,287
09 Mar 23	99.90000 -0.10	100.40	98.30	100.40	74,356
08 Mar 23	100.00000 -2.20	102.00	99.25	102.00	96,853
07 Mar 23	102.20000 -0.40	103.00	101.80	102.90	66,548
06 Mar 23	102.60000 +0.10	103.40	101.60	103.20	57,399
03 Mar 23	102.50000 +1.30	103.00	101.50	101.50	67,796
02 Mar 23	101.20000 +0.90	101.30	99.05	100.20	47,191
01 Mar 23	100.30000 +1.35	100.30	98.35	99.00	78,009
28 Feb 23	98.95000 -1.15	100.20	98.35	100.20	111,166
27 Feb 23	100.10000 +0.10	101.00	99.65	100.20	52,693
24 Feb 23	100.00000 -1.50	102.00	99.85	101.70	68,547
23 Feb 23	101.50000 +2.50	102.00	99.10	99.90	87,177
22 Feb 23	99.00000 -3.10	101.80	99.00	101.60	90,316
21 Feb 23	102.10000 +0.00	102.50	100.20	102.20	68,924
20 Feb 23	102.10000 +2.75	104.40	99.15	99.35	135,844
17 Feb 23	99.35000 -6.55	100.70	95.55	99.00	537,120
16 Feb 23	105.90000 -2.10	108.20	105.40	108.00	76,660
15 Feb 23	108.00000 +0.20	108.20	106.60	108.00	110,680
14 Feb 23	107.80000 +1.30	108.30	106.50	107.20	109,884
13 Feb 23	106.50000 +0.10	107.50	105.50	106.70	104,224
10 Feb 23	106.40000 +2.40	106.40	103.20	103.90	153,522
09 Feb 23	104.00000 +3.10	104.40	100.70	100.90	132,140
08 Feb 23	100.90000 +0.80	101.90	100.70	101.00	48,161
07 Feb 23	100.10000 +0.45	100.90	99.70	100.00	64,435
06 Feb 23	99.65000 -0.05	100.40	98.70	100.00	69,719
03 Feb 23	99.70000 +1.90	100.80	97.50	97.75	127,942
02 Feb 23	97.80000 -3.20	101.60	97.80	101.20	105,414
01 Feb 23	101.00000 -0.50	102.70	101.00	102.50	76,306
31 Jan 23	101.50000 -1.00	102.80	100.10	102.80	79,588
30 Jan 23	102.50000 -0.90	104.10	102.00	103.40	71,519
27 Jan 23	103.40000 +0.90	104.50	102.30	103.00	75,188
26 Jan 23	102.50000 +0.60	103.60	101.30	102.10	61,306
25 Jan 23	101.90000 -0.30	102.90	101.80	102.40	68,220
24 Jan 23	102.20000 -0.90	103.90	101.60	103.00	62,556
23 Jan 23	103.10000 +4.05	103.90	100.60	100.90	117,679
20 Jan 23	99.05000 -0.05	101.00	99.05	99.30	70,486
19 Jan 23	99.10000 -2.90	100.70	98.55	99.85	93,904
18 Jan 23	102.00000 +0.00	104.20	101.60	101.90	79,373
17 Jan 23	102.00000 +0.80	102.80	99.75	100.60	75,658
16 Jan 23	101.20000 -2.40	104.90	101.10	104.50	93,053
13 Jan 23	103.60000 +1.60	103.70	102.40	102.50	65,767
12 Jan 23	102.00000 -0.20	102.90	101.50	102.30	62,481
11 Jan 23	102.20000 +1.30	102.80	101.00	101.40	92,816
10 Jan 23	100.90000 +1.80	101.20	98.95	99.30	88,613
09 Jan 23	99.10000 +1.70	100.40	98.25	99.00	135,723
06 Jan 23	97.40000 +2.60	98.10	94.80	94.90	117,735
05 Jan 23	94.80000 +1.50	96.25	93.75	94.70	98,057
04 Jan 23	93.30000 -2.70	96.90	93.10	96.85	174,178
03 Jan 23	96.00000 -3.65	98.45	92.00	96.00	197,055
02 Jan 23	99.65000 -0.15	101.30	99.60	100.90	57,535
30 Dec 22	99.80000 -1.60	102.00	99.80	101.40	39,427
29 Dec 22	101.40000 +0.50	101.40	99.65	100.70	43,359
28 Dec 22	100.90000 -0.50	102.40	100.30	100.50	61,908
27 Dec 22	101.40000 -0.20	102.40	101.30	101.60	30,720
23 Dec 22	101.60000 +0.40	102.00	100.20	101.10	31,042
22 Dec 22	101.20000 -1.10	103.20	100.80	102.70	45,624
21 Dec 22	102.30000 +2.45	102.70	99.70	100.40	60,702
20 Dec 22	99.85000 -1.95	101.20	99.60	101.10	101,579
19 Dec 22	101.80000 -1.70	104.40	101.40	103.50	73,671
16 Dec 22	103.50000 -1.70	105.30	101.20	105.30	208,301
15 Dec 22	105.20000 +1.00	106.00	103.70	104.10	109,438
14 Dec 22	104.20000 -0.10	104.50	102.20	104.30	101,005
13 Dec 22	104.30000 +0.50	104.80	102.50	103.40	161,081
12 Dec 22	103.80000 +1.60	104.90	102.30	103.00	143,783
09 Dec 22	102.20000 -0.20	103.30	98.75	102.40	438,891
08 Dec 22	102.40000 -1.00	106.70	101.00	103.60	163,391
07 Dec 22	103.40000 -2.10	105.50	103.30	105.00	73,881
06 Dec 22	105.50000 -0.40	107.50	104.20	105.10	144,488
05 Dec 22	105.90000 -9.10	114.40	105.90	114.00	217,098
02 Dec 22	115.00000 -2.50	118.40	115.00	117.00	77,177
01 Dec 22	117.50000 -1.80	119.90	117.00	119.20	68,276
30 Nov 22	119.30000 +1.30	120.20	117.90	117.90	69,585
29 Nov 22	118.00000 +0.80	118.50	116.50	117.50	50,031
28 Nov 22	117.20000 -0.30	117.30	115.20	117.30	60,841
25 Nov 22	117.50000 +0.60	118.30	116.80	116.90	54,008
24 Nov 22	116.90000 +0.70	117.10	114.80	116.50	45,828
23 Nov 22	116.20000 +0.60	118.20	115.30	115.90	75,123
22 Nov 22	115.60000 +2.30	115.60	113.20	114.20	83,376
21 Nov 22	113.30000 +1.90	114.90	111.60	111.60	82,544
18 Nov 22	111.40000 +0.80	112.50	109.70	111.50	69,444
17 Nov 22	110.60000 +0.00	113.30	109.50	110.10	70,935
16 Nov 22	110.60000 +2.00	113.00	109.30	109.90	94,420
15 Nov 22	108.60000 +0.60	109.40	106.80	108.00	89,433
14 Nov 22	108.00000 -0.30	108.60	105.90	108.00	82,805
11 Nov 22	108.30000 -5.40	114.30	108.20	113.60	112,797
10 Nov 22	113.70000 -1.10	116.30	112.70	113.30	58,473
09 Nov 22	114.80000 +0.80	114.80	112.10	113.10	60,613
08 Nov 22	114.00000 +0.20	115.00	111.00	112.20	61,134
07 Nov 22	113.80000 -2.70	116.10	113.80	116.00	59,520
04 Nov 22	116.50000 -1.00	117.80	115.90	117.60	82,135
03 Nov 22	117.50000 +1.20	118.10	115.10	116.00	71,536
02 Nov 22	116.30000 -0.90	117.40	116.10	117.30	78,617
01 Nov 22	117.20000 -0.50	119.60	117.00	118.90	45,226
31 Oct 22	117.70000 +2.50	119.10	114.10	115.60	72,550
28 Oct 22	115.20000 -0.20	117.70	114.40	115.40	75,921
27 Oct 22	115.40000 -0.90	118.30	114.40	117.40	70,843
26 Oct 22	116.30000 +4.80	117.00	111.80	114.10	135,618
25 Oct 22	111.50000 +0.00	112.90	110.30	111.90	53,877
24 Oct 22	111.50000 +2.40	111.80	108.40	109.30	63,585
21 Oct 22	109.10000 -1.00	110.90	108.80	110.00	68,736
20 Oct 22	110.10000 +0.70	111.60	109.70	110.00	67,699
19 Oct 22	109.40000 -1.60	112.00	109.00	111.70	72,816
18 Oct 22	111.00000 -1.40	113.20	110.50	113.00	61,065
17 Oct 22	112.40000 -1.20	114.00	111.70	113.60	70,953
14 Oct 22	113.60000 +1.60	115.90	113.00	113.50	64,805
13 Oct 22	112.00000 +1.10	112.70	109.10	110.00	78,411
12 Oct 22	110.90000 -1.10	113.70	110.00	112.00	66,775
11 Oct 22	112.00000 -4.20	115.60	111.70	115.50	67,664
10 Oct 22	116.20000 -1.30	117.20	115.30	115.90	79,253
07 Oct 22	117.50000 +0.60	117.50	115.70	116.20	85,477
06 Oct 22	116.90000 +2.60	117.50	113.30	113.90	70,988
05 Oct 22	114.30000 +1.10	115.00	111.70	113.90	63,646
04 Oct 22	113.20000 -0.30	115.80	112.00	114.60	87,297
03 Oct 22	113.50000 +0.20	115.20	111.20	113.00	73,612
30 Sep 22	113.30000 +2.30	115.50	110.80	110.90	118,193
29 Sep 22	111.00000 +1.50	113.40	108.70	110.00	90,501
28 Sep 22	109.50000 -1.50	109.80	105.30	109.40	122,148
27 Sep 22	111.00000 +2.30	112.40	107.70	108.70	91,447
26 Sep 22	108.70000 -3.00	111.40	107.50	110.00	128,184
23 Sep 22	111.70000 -7.10	119.20	110.20	118.50	110,219
22 Sep 22	118.80000 +0.10	119.60	116.10	117.80	105,462
21 Sep 22	118.70000 +3.60	118.70	116.80	118.00	118,307
20 Sep 22	115.10000 -2.10	117.80	114.60	117.50	160,105
19 Sep 22	117.20000 +0.50	118.40	114.00	117.40	94,885
16 Sep 22	116.70000 -4.00	117.20	113.50	117.00	1,283,884
15 Sep 22	120.70000 -2.20	125.30	120.70	123.50	101,016
14 Sep 22	122.90000 +1.40	123.60	120.10	120.80	82,739
13 Sep 22	121.50000 -0.60	122.10	120.70	121.60	55,938
12 Sep 22	122.10000 -0.20	123.20	121.90	122.80	35,027
09 Sep 22	122.30000 +1.10	123.00	120.70	121.20	46,621
08 Sep 22	121.20000 +1.00	121.50	119.10	120.50	58,605
07 Sep 22	120.20000 -5.20	124.20	119.40	124.20	72,907
06 Sep 22	125.40000 -3.10	129.10	124.30	129.00	46,192
05 Sep 22	128.50000 +2.10	129.10	125.70	126.40	73,246
02 Sep 22	126.40000 +1.10	128.70	126.00	127.40	66,347
01 Sep 22	125.30000 -1.70	127.10	124.50	126.20	56,452
31 Aug 22	127.00000 -3.30	129.70	125.50	129.70	86,293
30 Aug 22	130.30000 -3.70	136.30	130.20	135.20	93,130
29 Aug 22	134.00000 +0.70	135.70	130.90	132.50	50,804
26 Aug 22	133.30000 -2.60	136.50	132.60	136.50	57,007
25 Aug 22	135.89999 -0.10	138.90	135.50	137.50	56,752
24 Aug 22	136.00000 +1.40	137.00	133.80	134.50	58,146
23 Aug 22	134.60001 +2.10	134.90	131.70	131.80	56,392
22 Aug 22	132.50000 -2.40	135.50	131.80	134.80	59,154
19 Aug 22	134.89999 -0.80	135.70	131.80	135.70	56,805
18 Aug 22	135.70000 +0.90	136.60	133.70	135.10	54,330
17 Aug 22	134.80000 -0.10	135.20	132.60	135.00	49,624
16 Aug 22	134.89999 +2.70	135.50	132.50	132.50	96,710
15 Aug 22	132.20000 +0.90	132.20	129.20	130.50	38,880
12 Aug 22	131.30000 -1.40	132.90	129.30	132.70	35,719
11 Aug 22	132.70000 +2.20	132.70	130.40	131.00	59,245
10 Aug 22	130.50000 +0.90	130.70	129.10	129.40	47,676
09 Aug 22	129.60001 +2.80	130.80	126.90	127.00	44,640
08 Aug 22	126.80000 -1.40	128.90	126.80	128.90	58,018
05 Aug 22	128.20000 -2.20	130.10	127.60	129.60	106,952
04 Aug 22	130.39999 -1.10	131.80	129.90	130.80	86,354
03 Aug 22	131.50000 -0.50	133.60	129.60	132.50	80,749
02 Aug 22	132.00000 -2.30	134.60	130.70	134.30	74,721
01 Aug 22	134.30000 -0.20	136.50	132.80	134.40	111,952
29 Jul 22	134.50000 +1.30	134.50	122.10	130.70	266,932
28 Jul 22	133.20000 -1.90	138.50	131.50	136.50	100,742
27 Jul 22	135.10001 +2.40	135.10	130.90	133.10	65,331
26 Jul 22	132.70000 +1.80	133.70	130.50	131.50	61,374
25 Jul 22	130.89999 -1.60	132.60	129.20	132.60	58,038
22 Jul 22	132.50000 +4.70	132.50	128.10	128.90	94,503
21 Jul 22	127.80000 +1.10	128.00	125.60	127.20	81,922
20 Jul 22	126.70000 -0.60	128.40	125.80	128.20	76,989
19 Jul 22	127.30000 +1.00	130.50	124.30	126.40	96,201
18 Jul 22	126.30000 +9.50	128.40	119.40	119.40	140,976
15 Jul 22	116.80000 +1.90	117.50	114.40	115.20	55,459
14 Jul 22	114.90000 -2.10	117.60	113.80	116.90	60,601
13 Jul 22	117.00000 -3.20	121.10	117.00	120.50	92,827
12 Jul 22	120.20000 +0.30	121.70	119.30	119.70	49,677
11 Jul 22	119.90000 -0.30	121.90	118.70	119.60	43,818
08 Jul 22	120.20000 +1.50	121.20	117.70	118.40	50,333
07 Jul 22	118.70000 +3.10	118.90	113.90	116.50	107,553
06 Jul 22	115.60000 -5.90	122.00	111.60	121.50	207,347
05 Jul 22	121.50000 +0.10	123.00	120.80	121.50	102,995
04 Jul 22	121.40000 +1.70	122.50	120.70	120.70	53,894
01 Jul 22	119.70000 +0.20	121.70	118.30	119.10	82,065
30 Jun 22	119.50000 -4.00	125.20	118.60	122.00	103,906
29 Jun 22	123.50000 +2.90	125.30	120.00	120.90	136,440
28 Jun 22	120.60000 +0.30	122.90	119.90	121.00	96,991
27 Jun 22	120.30000 +1.30	121.00	119.00	119.40	92,615
24 Jun 22	119.00000 +1.10	119.60	117.40	117.60	68,847
23 Jun 22	117.90000 +0.10	118.90	116.50	117.10	98,181
22 Jun 22	117.80000 -3.00	120.60	117.60	120.00	112,719
21 Jun 22	120.80000 +2.00	121.50	118.70	119.00	97,394
20 Jun 22	118.80000 -1.50	121.70	118.80	120.00	88,232
17 Jun 22	120.30000 +1.40	120.40	117.50	118.90	568,983
16 Jun 22	118.90000 +0.80	120.50	118.20	119.00	75,721
15 Jun 22	118.10000 -0.20	119.20	116.80	118.50	72,758
14 Jun 22	118.30000 -0.30	119.60	117.30	118.70	54,153
13 Jun 22	118.60000 -1.10	119.90	116.60	118.70	84,386
10 Jun 22	119.70000 -1.00	120.20	117.90	120.10	76,624
09 Jun 22	120.70000 -2.20	124.20	119.50	123.20	57,241
08 Jun 22	122.90000 -3.10	126.90	120.90	126.50	107,984
07 Jun 22	126.00000 +1.30	126.80	122.80	125.20	108,299
06 Jun 22	124.70000 -2.00	126.70	123.70	125.40	46,281
03 Jun 22	126.70000 +2.10	127.50	123.70	124.00	89,213
02 Jun 22	124.60000 +3.50	124.70	121.90	122.10	71,698
01 Jun 22	121.10000 -0.90	125.00	121.10	122.40	84,847
31 May 22	122.00000 +2.50	123.90	119.90	121.50	240,866
30 May 22	119.50000 -13.90	133.90	118.40	133.40	201,294
27 May 22	133.39999 +1.80	133.60	131.20	131.90	62,941
26 May 22	131.60001 +0.80	131.90	129.70	130.70	40,658
25 May 22	130.80000 +4.10	131.20	127.30	127.80	109,795
24 May 22	126.70000 +1.10	126.80	124.00	125.70	89,459
23 May 22	125.60000 +1.60	126.50	123.80	125.30	108,013
20 May 22	124.00000 +2.30	126.30	122.70	122.70	120,625
19 May 22	121.70000 +1.00	122.90	120.10	120.50	115,549
18 May 22	120.70000 +2.50	122.20	118.10	118.10	86,886
17 May 22	118.20000 +0.90	119.50	117.70	118.60	62,493
16 May 22	117.30000 +2.30	118.40	114.70	114.70	62,390
13 May 22	115.00000 +5.00	115.00	110.90	112.00	78,972
12 May 22	110.00000 +0.00	110.60	106.80	109.50	95,991
11 May 22	110.00000 +0.40	111.50	107.30	110.00	146,313
10 May 22	109.60000 -4.20	113.80	108.10	113.80	108,201
09 May 22	113.80000 -3.70	117.50	113.50	117.00	74,304
06 May 22	117.50000 +0.40	118.30	116.60	116.60	45,733
05 May 22	117.10000 +0.20	118.40	116.30	117.90	62,187
04 May 22	116.90000 +1.00	118.40	115.90	115.90	72,531
03 May 22	115.90000 +1.90	116.50	113.70	114.20	50,537
02 May 22	114.00000 -0.20	115.40	112.80	113.60	56,203
29 Apr 22	114.20000 -1.40	116.20	113.20	116.20	113,344
28 Apr 22	115.60000 +0.70	116.60	114.50	116.00	69,852
27 Apr 22	114.90000 +1.40	116.00	112.80	113.50	98,635
26 Apr 22	113.50000 +0.70	114.40	111.80	114.00	156,915
25 Apr 22	112.80000 +0.00	113.70	110.10	110.30	102,446
22 Apr 22	112.80000 -5.00	115.20	105.50	111.00	190,135
21 Apr 22	117.80000 +1.20	120.00	116.50	117.80	140,604
20 Apr 22	116.60000 +0.00	117.20	114.80	116.30	80,564
19 Apr 22	116.60000 +0.00	117.80	116.00	116.70	84,197
14 Apr 22	116.60000 +2.60	117.00	113.80	114.40	63,099
13 Apr 22	114.00000 +0.00	115.30	113.20	114.10	58,658
12 Apr 22	114.00000 +2.00	114.10	111.00	111.10	72,659
11 Apr 22	112.00000 -0.40	113.20	110.70	112.40	69,104
08 Apr 22	112.40000 +2.30	118.00	111.10	112.50	143,298
07 Apr 22	110.10000 +3.50	111.40	106.90	107.20	254,913
06 Apr 22	106.60000 +1.60	106.60	103.80	105.20	112,162
05 Apr 22	105.00000 -0.60	107.90	104.10	106.90	167,117
04 Apr 22	105.60000 +1.00	106.40	104.70	105.50	106,034
01 Apr 22	104.60000 +3.10	105.30	101.50	101.90	105,467
31 Mar 22	101.50000 +0.40	103.30	100.90	101.00	223,983
30 Mar 22	101.10000 +2.55	101.20	98.55	99.00	79,885
29 Mar 22	98.55000 -1.75	101.80	96.60	100.60	170,154
28 Mar 22	100.30000 +1.45	104.20	99.70	99.70	306,927
25 Mar 22	98.85000 +3.40	99.65	96.00	96.00	239,321
24 Mar 22	95.45000 -1.75	95.90	92.75	94.85	301,036
23 Mar 22	97.20000 +1.35	98.20	95.70	96.00	112,385
22 Mar 22	95.85000 +3.05	96.15	92.80	93.75	108,130
21 Mar 22	92.80000 +1.25	94.35	91.10	91.15	74,364
18 Mar 22	91.55000 +0.60	91.75	88.75	90.90	508,711
17 Mar 22	90.95000 +0.25	91.80	90.10	90.65	95,331
16 Mar 22	90.70000 -0.95	92.50	90.10	92.35	123,434
15 Mar 22	91.65000 -0.35	91.85	90.10	90.80	98,549
14 Mar 22	92.00000 -1.15	93.95	90.35	93.10	136,087
11 Mar 22	93.15000 +2.85	94.20	88.40	89.35	170,627
10 Mar 22	90.30000 -5.75	95.35	88.20	94.15	219,436
09 Mar 22	96.05000 +0.85	99.70	92.45	97.40	160,207
08 Mar 22	95.20000 +0.70	97.40	93.60	94.00	132,428
07 Mar 22	94.50000 +3.55	97.35	89.00	89.10	215,011
04 Mar 22	90.95000 -0.35	92.90	89.35	91.50	189,071
03 Mar 22	91.30000 +5.45	92.55	86.10	87.50	246,161
02 Mar 22	85.85000 -0.15	87.60	84.80	86.40	154,771
01 Mar 22	86.00000 +0.30	87.30	84.25	86.40	103,396
28 Feb 22	85.70000 +3.45	85.80	81.05	82.00	168,144
25 Feb 22	82.25000 +1.65	82.95	81.25	82.00	123,956
24 Feb 22	80.60000 +0.45	80.70	75.85	78.00	245,726
23 Feb 22	80.15000 -0.50	82.25	80.15	80.65	61,515
22 Feb 22	80.65000 -3.30	83.85	80.65	82.15	111,846
21 Feb 22	83.95000 -1.30	86.30	83.55	84.10	72,744
18 Feb 22	85.25000 +0.20	87.75	82.55	84.00	220,296
17 Feb 22	85.05000 +2.00	86.10	83.25	83.65	107,763
16 Feb 22	83.05000 +0.25	83.80	82.50	83.00	54,755
15 Feb 22	82.80000 +2.40	83.55	79.85	80.00	69,912
14 Feb 22	80.40000 -2.60	81.80	79.40	81.00	87,302
11 Feb 22	83.00000 +0.85	83.15	80.90	81.70	44,691
10 Feb 22	82.15000 +0.75	82.70	81.00	81.75	45,197
09 Feb 22	81.40000 +0.25	83.10	80.90	81.70	59,041
08 Feb 22	81.15000 +0.55	81.80	80.65	80.95	33,374
07 Feb 22	80.60000 +0.15	80.90	79.80	80.65	30,888
04 Feb 22	80.45000 +0.00	81.00	79.45	80.20	53,014
03 Feb 22	80.45000 -0.80	81.45	80.45	81.20	41,609
02 Feb 22	81.25000 -0.15	82.10	81.20	81.60	27,346
01 Feb 22	81.40000 +0.25	82.00	81.15	81.20	54,700
31 Jan 22	81.15000 +0.10	81.80	80.75	81.45	53,869
28 Jan 22	81.05000 -0.45	82.10	80.50	82.00	52,003
27 Jan 22	81.50000 +0.65	82.10	80.00	80.15	54,610
26 Jan 22	80.85000 +0.40	82.15	80.60	80.85	62,314
25 Jan 22	80.45000 +2.25	80.75	78.40	78.40	62,136
24 Jan 22	78.20000 -3.45	81.40	77.60	81.20	68,445
21 Jan 22	81.65000 -1.35	82.00	80.95	81.70	42,841
20 Jan 22	83.00000 -0.70	83.85	81.80	83.85	60,658
19 Jan 22	83.70000 +0.40	84.65	82.45	83.00	74,552
18 Jan 22	83.30000 -0.40	84.15	82.45	83.60	59,183
17 Jan 22	83.70000 -0.10	84.25	83.45	83.90	50,519
14 Jan 22	83.80000 -0.15	84.90	82.75	83.00	89,888
13 Jan 22	83.95000 +1.75	84.10	81.90	82.15	75,533
12 Jan 22	82.20000 +2.60	82.35	79.80	80.00	81,503
11 Jan 22	79.60000 +1.35	79.95	78.80	79.00	56,896
10 Jan 22	78.25000 -1.60	80.90	78.00	80.15	55,008
07 Jan 22	79.85000 -1.05	81.25	79.25	81.25	43,673
06 Jan 22	80.90000 -0.85	81.65	80.30	81.05	90,726
05 Jan 22	81.75000 -1.00	82.95	81.55	82.65	61,281
04 Jan 22	82.75000 +0.25	84.20	82.30	82.50	100,297
03 Jan 22	82.50000 +0.25	83.10	81.95	82.30	62,336
31 Dec 21	82.25000 +0.10	82.45	81.30	81.85	27,285
30 Dec 21	82.15000 +0.00	82.40	80.45	82.15	87,220
29 Dec 21	82.15000 -0.10	82.15	79.60	81.90	82,778
28 Dec 21	82.25000 +1.40	82.25	80.70	80.85	49,553
27 Dec 21	80.85000 +0.40	80.90	80.15	80.20	39,473
24 Dec 21	80.45000 +0.20	80.60	79.75	80.00	20,334
23 Dec 21	80.25000 +1.30	80.75	79.05	79.05	96,231
22 Dec 21	78.95000 +1.20	79.00	77.80	77.80	54,585
21 Dec 21	77.75000 +2.10	77.75	76.25	76.30	59,756
20 Dec 21	75.65000 -0.65	75.65	72.90	74.80	70,984
17 Dec 21	76.30000 +0.40	77.00	75.05	75.85	83,057
16 Dec 21	75.90000 +3.40	76.75	73.30	73.30	168,110
15 Dec 21	72.50000 +2.90	72.95	69.90	69.90	74,360
14 Dec 21	69.60000 -0.60	70.65	69.25	70.00	38,183
13 Dec 21	70.20000 -0.95	71.20	69.80	71.05	40,349
10 Dec 21	71.15000 -0.15	71.75	70.95	71.00	21,723
09 Dec 21	71.30000 -0.20	71.85	70.75	71.70	46,990
08 Dec 21	71.50000 -0.90	72.30	70.85	72.10	44,522
07 Dec 21	72.40000 +2.10	72.40	70.70	70.85	60,278
06 Dec 21	70.30000 -0.05	70.85	69.70	70.35	42,729
03 Dec 21	70.35000 -1.00	71.80	70.15	71.45	43,375
02 Dec 21	71.35000 -0.15	72.20	70.40	70.80	46,037
01 Dec 21	71.50000 +0.40	72.30	71.00	71.85	66,327
30 Nov 21	71.10000 -1.15	72.05	70.25	71.30	103,708
29 Nov 21	72.25000 +1.25	72.60	71.30	71.30	85,702
26 Nov 21	71.00000 -0.60	71.85	69.85	70.10	99,138
25 Nov 21	71.60000 +1.70	71.80	70.10	70.20	67,593
24 Nov 21	69.90000 +0.85	70.30	68.60	69.05	51,486
23 Nov 21	69.05000 -2.35	71.15	69.05	71.10	71,904
22 Nov 21	71.40000 -0.65	72.75	71.25	72.20	60,178
19 Nov 21	72.05000 +0.55	72.95	71.60	71.80	68,905
18 Nov 21	71.50000 -1.40	72.45	71.15	72.45	77,999
17 Nov 21	72.90000 +0.35	73.55	72.40	72.55	110,005
16 Nov 21	72.55000 +6.45	73.50	67.60	68.05	305,584
15 Nov 21	66.10000 +0.05	66.40	65.60	66.00	30,895
12 Nov 21	66.05000 -0.05	66.45	65.65	66.15	31,699
11 Nov 21	66.10000 -0.35	66.45	65.65	66.45	30,474
10 Nov 21	66.45000 +0.30	66.75	65.75	65.90	45,549
09 Nov 21	66.15000 -0.35	66.75	66.00	66.50	34,887
08 Nov 21	66.50000 -0.10	66.95	66.20	66.70	31,865
05 Nov 21	66.60000 -0.40	67.35	66.35	67.00	43,579
04 Nov 21	67.00000 -0.05	68.40	67.00	67.05	108,004
03 Nov 21	67.05000 -1.80	67.50	66.45	67.25	50,966
02 Nov 21	68.85000 -2.00	71.00	68.40	71.00	71,817
01 Nov 21	70.85000 -0.55	71.90	70.85	71.35	54,479
29 Oct 21	71.40000 +1.35	71.40	69.95	70.00	65,801
28 Oct 21	70.05000 -0.55	70.65	69.60	70.20	51,752
27 Oct 21	70.60000 +0.15	70.95	69.60	70.70	36,727
26 Oct 21	70.45000 +0.60	70.95	69.70	70.30	33,039
25 Oct 21	69.85000 -1.15	71.30	69.60	71.20	43,745
22 Oct 21	71.00000 +0.00	71.50	70.60	71.00	36,725
21 Oct 21	71.00000 +0.65	71.45	69.60	70.10	53,414
20 Oct 21	70.35000 +0.10	70.65	69.55	70.25	57,057
19 Oct 21	70.25000 +1.60	70.75	68.85	68.85	101,406
18 Oct 21	68.65000 +0.70	69.10	67.95	68.05	48,879
15 Oct 21	67.95000 +0.45	68.50	67.20	67.45	72,808
14 Oct 21	67.50000 +0.75	67.75	66.75	67.20	49,213
13 Oct 21	66.75000 +0.20	66.95	66.10	66.60	39,198
12 Oct 21	66.55000 -0.15	66.65	65.90	66.25	30,069
11 Oct 21	66.70000 +0.55	67.05	65.90	66.15	42,237
08 Oct 21	66.15000 -0.40	66.75	65.90	66.70	34,797
07 Oct 21	66.55000 +0.65	66.75	65.65	66.15	43,917
06 Oct 21	65.90000 -0.20	66.20	64.85	65.75	65,164
05 Oct 21	66.10000 -0.50	66.80	65.85	66.80	42,185
04 Oct 21	66.60000 +1.40	66.75	65.35	65.35	73,430
01 Oct 21	65.20000 +0.45	65.35	64.30	64.45	47,415
30 Sep 21	64.75000 +0.85	65.00	63.90	64.40	60,316
29 Sep 21	63.90000 +0.95	64.55	61.95	63.10	82,231
28 Sep 21	62.95000 -1.10	64.25	62.65	64.00	65,636
27 Sep 21	64.05000 -0.45	65.25	64.00	65.15	46,506
24 Sep 21	64.50000 -0.45	65.40	64.50	65.00	52,868
23 Sep 21	64.95000 +0.75	65.35	64.30	64.65	52,903
22 Sep 21	64.20000 +0.70	64.75	64.00	64.00	36,027
21 Sep 21	63.50000 +0.45	64.25	63.10	63.10	56,220
20 Sep 21	63.05000 -0.60	63.55	62.05	63.55	102,417
17 Sep 21	63.65000 -0.40	64.45	63.65	64.10	67,092
16 Sep 21	64.05000 -0.60	65.10	64.05	64.65	52,003
15 Sep 21	64.65000 -0.55	65.55	64.65	65.20	80,265
14 Sep 21	65.20000 -0.35	65.55	64.40	65.50	61,571
13 Sep 21	65.55000 -0.05	66.25	65.20	65.70	52,345
10 Sep 21	65.60000 -1.10	67.00	65.25	66.95	97,135
09 Sep 21	66.70000 -2.95	68.40	66.60	68.00	106,318
08 Sep 21	69.65000 -0.85	70.30	69.15	70.30	46,394
07 Sep 21	70.50000 -0.35	70.70	70.00	70.70	12,963
06 Sep 21	70.85000 +0.85	70.85	69.80	70.05	24,620
03 Sep 21	70.00000 -1.55	71.55	69.75	71.50	37,312
02 Sep 21	71.55000 +1.05	71.90	70.65	70.85	47,319
01 Sep 21	70.50000 -0.05	71.30	70.45	71.00	40,148
31 Aug 21	70.55000 +0.20	70.75	69.85	70.25	60,640
30 Aug 21	70.35000 +0.35	70.75	70.10	70.15	19,345
27 Aug 21	70.00000 -0.90	71.10	70.00	70.95	26,180
26 Aug 21	70.90000 +0.90	70.95	69.65	69.90	47,758
25 Aug 21	70.00000 +0.30	70.25	69.60	69.60	25,260
24 Aug 21	69.70000 +0.40	70.20	69.35	69.35	35,439
23 Aug 21	69.30000 +0.65	69.70	69.05	69.05	33,078
20 Aug 21	68.65000 -0.10	69.15	68.20	69.15	19,446
19 Aug 21	68.75000 -1.05	69.10	67.90	69.10	49,520
18 Aug 21	69.80000 +1.45	70.35	68.35	68.40	70,801
17 Aug 21	68.35000 -0.10	68.40	67.25	68.40	35,781
16 Aug 21	68.45000 -0.55	69.05	68.10	68.80	31,766
13 Aug 21	69.00000 +0.00	69.50	67.60	68.90	29,285
12 Aug 21	69.00000 -0.50	69.55	68.85	69.30	28,728
11 Aug 21	69.50000 +0.70	69.70	68.80	69.00	49,285
10 Aug 21	68.80000 +0.40	69.25	68.15	68.20	65,122
09 Aug 21	68.40000 +0.60	69.00	67.35	67.65	35,039
06 Aug 21	67.80000 -0.30	68.15	67.55	67.80	24,399
05 Aug 21	68.10000 +0.80	68.45	67.20	67.20	40,605
04 Aug 21	67.30000 -0.20	67.75	66.70	67.75	36,319
03 Aug 21	67.50000 -0.20	68.55	66.95	68.55	40,160
02 Aug 21	67.70000 +0.10	68.80	67.70	67.85	26,264
30 Jul 21	67.60000 +0.80	68.45	66.35	66.35	88,725
29 Jul 21	66.80000 -0.60	67.40	64.70	66.75	80,568
28 Jul 21	67.40000 +0.35	67.95	66.50	67.30	45,573
27 Jul 21	67.05000 +0.40	67.70	66.25	66.70	47,381
26 Jul 21	66.65000 +1.25	66.95	64.95	65.20	48,618
23 Jul 21	65.40000 +0.10	66.15	65.25	65.75	31,102
22 Jul 21	65.30000 +0.65	66.10	65.00	65.00	40,458
21 Jul 21	64.65000 +0.70	64.85	63.60	64.10	45,332
20 Jul 21	63.95000 +0.20	64.75	63.80	64.25	51,775
19 Jul 21	63.75000 -2.25	65.70	63.20	65.50	81,907
16 Jul 21	66.00000 -0.05	66.30	65.25	66.20	34,812
15 Jul 21	66.05000 -1.30	67.05	65.50	67.05	120,366
14 Jul 21	67.35000 +0.40	67.50	66.75	66.95	39,756
13 Jul 21	66.95000 -0.10	67.35	66.55	67.00	52,418
12 Jul 21	67.05000 -0.60	67.70	66.65	67.65	54,812
09 Jul 21	67.65000 -0.15	68.80	67.65	68.00	35,982
08 Jul 21	67.80000 -1.40	69.20	67.20	69.15	83,267
07 Jul 21	69.20000 +0.00	70.10	68.90	69.55	40,488
06 Jul 21	69.20000 -0.80	70.15	68.95	70.15	35,477
05 Jul 21	70.00000 +0.35	70.25	69.30	70.15	33,250
02 Jul 21	69.65000 +0.60	70.10	69.05	69.35	42,535
01 Jul 21	69.05000 +0.95	69.60	68.55	68.55	47,685
30 Jun 21	68.10000 -0.50	68.85	67.85	68.35	52,608
29 Jun 21	68.60000 +0.40	69.30	67.95	68.20	33,317
28 Jun 21	68.20000 -0.25	68.65	67.90	68.25	63,847
25 Jun 21	68.45000 -0.40	69.25	68.25	68.95	40,019
24 Jun 21	68.85000 +0.05	69.05	68.40	68.85	80,593
23 Jun 21	68.80000 -2.45	71.30	68.80	71.25	107,200
22 Jun 21	71.25000 -2.10	73.50	71.25	73.50	94,587
21 Jun 21	73.35000 +0.20	74.00	72.55	73.00	79,314
18 Jun 21	73.15000 +0.10	73.65	72.80	73.05	138,896
17 Jun 21	73.05000 +0.10	73.80	72.65	73.00	59,362
16 Jun 21	72.95000 +0.35	73.20	72.40	72.75	67,728
15 Jun 21	72.60000 +0.35	72.80	71.85	72.50	99,693
14 Jun 21	72.25000 +1.25	72.50	71.00	71.00	71,202
11 Jun 21	71.00000 +0.75	71.20	69.80	70.30	69,854
10 Jun 21	70.25000 +0.15	70.25	69.40	70.25	59,275
09 Jun 21	70.10000 -0.15	70.50	69.75	70.45	34,979
08 Jun 21	70.25000 +0.40	70.40	69.60	69.85	51,172
07 Jun 21	69.85000 -0.60	70.60	69.35	70.45	56,818
04 Jun 21	70.45000 +0.80	70.90	69.60	69.90	70,028
03 Jun 21	69.65000 -0.35	70.20	69.00	70.10	61,776
02 Jun 21	70.00000 +3.00	70.05	68.40	69.80	126,648
01 Jun 21	67.00000 -1.60	68.00	66.90	67.00	155,953
31 May 21	68.60000 +0.30	69.40	68.35	68.35	49,656
28 May 21	68.30000 +0.10	69.05	67.50	68.55	130,141
27 May 21	68.20000 -0.30	70.40	68.20	69.00	192,569
26 May 21	68.50000 -3.60	69.50	67.30	68.20	406,289
25 May 21	72.10000 -0.35	73.10	71.90	72.50	54,363
24 May 21	72.45000 +0.35	72.95	72.20	72.25	22,743
21 May 21	72.10000 +0.70	72.30	71.05	71.30	45,758
20 May 21	71.40000 +0.10	71.65	70.65	71.45	43,218
19 May 21	71.30000 -0.70	71.35	70.50	71.05	51,481
18 May 21	72.00000 +0.50	73.25	72.00	72.50	56,334
17 May 21	71.50000 +0.10	71.80	71.05	71.50	30,859
14 May 21	71.40000 +1.60	71.45	69.85	70.35	36,030
13 May 21	69.80000 -1.00	70.75	69.20	70.75	40,069
12 May 21	70.80000 +0.25	70.85	69.75	70.40	35,268
11 May 21	70.55000 -1.40	71.25	69.70	71.15	64,842
10 May 21	71.95000 +0.25	72.80	71.65	72.25	44,104
07 May 21	71.70000 +0.60	72.55	71.40	71.65	35,038
06 May 21	71.10000 -1.20	73.15	71.05	72.45	44,956
05 May 21	72.30000 +1.00	72.45	71.30	71.40	36,907
04 May 21	71.30000 +0.05	73.10	71.25	71.25	72,809
03 May 21	71.25000 +0.20	71.30	70.65	71.05	38,590
30 Apr 21	71.05000 +0.15	71.20	70.25	70.90	60,907
29 Apr 21	70.90000 +0.00	72.45	70.90	71.40	63,577
28 Apr 21	70.90000 -0.10	71.65	70.70	71.35	67,039
27 Apr 21	71.00000 -0.50	71.50	70.80	71.50	52,884
26 Apr 21	71.50000 +0.85	71.70	70.45	70.75	36,203
23 Apr 21	70.65000 -0.30	70.85	70.15	70.75	34,546
22 Apr 21	70.95000 +0.80	70.95	70.15	70.15	36,546
21 Apr 21	70.15000 -0.60	70.90	69.55	70.65	57,819
20 Apr 21	70.75000 -0.15	71.30	69.80	71.00	75,308
19 Apr 21	70.90000 +0.70	72.60	70.30	70.60	111,004
16 Apr 21	70.20000 +0.40	70.30	69.40	69.70	44,460
15 Apr 21	69.80000 -0.80	70.95	69.45	70.70	69,902
14 Apr 21	70.60000 +0.90	70.95	69.40	69.95	86,642
13 Apr 21	69.70000 +0.80	70.35	68.75	69.10	93,131
12 Apr 21	68.90000 +1.15	69.00	67.15	67.80	83,366
09 Apr 21	67.75000 -1.15	69.25	67.50	69.00	63,468
08 Apr 21	68.90000 -1.15	70.15	68.35	70.15	66,939
07 Apr 21	70.05000 +0.65	70.25	69.40	69.50	66,980
06 Apr 21	69.40000 +1.10	69.65	68.25	69.25	54,808
01 Apr 21	68.30000 +0.30	69.50	67.85	68.10	80,996
31 Mar 21	68.00000 +0.00	68.25	67.50	67.95	155,947
30 Mar 21	68.00000 -1.05	69.55	67.70	69.00	68,447
29 Mar 21	69.05000 -1.00	70.10	68.90	70.00	34,234
26 Mar 21	70.05000 +2.65	70.40	68.00	68.00	92,483
25 Mar 21	67.40000 -2.50	69.75	66.50	69.40	77,165
24 Mar 21	69.90000 +1.00	70.20	68.30	68.75	52,996
23 Mar 21	68.90000 -0.90	69.70	68.10	69.60	50,364
22 Mar 21	69.80000 +2.05	69.85	67.80	68.10	50,409
19 Mar 21	67.75000 +0.25	68.85	66.75	67.65	411,783
18 Mar 21	67.50000 -1.80	69.40	67.50	69.30	95,847
17 Mar 21	69.30000 -1.20	70.40	68.90	70.10	55,730
16 Mar 21	70.50000 +0.50	71.55	69.95	70.30	83,356
15 Mar 21	70.00000 +1.15	72.25	69.15	69.15	108,295
12 Mar 21	68.85000 -0.10	69.10	67.25	69.10	84,901
11 Mar 21	68.95000 +0.65	69.10	68.20	68.20	53,164
10 Mar 21	68.30000 -0.10	69.30	68.05	68.55	67,540
09 Mar 21	68.40000 +1.35	69.25	67.10	67.35	70,258
08 Mar 21	67.05000 -1.20	69.15	66.95	68.80	68,545
05 Mar 21	68.25000 -0.85	69.90	67.95	68.50	103,252
04 Mar 21	69.10000 +2.65	69.60	65.15	65.50	133,988
03 Mar 21	66.45000 -2.90	69.95	66.45	69.80	117,506
02 Mar 21	69.35000 -0.30	70.40	68.85	69.65	65,380
01 Mar 21	69.65000 +0.05	70.90	69.55	69.90	74,494
26 Feb 21	69.60000 -1.85	71.00	69.00	70.10	87,516
25 Feb 21	71.45000 +0.60	72.20	69.75	70.95	139,812
24 Feb 21	70.85000 +1.70	71.25	68.90	69.00	82,805
23 Feb 21	69.15000 -0.85	71.15	68.35	70.45	133,054
22 Feb 21	70.00000 -1.85	71.85	68.15	71.85	225,711
19 Feb 21	71.85000 -8.85	78.70	70.50	78.30	456,358
18 Feb 21	80.70000 -1.30	82.00	80.10	81.60	55,538
17 Feb 21	82.00000 -0.60	83.20	82.00	82.55	46,168
16 Feb 21	82.60000 -0.10	83.30	82.50	82.95	32,082
15 Feb 21	82.70000 +1.40	82.80	81.50	81.85	29,468
12 Feb 21	81.30000 -0.40	81.30	79.45	81.05	42,529
11 Feb 21	81.70000 +1.20	81.70	80.20	80.65	36,180
10 Feb 21	80.50000 +0.30	80.75	79.55	80.50	43,632
09 Feb 21	80.20000 +0.20	80.90	79.75	80.40	38,037
08 Feb 21	80.00000 -0.15	81.75	80.00	80.30	45,335
05 Feb 21	80.15000 +1.95	80.20	78.25	78.50	72,346
04 Feb 21	78.20000 -0.10	79.45	77.95	78.50	47,494
03 Feb 21	78.30000 +1.05	79.10	77.25	77.70	62,351
02 Feb 21	77.25000 +2.05	77.25	75.45	75.60	62,190
01 Feb 21	75.20000 -0.20	75.70	74.45	75.45	54,206
29 Jan 21	75.40000 -2.50	77.75	75.40	77.75	79,463
28 Jan 21	77.90000 +2.20	78.20	73.60	75.10	98,750
27 Jan 21	75.70000 -2.35	78.15	75.45	77.85	93,988
26 Jan 21	78.05000 -1.55	81.00	77.40	79.50	144,028
25 Jan 21	79.60000 -3.55	83.75	79.60	83.40	67,404
22 Jan 21	83.15000 -1.10	84.00	81.85	84.00	50,039
21 Jan 21	84.25000 -0.50	85.50	84.05	84.75	28,376
20 Jan 21	84.75000 -0.85	86.00	84.20	86.00	45,022
19 Jan 21	85.60000 -0.50	86.90	85.20	86.35	53,016
18 Jan 21	86.10000 -0.60	87.40	85.75	86.35	38,857
15 Jan 21	86.70000 -0.10	87.25	85.95	86.20	41,067
14 Jan 21	86.80000 -2.20	89.25	85.55	89.25	71,411
13 Jan 21	89.00000 +0.80	90.10	87.20	88.20	63,105
12 Jan 21	88.20000 -1.80	90.25	87.50	90.25	93,210
11 Jan 21	90.00000 +1.10	90.65	88.70	88.70	84,889
08 Jan 21	88.90000 -0.05	89.75	87.85	89.75	75,725
07 Jan 21	88.95000 +3.75	90.20	85.45	85.85	112,754
06 Jan 21	85.20000 +2.40	85.85	82.70	83.00	86,558
05 Jan 21	82.80000 +2.25	82.80	80.55	80.55	63,002
04 Jan 21	80.55000 +1.35	81.55	80.10	80.10	43,659
31 Dec 20	79.20000 -0.70	79.80	79.20	79.80	10,788
30 Dec 20	79.90000 -0.55	80.90	79.20	80.15	19,641
29 Dec 20	80.45000 +1.20	80.55	79.35	79.50	42,229
28 Dec 20	79.25000 +0.05	80.50	79.25	80.00	18,526
24 Dec 20	79.20000 -0.80	80.25	79.20	80.10	10,821
23 Dec 20	80.00000 -0.90	80.90	79.90	80.90	36,430
22 Dec 20	80.90000 +2.35	81.05	78.75	78.75	41,784
21 Dec 20	78.55000 -1.35	78.85	77.15	78.40	41,757
18 Dec 20	79.90000 -0.30	80.35	78.60	80.00	46,949
17 Dec 20	80.20000 +0.00	81.40	80.10	80.60	45,736
16 Dec 20	80.20000 +2.05	80.60	78.30	78.50	54,334
15 Dec 20	78.15000 -0.95	79.35	78.05	79.10	61,689
14 Dec 20	79.10000 +0.30	80.90	79.00	79.25	53,291
11 Dec 20	78.80000 -1.55	80.40	78.65	80.35	70,452
10 Dec 20	80.35000 +0.70	80.55	79.10	80.10	53,937
09 Dec 20	79.65000 -0.35	80.75	79.65	80.15	38,839
08 Dec 20	80.00000 -0.20	80.35	79.35	80.15	48,357
07 Dec 20	80.20000 -1.75	82.10	80.15	82.00	48,984
04 Dec 20	81.95000 -0.05	82.45	81.10	82.00	46,772
03 Dec 20	82.00000 -1.35	83.85	81.95	83.45	49,608
02 Dec 20	83.35000 -0.90	84.50	83.20	84.20	49,021
01 Dec 20	84.25000 +1.55	84.40	81.30	82.35	59,519
30 Nov 20	82.70000 -0.95	83.20	82.25	83.20	90,039
27 Nov 20	83.65000 +0.00	85.55	83.20	83.70	33,836
26 Nov 20	83.65000 -1.25	85.35	83.50	85.00	47,121
25 Nov 20	84.90000 +1.40	84.90	81.80	84.00	60,495
24 Nov 20	83.50000 +0.65	83.95	82.75	83.75	55,604
23 Nov 20	82.85000 +0.80	83.85	82.00	82.50	73,364
20 Nov 20	82.05000 +1.40	82.05	80.70	80.75	67,929
19 Nov 20	80.65000 -1.10	81.35	80.40	81.00	85,419
18 Nov 20	81.75000 -0.50	82.40	80.75	82.40	72,304
17 Nov 20	82.25000 -0.15	82.45	81.55	82.00	56,637
16 Nov 20	82.40000 +1.40	83.50	81.60	81.60	88,138
13 Nov 20	81.00000 -1.60	82.15	79.90	80.40	113,878
12 Nov 20	82.60000 -0.10	83.55	82.15	82.15	38,021
11 Nov 20	82.70000 -1.10	85.30	82.45	84.20	66,778
10 Nov 20	83.80000 -2.30	87.30	83.60	86.00	79,691
09 Nov 20	86.10000 +2.65	87.25	84.05	84.70	84,340
06 Nov 20	83.45000 -0.15	84.40	83.25	83.60	32,146
05 Nov 20	83.60000 -0.85	86.00	83.55	85.30	52,484
04 Nov 20	84.45000 +1.25	84.60	81.80	81.85	36,945
03 Nov 20	83.20000 -0.15	83.45	80.90	81.35	48,312
02 Nov 20	83.35000 +1.10	83.80	81.90	83.00	43,541
30 Oct 20	82.25000 +0.05	83.85	81.50	81.75	56,897
29 Oct 20	82.20000 +2.65	83.30	80.80	80.85	59,372
28 Oct 20	79.55000 -2.45	80.35	78.95	80.00	75,162
27 Oct 20	82.00000 -2.50	84.25	82.00	84.25	40,967
26 Oct 20	84.50000 -3.00	86.70	84.40	86.40	48,129
23 Oct 20	87.50000 +0.40	89.70	87.05	87.20	40,168
22 Oct 20	87.10000 -0.60	88.90	86.50	86.95	42,192
21 Oct 20	87.70000 -0.10	88.75	86.50	88.45	50,114
20 Oct 20	87.80000 +1.55	88.70	85.80	85.85	48,686
19 Oct 20	86.25000 +0.15	86.90	85.15	86.70	24,203
16 Oct 20	86.10000 +1.75	86.80	84.50	84.60	63,395
15 Oct 20	84.35000 -1.40	85.05	83.65	84.75	35,870
14 Oct 20	85.75000 +0.85	85.80	84.30	84.70	28,851
13 Oct 20	84.90000 +0.00	85.10	83.75	84.80	30,962
12 Oct 20	84.90000 +0.70	85.35	83.80	84.40	36,030
09 Oct 20	84.20000 +1.95	84.85	82.45	82.55	50,637
08 Oct 20	82.25000 -0.20	83.20	82.00	82.95	39,007
07 Oct 20	82.45000 -0.10	84.70	82.20	82.50	52,871
06 Oct 20	82.55000 +0.60	83.60	82.50	82.90	40,852
05 Oct 20	81.95000 +1.60	83.50	81.00	81.35	40,003
02 Oct 20	80.35000 -1.10	83.15	79.90	81.80	70,874
01 Oct 20	81.45000 -0.10	83.00	81.10	81.90	44,157
30 Sep 20	81.55000 +2.35	83.00	79.10	79.15	140,135
29 Sep 20	79.20000 -2.05	81.50	79.20	81.50	45,112
28 Sep 20	81.25000 +1.20	82.00	80.25	80.80	34,064
25 Sep 20	80.05000 +0.65	80.95	78.95	80.75	29,506
24 Sep 20	79.40000 -2.45	80.75	78.85	80.70	59,480
23 Sep 20	81.85000 -0.75	83.35	81.85	82.80	38,366
22 Sep 20	82.60000 +0.35	83.90	82.50	82.80	35,600
21 Sep 20	82.25000 -2.65	84.25	81.65	84.25	73,082
18 Sep 20	84.90000 +0.35	85.85	84.50	84.75	45,083
17 Sep 20	84.55000 -0.70	85.85	84.30	85.00	27,995
16 Sep 20	85.25000 +1.50	85.25	83.60	83.60	34,594
15 Sep 20	83.75000 +0.45	84.00	83.25	83.55	22,335
14 Sep 20	83.30000 -0.70	84.70	83.15	84.65	34,964
11 Sep 20	84.00000 -0.40	84.35	83.40	84.20	39,834
10 Sep 20	84.40000 +0.20	85.80	84.25	84.50	49,384
09 Sep 20	84.20000 +2.30	84.60	81.75	82.00	43,311
08 Sep 20	81.90000 +0.40	83.00	80.95	82.30	76,166
07 Sep 20	81.50000 +2.20	81.95	79.50	79.50	29,008
04 Sep 20	79.30000 -0.50	80.60	78.95	79.50	21,703
03 Sep 20	79.80000 -1.05	81.50	79.80	81.20	21,402
02 Sep 20	80.85000 +1.40	81.95	79.15	79.15	39,714
01 Sep 20	79.45000 +0.55	80.00	78.70	79.25	48,716
31 Aug 20	78.90000 -0.50	81.50	78.90	80.95	56,793
28 Aug 20	79.40000 +0.35	79.60	77.75	79.00	42,413
27 Aug 20	79.05000 -1.45	81.60	78.65	81.60	52,176
26 Aug 20	80.50000 -0.20	81.00	79.55	80.75	25,649
25 Aug 20	80.70000 +0.75	82.85	80.00	80.00	57,791
24 Aug 20	79.95000 +0.70	80.70	79.35	79.90	24,937
21 Aug 20	79.25000 -0.75	80.30	79.15	79.50	24,457
20 Aug 20	80.00000 -0.35	80.55	78.50	79.50	28,094
19 Aug 20	80.35000 -0.50	81.15	79.70	81.10	33,995
18 Aug 20	80.85000 -1.20	82.85	80.75	81.85	26,985
17 Aug 20	82.05000 +0.35	82.75	80.55	81.80	24,634
14 Aug 20	81.70000 -0.15	82.50	81.15	81.90	28,347
13 Aug 20	81.85000 -0.90	83.45	81.85	82.40	34,376
12 Aug 20	82.75000 +0.35	83.25	82.15	82.40	35,155
11 Aug 20	82.40000 +0.35	83.65	82.25	82.50	29,774
10 Aug 20	82.05000 +0.80	82.75	81.50	81.65	23,965
07 Aug 20	81.25000 -1.05	82.60	81.20	82.55	36,735
06 Aug 20	82.30000 -0.30	82.70	81.35	82.50	43,087
05 Aug 20	82.60000 +1.60	83.00	80.90	81.40	46,169
04 Aug 20	81.00000 +0.40	81.80	79.45	81.50	48,279
03 Aug 20	80.60000 +2.35	80.75	78.45	78.80	35,946
31 Jul 20	78.25000 -0.95	79.70	77.60	78.60	58,246
30 Jul 20	79.20000 +4.25	81.50	77.20	79.90	115,496
29 Jul 20	74.95000 -0.40	75.10	74.05	75.00	30,801
28 Jul 20	75.35000 +0.25	76.00	75.10	75.60	35,428
27 Jul 20	75.10000 -1.00	75.85	74.75	75.50	38,786
24 Jul 20	76.10000 -0.20	77.15	73.95	75.55	49,167
23 Jul 20	76.30000 -0.75	78.00	76.00	77.75	31,098
22 Jul 20	77.05000 -1.20	79.00	76.85	78.35	71,293
21 Jul 20	78.25000 +2.00	78.70	76.10	76.65	76,782
20 Jul 20	76.25000 +0.50	76.45	74.65	75.20	47,307
17 Jul 20	75.75000 +1.50	75.75	74.90	74.95	66,024
16 Jul 20	74.25000 -0.65	75.00	73.60	75.00	50,714
15 Jul 20	74.90000 +1.30	75.20	73.60	73.60	62,237
14 Jul 20	73.60000 +0.30	73.85	72.05	72.60	35,839
13 Jul 20	73.30000 +1.00	74.50	72.80	72.95	47,034
10 Jul 20	72.30000 +1.95	72.90	69.00	70.00	79,078
09 Jul 20	70.35000 -1.75	73.05	70.35	72.65	47,514
08 Jul 20	72.10000 -1.95	74.60	72.10	73.60	67,360
07 Jul 20	74.05000 -0.75	74.90	73.40	74.65	61,866
06 Jul 20	74.80000 +4.30	75.35	71.95	72.00	85,929
03 Jul 20	70.50000 +0.55	71.45	70.20	70.50	40,394
02 Jul 20	69.95000 -0.40	71.90	69.15	71.45	114,595
01 Jul 20	70.35000 +2.45	72.75	68.45	68.45	145,606
30 Jun 20	67.90000 +0.65	67.95	66.60	67.70	145,451
29 Jun 20	67.25000 +1.25	67.40	65.40	66.30	72,832
26 Jun 20	66.00000 -2.35	69.25	66.00	68.35	83,657
25 Jun 20	68.35000 +2.05	68.90	64.65	66.15	142,217
24 Jun 20	66.30000 -1.25	68.40	66.30	67.55	61,126
23 Jun 20	67.55000 -1.75	70.25	67.40	69.60	65,851
22 Jun 20	69.30000 +1.45	69.55	66.60	67.65	61,482
19 Jun 20	67.85000 -0.25	69.35	67.80	68.20	47,012
18 Jun 20	68.10000 +0.75	68.25	66.90	67.00	52,381
17 Jun 20	67.35000 -1.80	69.40	66.80	69.15	72,445
16 Jun 20	69.15000 +0.05	70.95	68.55	70.30	63,520
15 Jun 20	69.10000 -0.35	69.25	66.55	67.85	68,845
12 Jun 20	69.45000 -0.60	70.30	67.80	69.00	53,548
11 Jun 20	70.05000 -1.10	70.75	68.60	70.00	72,982
10 Jun 20	71.15000 -0.55	73.45	70.75	72.60	41,612
09 Jun 20	71.70000 -4.15	76.50	71.05	76.00	69,106
08 Jun 20	75.85000 -1.00	76.60	75.05	75.65	53,309
05 Jun 20	76.85000 +1.80	77.25	75.00	75.95	98,517
04 Jun 20	75.05000 +0.05	75.80	74.45	75.10	62,561
03 Jun 20	75.00000 +1.45	76.80	73.90	74.75	74,598
02 Jun 20	73.55000 +3.70	74.70	71.00	71.40	100,357
01 Jun 20	69.85000 +3.25	70.40	66.75	67.30	51,425
29 May 20	66.60000 -1.80	68.30	66.00	68.00	106,525
28 May 20	68.40000 +1.20	69.90	67.75	68.00	72,819
27 May 20	67.20000 -0.05	68.40	66.55	67.75	66,421
26 May 20	67.25000 +0.75	69.10	66.25	66.85	63,500
25 May 20	66.50000 +1.80	66.95	65.30	65.30	42,697
22 May 20	64.70000 -0.15	64.90	62.50	64.10	76,596
21 May 20	64.85000 -0.80	65.95	64.30	65.00	36,344
20 May 20	65.65000 +0.75	65.90	64.20	65.05	62,172
19 May 20	64.90000 -4.75	69.50	64.55	69.30	98,826
18 May 20	69.65000 +1.45	70.30	69.00	69.85	21,987
15 May 20	68.20000 +0.75	69.45	67.20	68.55	27,935
14 May 20	67.45000 -0.70	68.65	67.10	67.50	39,152
13 May 20	68.15000 +0.25	68.20	67.00	67.60	31,166
12 May 20	67.90000 +0.05	68.30	66.80	68.05	23,805
11 May 20	67.85000 +0.20	68.55	66.95	68.30	27,152
08 May 20	67.65000 -0.65	70.10	67.65	68.75	30,363
07 May 20	68.30000 +1.75	68.30	65.65	66.30	23,667
06 May 20	66.55000 -1.45	68.50	66.35	68.30	21,185
05 May 20	68.00000 +1.80	68.90	66.90	68.25	41,057
04 May 20	66.20000 +0.00	66.75	65.30	66.05	48,296
30 Apr 20	66.20000 -1.80	68.70	66.20	68.40	109,588
29 Apr 20	68.00000 -3.05	71.00	67.40	70.75	114,443
28 Apr 20	71.05000 +0.85	71.70	70.20	70.30	45,030
27 Apr 20	70.20000 -2.75	74.75	70.00	74.70	52,036
24 Apr 20	72.95000 -0.05	73.50	71.10	72.90	45,968
23 Apr 20	73.00000 +2.90	73.00	71.35	72.15	36,456
22 Apr 20	70.10000 +0.35	71.05	69.10	70.90	27,768
21 Apr 20	69.75000 +0.95	70.70	67.60	68.30	69,967
20 Apr 20	68.80000 -0.60	74.95	66.65	74.10	134,319
17 Apr 20	69.40000 -0.60	73.70	68.15	72.75	60,487
16 Apr 20	70.00000 -2.30	74.95	70.00	72.45	53,246
15 Apr 20	72.30000 -1.50	74.00	70.25	73.00	51,070
14 Apr 20	73.80000 +0.90	74.80	71.20	74.00	49,018
09 Apr 20	72.90000 +3.20	75.35	71.20	71.25	66,581
08 Apr 20	69.70000 -1.85	71.10	67.15	70.30	57,535
07 Apr 20	71.55000 +3.20	73.00	70.00	73.00	65,467
06 Apr 20	68.35000 +3.40	75.70	65.25	68.95	62,777
03 Apr 20	64.95000 -0.15	66.00	63.45	65.10	26,201
02 Apr 20	65.10000 +1.90	65.85	63.75	64.10	34,973
01 Apr 20	63.20000 -3.80	65.75	63.00	65.75	35,985
31 Mar 20	67.00000 +4.40	67.00	63.25	63.40	82,005
30 Mar 20	62.60000 +0.25	63.45	60.45	62.00	53,212
27 Mar 20	62.35000 -2.95	65.50	61.55	65.50	49,380
26 Mar 20	65.30000 +4.90	65.30	59.70	60.00	78,471
25 Mar 20	60.40000 +3.20	63.00	58.40	61.00	108,740
24 Mar 20	57.20000 +2.85	57.60	54.85	57.40	89,483
23 Mar 20	54.35000 +0.40	54.35	50.20	53.90	85,307
20 Mar 20	53.95000 +5.19	55.90	51.50	55.80	151,135
19 Mar 20	48.76000 -3.04	56.95	48.76	54.70	106,980
18 Mar 20	51.80000 -1.05	55.40	51.10	52.50	111,336
17 Mar 20	52.85000 -4.05	62.50	51.05	59.35	154,858
16 Mar 20	56.90000 -4.70	58.50	52.50	57.00	223,387
13 Mar 20	61.60000 -5.80	72.30	60.75	70.20	223,424
12 Mar 20	67.40000 -7.65	73.30	67.40	70.90	184,033
11 Mar 20	75.05000 +2.35	77.85	73.95	74.90	154,588
10 Mar 20	72.70000 -0.15	78.55	72.70	75.05	150,464
09 Mar 20	72.85000 -6.25	75.20	61.00	71.75	223,711
06 Mar 20	79.10000 -3.15	81.35	79.10	80.50	148,255
05 Mar 20	82.25000 -2.80	87.00	81.40	86.75	93,154
04 Mar 20	85.05000 +0.70	87.30	84.55	85.70	139,160
03 Mar 20	84.35000 +3.65	85.20	82.60	84.95	116,809
02 Mar 20	80.70000 +0.60	84.95	79.10	83.50	140,855
28 Feb 20	80.10000 -3.65	86.80	80.10	81.20	199,347
27 Feb 20	83.75000 -3.50	86.70	82.30	86.70	91,803
26 Feb 20	87.25000 +3.15	87.95	81.90	83.00	94,257
25 Feb 20	84.10000 -4.05	88.10	84.10	87.85	112,793
24 Feb 20	88.15000 -4.30	90.85	86.40	90.45	135,246
21 Feb 20	92.45000 -3.45	94.55	91.75	94.50	99,772
20 Feb 20	95.90000 -0.70	97.35	95.65	96.50	59,859
19 Feb 20	96.60000 -1.10	99.50	96.55	98.00	71,748
18 Feb 20	97.70000 -0.95	99.00	97.25	98.90	73,769
17 Feb 20	98.65000 -1.85	101.70	98.65	101.40	51,755
14 Feb 20	100.50000 +0.20	102.70	100.50	100.60	52,259
13 Feb 20	100.30000 +4.20	100.30	94.25	96.45	68,838
12 Feb 20	96.10000 +0.20	96.80	95.25	96.00	25,114
11 Feb 20	95.90000 +2.30	96.25	94.15	94.15	35,763
10 Feb 20	93.60000 -0.40	94.10	93.00	93.75	32,342
07 Feb 20	94.00000 -1.65	95.85	93.10	95.80	57,817
06 Feb 20	95.65000 +0.55	97.10	94.70	97.10	55,088
05 Feb 20	95.10000 +1.70	97.85	93.95	97.80	71,380
04 Feb 20	93.40000 +1.90	94.30	92.50	92.50	36,297
03 Feb 20	91.50000 +0.00	92.35	90.55	91.50	45,328
31 Jan 20	91.50000 +0.15	92.55	91.00	91.90	34,796
30 Jan 20	91.35000 -1.55	92.80	90.80	92.75	44,927
29 Jan 20	92.90000 -0.15	94.20	92.90	93.60	35,144
28 Jan 20	93.05000 -0.40	94.40	92.85	93.50	43,794
27 Jan 20	93.45000 -1.55	95.70	92.20	95.40	58,199
24 Jan 20	95.00000 +0.15	96.70	94.25	95.35	48,723
23 Jan 20	94.85000 -3.10	98.00	94.50	98.00	48,579
22 Jan 20	97.95000 +0.35	98.60	97.10	98.00	47,680
21 Jan 20	97.60000 -3.20	100.20	97.30	99.85	57,661
20 Jan 20	100.80000 +7.30	100.80	96.40	100.00	116,501
17 Jan 20	93.50000 +0.85	93.80	91.90	93.45	38,178
16 Jan 20	92.65000 -0.70	93.65	92.65	93.65	31,370
15 Jan 20	93.35000 +1.25	94.35	92.50	93.20	62,116
14 Jan 20	92.10000 -0.65	94.50	91.50	93.15	66,954
13 Jan 20	92.75000 +3.65	92.90	89.40	89.60	87,136
10 Jan 20	89.10000 -0.60	90.50	89.00	90.50	22,379
09 Jan 20	89.70000 +0.80	90.15	89.40	90.00	53,032
08 Jan 20	88.90000 +0.75	89.05	87.50	88.20	46,330
07 Jan 20	88.15000 -0.45	89.50	88.15	89.45	40,366
06 Jan 20	88.60000 -0.50	89.60	87.50	89.60	49,972
03 Jan 20	89.10000 +1.30	89.10	87.35	88.00	38,676
02 Jan 20	87.80000 +2.40	88.35	86.00	86.00	35,507
31 Dec 19	85.40000 -2.05	87.90	85.40	87.65	23,263
30 Dec 19	87.45000 -0.75	88.75	87.15	88.70	24,400
27 Dec 19	88.20000 +0.30	90.50	87.90	88.25	39,091
24 Dec 19	87.90000 +0.55	88.45	87.60	88.00	9,337
23 Dec 19	87.35000 +0.40	88.35	86.80	87.35	30,811
20 Dec 19	86.95000 +0.20	87.55	86.95	87.05	34,681
19 Dec 19	86.75000 +0.05	87.15	86.35	86.70	30,827
18 Dec 19	86.70000 +0.95	87.30	85.80	86.00	39,037
17 Dec 19	85.75000 -1.40	87.40	85.60	87.40	45,514
16 Dec 19	87.15000 +2.55	87.50	85.00	85.05	50,176
13 Dec 19	84.60000 +0.00	85.50	84.40	85.35	65,900
12 Dec 19	84.60000 -0.10	85.30	84.10	84.80	49,478
11 Dec 19	84.70000 +1.15	85.30	83.10	84.20	67,170
10 Dec 19	83.55000 +1.65	84.70	81.70	81.90	80,282
09 Dec 19	81.90000 +0.40	82.10	81.65	81.85	59,771
06 Dec 19	81.50000 +1.70	81.55	79.85	80.70	49,250
05 Dec 19	79.80000 +0.85	80.80	79.35	79.50	44,295
04 Dec 19	78.95000 +0.40	79.30	78.00	78.80	48,230
03 Dec 19	78.55000 -1.40	80.20	77.45	79.95	50,911
02 Dec 19	79.95000 -0.25	81.50	79.85	80.65	49,898
29 Nov 19	80.20000 -0.50	81.10	79.90	80.70	25,750
28 Nov 19	80.70000 +0.40	80.70	79.75	80.50	36,179
27 Nov 19	80.30000 -1.70	82.15	79.70	81.65	40,854
26 Nov 19	82.00000 -0.10	83.10	81.60	82.30	69,858
25 Nov 19	82.10000 +1.40	82.15	81.25	81.50	25,626
22 Nov 19	80.70000 +1.40	82.10	79.60	79.60	71,443
21 Nov 19	79.30000 -1.45	80.60	78.65	80.60	50,527
20 Nov 19	80.75000 -0.15	81.00	78.75	80.50	61,958
19 Nov 19	80.90000 -1.60	83.20	80.65	82.75	30,807
18 Nov 19	82.50000 -0.20	83.10	81.90	82.60	28,589
15 Nov 19	82.70000 -1.95	85.05	82.35	84.95	43,330
14 Nov 19	84.65000 -0.30	85.25	84.35	85.15	34,613
13 Nov 19	84.95000 +0.35	85.70	84.05	84.65	50,333
12 Nov 19	84.60000 -0.10	85.25	83.10	85.25	60,001
11 Nov 19	84.70000 +0.10	86.95	84.25	85.45	56,160
08 Nov 19	84.60000 +2.20	85.20	81.60	82.00	62,626
07 Nov 19	82.40000 +1.05	82.70	81.60	81.60	59,934
06 Nov 19	81.35000 -0.85	82.50	80.80	82.45	94,948
05 Nov 19	82.20000 -0.80	82.85	81.95	82.70	38,764
04 Nov 19	83.00000 +1.75	83.15	81.10	81.65	43,603
01 Nov 19	81.25000 -0.40	82.10	80.20	81.45	32,066
31 Oct 19	81.65000 -1.25	83.15	81.50	83.00	34,725
30 Oct 19	82.90000 -1.60	84.90	82.90	84.50	43,381
29 Oct 19	84.50000 +1.80	85.05	82.80	83.00	45,097
28 Oct 19	82.70000 -0.15	83.20	81.65	82.70	49,255
25 Oct 19	82.85000 +0.40	83.80	82.70	82.80	33,547
24 Oct 19	82.45000 -1.70	84.40	82.10	83.80	48,818
23 Oct 19	84.15000 -0.70	85.25	83.10	83.60	57,737
22 Oct 19	84.85000 -1.85	87.05	84.25	86.70	51,459
21 Oct 19	86.70000 -1.45	89.15	86.70	89.15	31,543
18 Oct 19	88.15000 +2.10	88.75	85.80	86.25	58,174
17 Oct 19	86.05000 +0.05	87.35	85.40	86.00	27,065
16 Oct 19	86.00000 -2.30	88.50	85.95	88.30	47,311
15 Oct 19	88.30000 -0.85	90.00	88.05	89.15	51,757
14 Oct 19	89.15000 -0.05	89.40	87.70	88.80	38,299
11 Oct 19	89.20000 +2.05	90.00	86.85	87.45	59,962
10 Oct 19	87.15000 +1.55	87.40	85.10	85.60	39,769
09 Oct 19	85.60000 +0.70	86.05	84.05	85.20	31,801
08 Oct 19	84.90000 -1.00	85.95	84.75	85.70	41,412
07 Oct 19	85.90000 +0.20	86.35	84.90	86.10	48,166
04 Oct 19	85.70000 +3.45	86.40	83.85	86.15	68,219
03 Oct 19	82.25000 -2.75	85.85	81.80	85.10	104,942
02 Oct 19	85.00000 -4.85	89.60	85.00	89.60	75,815
01 Oct 19	89.85000 -1.00	91.95	89.30	91.00	54,137
30 Sep 19	90.85000 +3.25	92.45	87.45	87.85	189,483
27 Sep 19	87.60000 +1.05	88.05	86.00	86.75	47,903
26 Sep 19	86.55000 +1.40	87.00	85.20	85.55	49,824
25 Sep 19	85.15000 -1.20	85.20	83.65	85.05	35,568
24 Sep 19	86.35000 +1.20	87.50	85.95	86.55	38,235
23 Sep 19	85.15000 -0.70	86.10	84.50	86.10	34,156
20 Sep 19	85.85000 +0.80	86.00	84.00	85.05	35,278
19 Sep 19	85.05000 -0.80	85.95	84.15	85.95	36,707
18 Sep 19	85.85000 -0.35	87.90	85.20	86.65	47,928
17 Sep 19	86.20000 -1.00	88.00	85.75	87.50	25,807
16 Sep 19	87.20000 +2.15	89.45	86.00	86.00	70,681
13 Sep 19	85.05000 -1.05	86.25	84.55	86.15	55,601
12 Sep 19	86.10000 -1.85	88.50	85.70	88.00	44,793
11 Sep 19	87.95000 -1.00	89.35	87.95	88.80	44,997
10 Sep 19	88.95000 -0.15	89.50	87.70	89.30	85,753
09 Sep 19	89.10000 +3.40	90.40	86.10	86.30	66,469
06 Sep 19	85.70000 +0.40	86.25	84.55	85.30	53,826
05 Sep 19	85.30000 +3.70	85.30	82.45	83.10	90,953
04 Sep 19	81.60000 -1.15	83.45	81.60	83.20	42,346
03 Sep 19	82.75000 -0.60	83.10	81.85	82.80	35,053
02 Sep 19	83.35000 -1.75	85.60	82.90	84.90	32,050
30 Aug 19	85.10000 +0.45	85.50	84.40	84.40	31,902
29 Aug 19	84.65000 +1.15	84.75	83.30	83.50	29,700
28 Aug 19	83.50000 -0.70	84.45	82.90	84.15	35,377
27 Aug 19	84.20000 +0.00	84.40	83.35	84.40	40,782
26 Aug 19	84.20000 -0.60	85.10	83.80	84.70	22,445
23 Aug 19	84.80000 -1.15	86.45	84.80	85.95	78,019
22 Aug 19	85.95000 +0.65	86.40	84.30	85.00	63,624
21 Aug 19	85.30000 +1.85	86.20	83.45	83.65	54,129
20 Aug 19	83.45000 -0.20	83.90	82.95	83.65	31,178
19 Aug 19	83.65000 +2.80	83.70	81.35	81.35	38,818
16 Aug 19	80.85000 -0.35	81.30	80.40	81.30	21,470
15 Aug 19	81.20000 -0.80	82.20	79.15	82.10	44,173
14 Aug 19	82.00000 -1.00	84.00	81.65	83.50	50,854
13 Aug 19	83.00000 +0.00	83.60	81.60	83.00	42,884
12 Aug 19	83.00000 +1.00	83.65	82.60	83.25	37,441
09 Aug 19	82.00000 -2.15	84.75	81.95	84.50	48,757
08 Aug 19	84.15000 +3.65	84.30	81.95	82.30	85,693
07 Aug 19	80.50000 -0.10	82.20	80.30	81.00	68,209
06 Aug 19	80.60000 +0.15	82.65	80.10	80.30	59,711
05 Aug 19	80.45000 -0.75	81.20	78.55	81.00	61,913
02 Aug 19	81.20000 -1.90	82.25	80.35	82.00	51,605
01 Aug 19	83.10000 +0.95	85.05	81.20	81.70	75,041
31 Jul 19	82.15000 -0.65	83.15	81.55	82.70	79,279
30 Jul 19	82.80000 -3.50	86.60	82.80	86.60	90,938
29 Jul 19	86.30000 -5.75	91.80	84.40	91.60	110,756
26 Jul 19	92.05000 +2.90	92.50	89.00	89.50	68,623
25 Jul 19	89.15000 -0.65	91.45	89.15	90.00	26,185
24 Jul 19	89.80000 +0.60	90.20	89.10	89.10	33,582
23 Jul 19	89.20000 -0.10	89.85	89.15	89.60	30,793
22 Jul 19	89.30000 +0.60	89.65	88.25	88.70	32,220
19 Jul 19	88.70000 -0.75	90.00	88.20	90.00	36,273
18 Jul 19	89.45000 +0.30	90.25	88.15	88.95	58,569
17 Jul 19	89.15000 -0.65	90.15	88.55	89.75	61,635
16 Jul 19	89.80000 +0.30	90.00	88.90	90.00	38,881
15 Jul 19	89.50000 -0.50	90.95	89.35	90.05	45,909
12 Jul 19	90.00000 +1.50	90.00	88.30	88.50	56,263
11 Jul 19	88.50000 -0.60	89.95	88.20	89.50	46,219
10 Jul 19	89.10000 +1.30	89.20	87.10	87.25	48,598
09 Jul 19	87.80000 -0.55	88.20	86.80	88.00	47,102
08 Jul 19	88.35000 -1.90	90.25	87.75	89.95	66,948
05 Jul 19	90.25000 -0.60	91.55	89.95	91.25	36,204
04 Jul 19	90.85000 -0.75	92.35	90.60	91.70	31,444
03 Jul 19	91.60000 +1.30	91.90	90.05	90.30	51,738
02 Jul 19	90.30000 +1.15	91.95	89.55	89.55	66,955
01 Jul 19	89.15000 +1.00	89.80	87.80	88.75	43,374
28 Jun 19	88.15000 -0.05	89.45	87.50	88.00	48,700
27 Jun 19	88.20000 +1.60	89.20	86.60	86.90	57,017
26 Jun 19	86.60000 +0.30	86.80	85.65	86.00	30,915
25 Jun 19	86.30000 -1.50	88.05	85.85	87.70	54,162
24 Jun 19	87.80000 +1.10	88.10	86.40	86.40	27,930
21 Jun 19	86.70000 +0.30	88.10	85.95	86.40	230,569
20 Jun 19	86.40000 +1.20	87.20	85.00	85.30	47,052
19 Jun 19	85.20000 -1.20	86.20	84.50	85.85	47,463
18 Jun 19	86.40000 +0.95	87.15	84.75	85.60	59,682
17 Jun 19	85.45000 +1.40	85.90	84.00	84.25	34,960
14 Jun 19	84.05000 -0.65	85.50	83.95	85.05	39,590
13 Jun 19	84.70000 +0.30	85.25	83.65	84.10	39,194
12 Jun 19	84.40000 -1.00	85.00	83.65	84.80	30,899
11 Jun 19	85.40000 -0.70	86.60	85.20	86.60	54,679
10 Jun 19	86.10000 +2.00	86.55	84.25	84.25	25,424
07 Jun 19	84.10000 +0.60	85.85	83.20	83.20	51,667
06 Jun 19	83.50000 -0.75	84.90	83.25	84.80	45,116
05 Jun 19	84.25000 +0.55	85.70	84.15	84.30	49,215
04 Jun 19	83.70000 +1.80	84.75	80.80	81.55	77,815
03 Jun 19	81.90000 +0.40	82.35	80.20	80.80	36,290
31 May 19	81.50000 +0.15	81.85	80.00	81.25	57,996
30 May 19	81.35000 +1.60	81.45	80.40	81.00	21,017
29 May 19	79.75000 -1.20	81.05	78.95	80.60	47,630
28 May 19	80.95000 +1.40	81.20	79.60	79.60	132,087
27 May 19	79.55000 -0.55	80.55	79.00	80.55	21,631
24 May 19	80.10000 +1.05	80.50	78.00	79.05	47,572
23 May 19	79.05000 -2.00	81.20	79.00	80.65	48,694
22 May 19	81.05000 -0.60	82.10	80.95	81.45	24,062
21 May 19	81.65000 +1.80	81.65	80.00	80.00	43,115
20 May 19	79.85000 -0.65	81.25	79.50	80.75	28,164
17 May 19	80.50000 -0.10	81.00	79.75	80.65	29,823
16 May 19	80.60000 +0.45	80.70	79.35	80.00	43,435
15 May 19	80.15000 -0.30	81.65	79.75	80.60	52,283
14 May 19	80.45000 +2.85	80.60	77.65	77.65	51,109
13 May 19	77.60000 +0.40	78.20	76.75	77.20	39,074
10 May 19	77.20000 +0.70	77.85	76.90	77.00	50,328
09 May 19	76.50000 -0.75	77.60	76.40	77.10	46,112
08 May 19	77.25000 -1.85	79.60	77.10	79.00	59,466
07 May 19	79.10000 -0.50	80.25	78.50	79.65	50,341
06 May 19	79.60000 -0.75	79.60	76.80	79.00	41,478
03 May 19	80.35000 -0.45	81.45	79.75	81.00	37,348
02 May 19	80.80000 +0.15	81.40	79.30	80.70	51,681
30 Apr 19	80.65000 -2.10	83.50	80.45	83.35	42,283
29 Apr 19	82.75000 -0.10	83.50	81.60	83.00	30,237
26 Apr 19	82.85000 -3.00	85.80	82.70	85.80	46,003
25 Apr 19	85.85000 +0.70	85.85	84.95	85.15	38,713
24 Apr 19	85.15000 +1.95	85.20	83.70	83.70	49,755
23 Apr 19	83.20000 +1.05	83.95	82.50	82.75	90,145
18 Apr 19	82.15000 -0.65	83.20	82.10	82.80	57,539
17 Apr 19	82.80000 -4.70	85.70	81.00	85.00	118,223
16 Apr 19	87.50000 -0.75	88.90	87.20	88.05	28,696
15 Apr 19	88.25000 +0.80	88.80	87.45	87.50	31,629
12 Apr 19	87.45000 -1.50	89.75	86.95	89.75	28,330
11 Apr 19	88.95000 +0.25	89.75	88.60	88.75	26,530
10 Apr 19	88.70000 +0.90	89.10	87.80	88.15	25,225
09 Apr 19	87.80000 -1.65	89.55	87.80	89.45	25,130
08 Apr 19	89.45000 +0.95	90.05	88.40	88.50	44,383
05 Apr 19	88.50000 -1.50	90.15	88.30	90.00	63,566
04 Apr 19	90.00000 +1.80	90.85	86.10	87.80	102,993
03 Apr 19	88.20000 +5.60	88.45	83.00	83.10	104,194
02 Apr 19	82.60000 -1.35	84.30	82.30	84.30	37,323
01 Apr 19	83.95000 +2.85	84.15	81.45	81.65	47,207
29 Mar 19	81.10000 +1.40	81.55	80.00	80.00	62,308
28 Mar 19	79.70000 -0.30	80.95	79.70	80.00	40,441
27 Mar 19	80.00000 -1.60	82.55	80.00	81.85	68,585
26 Mar 19	81.60000 +1.70	81.60	79.85	80.00	74,082
25 Mar 19	79.90000 -1.65	80.50	78.10	80.50	73,520
22 Mar 19	81.55000 -1.45	82.95	81.05	82.35	73,162
21 Mar 19	83.00000 -0.35	84.65	82.65	83.10	52,743
20 Mar 19	83.35000 -1.25	84.60	83.35	84.00	38,843
19 Mar 19	84.60000 +0.70	84.80	83.85	84.05	29,508
18 Mar 19	83.90000 +0.60	84.10	82.85	83.30	24,485
15 Mar 19	83.30000 -0.55	84.55	82.85	84.55	30,812
14 Mar 19	83.85000 +0.25	84.30	82.65	83.60	42,331
13 Mar 19	83.60000 +0.00	84.70	83.50	84.15	33,621
12 Mar 19	83.60000 +0.05	84.55	83.15	84.00	39,943
11 Mar 19	83.55000 +2.05	83.80	81.00	81.65	43,704
08 Mar 19	81.50000 -0.45	82.60	81.10	81.70	35,567
07 Mar 19	81.95000 -1.10	83.00	81.45	83.00	32,777
06 Mar 19	83.05000 -0.35	83.50	81.85	83.10	50,437
05 Mar 19	83.40000 -0.25	84.55	83.00	83.65	42,139
04 Mar 19	83.65000 +1.75	83.90	82.00	82.50	48,185
01 Mar 19	81.90000 +2.80	81.95	78.80	79.40	84,021
28 Feb 19	79.10000 +0.05	82.05	78.20	78.25	133,577
27 Feb 19	79.05000 +2.05	80.55	74.00	76.00	124,183
26 Feb 19	77.00000 -1.25	78.35	76.55	77.45	55,717
25 Feb 19	78.25000 -0.30	79.00	76.90	78.55	57,682
22 Feb 19	78.55000 -0.75	79.00	77.35	79.00	52,413
21 Feb 19	79.30000 +1.85	80.45	77.25	77.65	51,989
20 Feb 19	77.45000 -1.30	79.50	77.30	78.75	52,616
19 Feb 19	78.75000 -0.45	79.75	77.95	79.70	59,021
18 Feb 19	79.20000 -0.95	80.55	78.90	80.20	36,291
15 Feb 19	80.15000 +0.75	80.65	78.50	78.70	47,687
14 Feb 19	79.40000 +0.95	80.80	78.20	78.20	81,561
13 Feb 19	78.45000 +0.45	78.85	77.50	77.50	53,140
12 Feb 19	78.00000 +3.00	78.25	76.00	76.00	94,767
11 Feb 19	75.00000 +0.55	76.25	74.40	74.50	52,546
08 Feb 19	74.45000 -0.45	74.85	73.60	74.40	41,707
07 Feb 19	74.90000 -1.35	76.65	74.50	76.00	56,966
06 Feb 19	76.25000 -1.65	79.00	76.00	78.60	43,926
05 Feb 19	77.90000 +4.45	78.30	74.15	74.15	72,756
04 Feb 19	73.45000 +0.85	73.45	72.00	72.10	48,658
01 Feb 19	72.60000 -1.15	75.20	71.90	74.05	101,007
31 Jan 19	73.75000 +0.65	74.80	73.35	73.50	78,941
30 Jan 19	73.10000 +1.10	73.95	71.60	72.10	129,608
29 Jan 19	72.00000 -0.05	72.30	71.50	72.10	62,602
28 Jan 19	72.05000 -0.40	73.00	71.60	72.55	31,206
25 Jan 19	72.45000 -0.75	74.60	72.40	74.05	58,554
24 Jan 19	73.20000 +2.70	73.20	71.20	71.45	69,169
23 Jan 19	70.50000 -1.95	72.55	69.75	72.50	39,252
22 Jan 19	72.45000 +0.30	72.50	70.70	71.45	94,727
21 Jan 19	72.15000 +1.15	72.55	70.05	70.60	64,461
18 Jan 19	71.00000 +2.55	73.15	68.65	68.70	130,087
17 Jan 19	68.45000 +0.30	68.45	67.75	68.00	62,246
16 Jan 19	68.15000 -0.80	69.00	67.75	69.00	45,403
15 Jan 19	68.95000 +0.95	68.95	67.00	68.00	76,696
14 Jan 19	68.00000 +0.35	68.10	66.85	67.50	40,282
11 Jan 19	67.65000 +0.85	68.15	66.95	67.00	32,027
10 Jan 19	66.80000 -1.20	68.10	66.15	67.95	56,228
09 Jan 19	68.00000 +0.05	69.00	67.75	68.75	45,297
08 Jan 19	67.95000 -0.30	69.10	67.60	68.50	37,578
07 Jan 19	68.25000 +0.20	68.75	67.80	68.55	23,785
04 Jan 19	68.05000 +0.95	68.35	66.70	67.95	35,310
03 Jan 19	67.10000 +0.95	67.40	63.70	65.55	55,417
02 Jan 19	66.15000 -1.00	66.45	65.05	66.10	43,270
31 Dec 18	67.15000 +1.95	67.40	65.90	66.05	9,480
28 Dec 18	65.20000 +0.00	66.60	64.95	65.85	31,449
27 Dec 18	65.20000 +0.10	66.60	64.30	65.85	38,106
24 Dec 18	65.10000 -0.15	66.15	64.50	64.50	13,716
21 Dec 18	65.25000 +0.45	66.10	64.90	65.30	40,115
20 Dec 18	64.80000 -2.20	66.15	64.35	65.95	50,762
19 Dec 18	67.00000 -0.55	67.55	66.25	67.10	53,936
18 Dec 18	67.55000 -2.00	69.30	67.30	68.80	59,542
17 Dec 18	69.55000 -0.60	70.05	68.45	69.90	75,110
14 Dec 18	70.15000 +2.55	71.20	67.00	67.65	134,869
13 Dec 18	67.60000 +2.60	68.20	64.65	65.00	66,325
12 Dec 18	65.00000 -2.60	67.60	64.60	67.35	75,300
11 Dec 18	67.60000 +0.00	68.15	66.05	67.85	63,855
10 Dec 18	67.60000 +0.50	68.30	66.95	66.95	62,784
07 Dec 18	67.10000 +0.85	67.75	65.95	66.55	42,255
06 Dec 18	66.25000 -0.85	66.90	65.45	66.85	61,818
05 Dec 18	67.10000 -0.80	67.80	66.85	67.35	37,979
04 Dec 18	67.90000 -1.45	69.30	67.60	68.85	63,604
03 Dec 18	69.35000 +3.35	69.90	67.85	67.85	80,373
30 Nov 18	66.00000 +1.35	67.35	64.55	64.95	77,226
29 Nov 18	64.65000 -0.05	65.20	63.40	64.80	32,927
28 Nov 18	64.70000 -0.90	66.85	64.55	65.50	36,331
27 Nov 18	65.60000 -1.85	67.65	65.35	67.65	50,060
26 Nov 18	67.45000 +0.95	67.85	66.25	66.60	56,271
23 Nov 18	66.50000 +2.65	66.60	63.60	63.75	45,593
22 Nov 18	63.85000 +0.85	64.60	62.70	62.85	37,686
21 Nov 18	63.00000 +0.10	63.50	62.65	62.90	38,613
20 Nov 18	62.90000 -0.85	63.55	62.40	63.20	64,022
19 Nov 18	63.75000 -0.50	64.70	63.55	64.30	47,447
16 Nov 18	64.25000 -0.15	65.65	64.15	64.50	46,588
15 Nov 18	64.40000 -0.40	65.65	63.75	65.15	33,837
14 Nov 18	64.80000 -0.25	65.60	63.75	64.65	34,408
13 Nov 18	65.05000 -0.65	66.45	64.10	65.55	37,338
12 Nov 18	65.70000 -0.55	67.40	65.65	66.60	44,814
09 Nov 18	66.25000 +1.15	66.60	64.85	64.85	33,567
08 Nov 18	65.10000 -0.05	65.80	64.30	65.55	32,164
07 Nov 18	65.15000 +0.40	66.40	64.90	65.65	28,010
06 Nov 18	64.75000 -1.85	66.85	64.15	66.85	45,050
05 Nov 18	66.60000 -0.15	67.50	66.20	66.45	40,025
02 Nov 18	66.75000 +2.30	67.65	64.75	64.80	62,257
01 Nov 18	64.45000 -0.95	65.90	64.15	65.35	52,465
31 Oct 18	65.40000 -0.10	67.60	65.35	66.20	84,550
30 Oct 18	65.50000 -1.10	66.95	65.00	66.75	74,803
29 Oct 18	66.60000 +2.70	66.85	64.60	64.60	54,527
26 Oct 18	63.90000 +0.25	63.90	62.90	63.50	81,782
25 Oct 18	63.65000 -0.55	64.20	62.65	63.85	59,206
24 Oct 18	64.20000 -0.30	65.30	63.80	64.40	65,184
23 Oct 18	64.50000 -0.60	65.10	64.20	65.00	58,011
22 Oct 18	65.10000 +0.10	65.50	64.60	65.00	49,079
19 Oct 18	65.00000 -1.65	66.60	65.00	66.60	50,326
18 Oct 18	66.65000 -1.05	67.80	66.50	67.15	35,139
17 Oct 18	67.70000 +0.80	67.90	67.10	67.25	57,960
16 Oct 18	66.90000 +3.20	67.00	63.35	63.70	73,899
15 Oct 18	63.70000 -0.70	65.20	63.20	64.45	92,781
12 Oct 18	64.40000 +0.45	66.35	64.40	64.45	84,249
11 Oct 18	63.95000 -2.55	65.50	63.95	65.40	88,541
10 Oct 18	66.50000 -0.60	67.70	66.50	67.25	61,979
09 Oct 18	67.10000 -0.05	67.85	66.50	67.75	85,409
08 Oct 18	67.15000 +0.65	67.50	65.90	66.40	53,713
05 Oct 18	66.50000 -1.05	67.95	66.30	67.70	59,992
04 Oct 18	67.55000 -0.55	68.45	67.25	68.00	56,467
03 Oct 18	68.10000 +0.95	68.30	66.50	66.60	66,508
02 Oct 18	67.15000 +0.25	67.40	65.90	66.95	65,612
01 Oct 18	66.90000 +1.60	67.05	65.45	65.45	60,531
28 Sep 18	65.30000 +1.80	65.90	63.70	63.70	86,245
27 Sep 18	63.50000 +2.80	64.35	62.55	63.60	109,605
26 Sep 18	60.70000 -1.85	62.20	60.65	61.70	31,094
25 Sep 18	62.55000 -0.30	63.65	62.35	63.05	56,390
24 Sep 18	62.85000 -0.25	63.90	62.75	63.00	34,346
21 Sep 18	63.10000 +0.10	64.30	62.65	62.75	62,489
20 Sep 18	63.00000 -1.55	64.45	62.75	64.40	55,137
19 Sep 18	64.55000 -3.65	66.65	62.00	64.00	110,417
18 Sep 18	68.20000 +3.05	68.20	65.45	65.50	69,433
17 Sep 18	65.15000 -0.10	66.15	65.00	65.45	36,466
14 Sep 18	65.25000 +0.85	65.30	64.35	64.40	45,773
13 Sep 18	64.40000 -0.45	65.00	63.95	64.50	36,243
12 Sep 18	64.85000 +1.85	64.95	61.85	62.90	84,622
11 Sep 18	63.00000 +4.00	63.10	60.55	60.75	150,113
10 Sep 18	59.00000 +2.40	59.50	56.75	57.00	67,504
07 Sep 18	56.60000 +0.05	56.85	55.80	56.40	36,734
06 Sep 18	56.55000 -0.50	57.45	56.15	57.10	33,887
05 Sep 18	57.05000 -0.10	58.30	57.00	57.30	72,662
04 Sep 18	57.15000 -0.60	58.15	57.00	57.60	29,951
03 Sep 18	57.75000 -1.15	59.40	57.60	58.95	17,832
31 Aug 18	58.90000 +0.50	59.10	57.95	58.25	41,796
30 Aug 18	58.40000 +0.40	58.50	56.30	58.35	45,733
29 Aug 18	58.00000 -0.50	58.40	57.50	58.35	19,625
28 Aug 18	58.50000 -0.10	59.30	58.10	58.45	25,100
27 Aug 18	58.60000 -0.30	58.90	58.05	58.85	16,615
24 Aug 18	58.90000 -0.05	59.50	58.80	59.10	31,475
23 Aug 18	58.95000 -0.20	59.45	58.95	59.00	22,077
22 Aug 18	59.15000 -0.05	59.20	58.20	58.90	36,703
21 Aug 18	59.20000 +0.10	59.50	58.90	58.95	24,559
20 Aug 18	59.10000 +0.05	59.55	58.90	58.95	24,515
17 Aug 18	59.05000 +0.05	59.35	57.80	59.35	35,751
16 Aug 18	59.00000 +0.25	59.70	58.80	59.00	25,818
15 Aug 18	58.75000 -0.25	59.20	58.25	58.85	39,860
14 Aug 18	59.00000 -0.30	59.65	58.55	59.45	36,311
13 Aug 18	59.30000 +0.30	59.50	58.45	58.85	26,344
10 Aug 18	59.00000 +0.10	59.00	58.05	58.75	43,695
09 Aug 18	58.90000 +0.30	59.05	58.40	58.75	21,866
08 Aug 18	58.60000 -0.55	59.85	58.35	59.05	55,093
07 Aug 18	59.15000 -1.00	60.55	58.95	60.20	50,089
06 Aug 18	60.15000 +1.20	60.30	59.00	59.00	77,352
03 Aug 18	58.95000 +0.95	59.05	57.80	57.80	71,756
02 Aug 18	58.00000 -0.35	58.30	57.10	58.00	38,696
01 Aug 18	58.35000 +2.30	58.70	56.00	56.00	80,501
31 Jul 18	56.05000 -2.35	58.30	55.65	58.30	136,856
30 Jul 18	58.40000 +0.85	59.40	56.65	56.65	118,858
27 Jul 18	57.55000 +7.05	57.95	52.30	52.30	283,420
26 Jul 18	50.50000 +0.05	51.65	50.15	50.60	55,571
25 Jul 18	50.45000 -0.20	51.30	50.20	50.65	40,544
24 Jul 18	50.65000 +0.40	51.10	50.10	50.40	66,568
23 Jul 18	50.25000 +0.00	51.15	50.25	50.60	91,937
20 Jul 18	50.25000 -0.20	50.50	50.05	50.20	39,160
19 Jul 18	50.45000 +0.30	50.45	49.66	50.30	46,767
18 Jul 18	50.15000 +1.13	50.15	49.04	49.18	50,267
17 Jul 18	49.02000 +0.14	49.04	48.28	48.88	35,692
16 Jul 18	48.88000 -0.02	49.68	48.66	49.00	27,086
13 Jul 18	48.90000 -0.04	49.32	48.44	49.28	42,317
12 Jul 18	48.94000 +1.56	49.38	47.64	47.86	85,509
11 Jul 18	47.38000 -1.36	48.52	47.36	48.50	43,858
10 Jul 18	48.74000 +0.04	49.22	48.40	48.62	66,352
09 Jul 18	48.70000 +1.64	49.06	47.26	47.26	71,593
06 Jul 18	47.06000 -2.86	50.30	47.06	50.10	109,873
05 Jul 18	49.92000 +0.04	50.55	49.66	50.25	53,617
04 Jul 18	49.88000 -1.67	51.75	49.84	51.50	46,288
03 Jul 18	51.55000 +0.20	52.10	51.35	51.70	37,031
02 Jul 18	51.35000 -1.15	52.60	51.35	52.35	45,914
29 Jun 18	52.50000 +0.25	53.40	52.25	52.30	47,855
28 Jun 18	52.25000 -0.45	52.75	51.80	52.70	52,284
27 Jun 18	52.70000 +0.55	53.10	52.15	52.50	50,530
26 Jun 18	52.15000 +0.35	52.70	51.50	51.65	36,893
25 Jun 18	51.80000 -1.60	53.40	51.75	53.30	53,480
22 Jun 18	53.40000 +2.55	53.40	51.10	51.20	196,120
21 Jun 18	50.85000 +0.35	51.25	50.05	50.95	58,804
20 Jun 18	50.50000 +0.10	51.15	50.30	50.95	35,664
19 Jun 18	50.40000 -1.10	51.45	50.40	51.45	47,162
18 Jun 18	51.50000 -0.85	52.20	51.25	52.20	43,500
15 Jun 18	52.35000 -1.30	53.75	52.35	53.65	44,770
14 Jun 18	53.65000 +0.90	53.85	52.20	52.80	95,462
13 Jun 18	52.75000 -0.20	53.85	52.45	52.80	70,287
12 Jun 18	52.95000 +0.85	54.05	52.05	52.55	98,078
11 Jun 18	52.10000 -1.25	53.50	52.00	53.35	47,568
08 Jun 18	53.35000 +1.20	53.40	51.20	52.00	59,706
07 Jun 18	52.15000 -0.20	52.40	51.90	52.30	31,253
06 Jun 18	52.35000 +0.70	52.90	51.50	51.50	54,758
05 Jun 18	51.65000 +0.60	52.20	51.20	51.20	36,066
04 Jun 18	51.05000 -0.05	51.35	50.85	50.90	51,383
01 Jun 18	51.10000 +0.20	51.65	50.75	50.75	36,294
31 May 18	50.90000 +0.15	51.55	50.35	50.90	119,101
30 May 18	50.75000 +0.50	51.00	49.72	50.00	49,487
29 May 18	50.25000 -2.00	51.20	49.64	51.10	64,716
28 May 18	52.25000 -1.35	53.80	52.10	53.55	29,652
25 May 18	53.60000 +0.40	54.40	53.10	53.15	84,941
24 May 18	53.20000 -0.55	54.50	52.95	53.90	51,862
23 May 18	53.75000 -0.65	54.05	53.00	54.05	49,314
22 May 18	54.40000 -0.20	54.85	53.20	54.20	46,935
21 May 18	54.60000 +1.00	54.85	53.70	53.70	24,769
18 May 18	53.60000 -0.10	53.95	52.85	53.65	45,686
17 May 18	53.70000 +0.20	53.95	53.35	53.65	35,147
16 May 18	53.50000 +0.00	53.90	53.35	53.35	29,951
15 May 18	53.50000 +0.40	53.70	52.35	53.10	67,498
14 May 18	53.10000 -0.25	53.55	52.90	53.10	39,634
11 May 18	53.35000 -0.40	54.25	53.10	53.90	30,873
10 May 18	53.75000 -0.50	54.35	53.50	54.10	27,458
09 May 18	54.25000 +0.95	54.40	53.40	53.45	45,025
08 May 18	53.30000 -0.05	53.50	52.50	53.20	43,919
07 May 18	53.35000 +0.55	53.75	52.80	52.80	39,909
04 May 18	52.80000 -0.05	53.20	52.65	52.85	43,493
03 May 18	52.85000 +0.00	53.15	52.50	52.50	31,582
02 May 18	52.85000 +1.50	52.90	51.40	51.45	84,961
30 Apr 18	51.35000 -0.80	52.15	51.25	52.15	31,753
27 Apr 18	52.15000 -0.05	52.30	51.85	51.95	29,620
26 Apr 18	52.20000 +1.15	52.20	51.00	51.20	53,751
25 Apr 18	51.05000 -0.50	51.40	50.95	51.40	25,022
24 Apr 18	51.55000 +0.10	51.60	51.00	51.30	36,692
23 Apr 18	51.45000 +0.35	51.85	50.85	51.25	36,976
20 Apr 18	51.10000 -0.65	52.15	51.05	51.60	49,922
19 Apr 18	51.75000 +0.45	52.00	51.00	51.25	49,777
18 Apr 18	51.30000 +1.40	51.45	49.48	50.05	86,874
17 Apr 18	49.90000 -0.30	50.50	49.58	50.25	53,177
16 Apr 18	50.20000 +1.84	50.25	47.76	48.60	144,726
13 Apr 18	48.36000 -6.84	54.75	48.36	54.65	375,614
12 Apr 18	55.20000 +0.20	55.25	54.30	55.00	38,289
11 Apr 18	55.00000 +0.75	55.60	54.05	55.15	99,409
10 Apr 18	54.25000 +1.05	54.35	53.25	53.50	92,210
09 Apr 18	53.20000 +1.15	53.25	51.75	52.00	73,039
06 Apr 18	52.05000 +1.45	52.55	50.85	50.95	108,551
05 Apr 18	50.60000 +0.45	51.15	49.90	50.30	74,118
04 Apr 18	50.15000 -1.05	51.30	49.44	51.20	51,339
03 Apr 18	51.20000 +0.30	51.60	50.55	50.70	34,968
29 Mar 18	50.90000 -1.10	52.30	50.90	52.00	32,680
28 Mar 18	52.00000 -0.10	52.45	51.25	51.75	56,088
27 Mar 18	52.10000 +1.00	52.70	51.75	51.75	48,883
26 Mar 18	51.10000 -0.05	51.90	50.85	51.20	43,632
23 Mar 18	51.15000 -1.15	51.85	50.90	51.85	53,134
22 Mar 18	52.30000 -0.25	53.50	51.85	52.75	70,049
21 Mar 18	52.55000 +0.15	53.00	51.75	52.45	60,303
20 Mar 18	52.40000 +0.60	53.00	52.00	52.00	54,691
19 Mar 18	51.80000 -0.60	52.70	51.55	52.45	35,613
16 Mar 18	52.40000 +0.55	52.85	51.40	51.75	70,874
15 Mar 18	51.85000 -0.10	52.70	51.45	52.15	57,108
14 Mar 18	51.95000 -0.55	53.25	51.85	52.65	51,046
13 Mar 18	52.50000 -1.45	54.45	52.30	53.80	65,018
12 Mar 18	53.95000 +0.50	54.55	53.60	53.60	47,475
09 Mar 18	53.45000 +0.40	53.60	52.55	52.90	47,775
08 Mar 18	53.05000 +1.00	53.65	52.05	52.10	76,549
07 Mar 18	52.05000 +0.15	52.55	51.25	51.75	63,301
06 Mar 18	51.90000 +0.70	53.15	51.15	51.15	68,625
05 Mar 18	51.20000 +0.10	51.85	50.80	50.85	75,214
02 Mar 18	51.10000 -1.20	52.30	50.40	52.10	114,847
01 Mar 18	52.30000 -0.25	53.10	51.85	52.30	66,012
28 Feb 18	52.55000 -1.25	53.95	52.55	53.50	54,453
27 Feb 18	53.80000 +0.50	53.90	53.30	53.65	70,430
26 Feb 18	53.30000 -0.85	54.75	53.30	54.55	132,960
23 Feb 18	54.15000 -0.70	55.40	53.85	54.85	104,023
22 Feb 18	54.85000 +0.00	55.70	54.00	54.85	191,666
21 Feb 18	54.85000 -4.85	56.20	54.00	56.05	419,159
20 Feb 18	59.70000 +2.30	60.15	57.50	57.50	131,129
19 Feb 18	57.40000 +1.10	57.90	55.55	56.20	80,864
16 Feb 18	56.30000 +0.90	58.45	56.25	56.60	73,756
15 Feb 18	55.40000 -0.60	56.60	55.40	56.30	37,161
14 Feb 18	56.00000 +1.50	56.50	54.55	54.75	77,218
13 Feb 18	54.50000 -0.75	55.45	53.90	55.30	71,012
12 Feb 18	55.25000 +1.25	55.50	53.85	53.85	60,637
09 Feb 18	54.00000 -1.10	54.95	53.25	54.80	144,762
08 Feb 18	55.10000 -0.95	56.20	54.60	56.20	127,572
07 Feb 18	56.05000 +2.05	56.15	53.80	53.95	64,301
06 Feb 18	54.00000 -1.20	54.15	50.75	52.75	144,025
05 Feb 18	55.20000 -0.15	55.25	52.70	54.60	95,161
02 Feb 18	55.35000 -0.40	57.40	55.10	55.85	84,146
01 Feb 18	55.75000 +0.00	56.20	55.30	55.90	61,421
31 Jan 18	55.75000 +1.10	56.65	54.50	54.80	77,841
30 Jan 18	54.65000 +0.50	54.95	53.50	54.20	66,216
29 Jan 18	54.15000 -2.45	57.65	54.00	56.70	89,497
26 Jan 18	56.60000 +1.70	56.95	54.95	55.25	66,644
25 Jan 18	54.90000 +1.35	55.30	53.70	53.70	55,152
24 Jan 18	53.55000 +0.55	54.40	52.85	52.85	34,024
23 Jan 18	53.00000 -0.15	53.70	52.80	53.15	25,885
22 Jan 18	53.15000 -0.30	53.95	53.05	53.60	33,931
19 Jan 18	53.45000 +0.70	54.90	52.90	52.90	66,789
18 Jan 18	52.75000 +0.00	53.40	52.70	52.95	23,776
17 Jan 18	52.75000 +0.15	53.30	51.90	52.45	55,235
16 Jan 18	52.60000 -1.35	54.20	52.60	54.00	45,290
15 Jan 18	53.95000 +0.45	55.25	53.80	53.80	71,952
12 Jan 18	53.50000 +0.20	53.85	52.90	53.20	38,513
11 Jan 18	53.30000 +0.60	53.50	52.55	52.55	46,776
10 Jan 18	52.70000 +0.65	52.85	51.20	51.90	70,637
09 Jan 18	52.05000 -0.15	52.90	52.00	52.35	31,611
08 Jan 18	52.20000 +0.80	52.40	51.40	51.40	40,618
05 Jan 18	51.40000 -0.10	52.75	51.30	51.45	80,889
04 Jan 18	51.50000 +1.54	51.70	50.15	50.15	54,038
03 Jan 18	49.96000 -0.19	50.75	49.84	50.00	42,291
02 Jan 18	50.15000 +0.05	50.75	50.00	50.00	29,060
29 Dec 17	50.10000 -0.37	50.69	49.99	50.46	23,527
28 Dec 17	50.47000 -0.83	51.45	50.31	51.31	33,011
27 Dec 17	51.30000 +1.81	51.50	49.60	49.81	62,941
22 Dec 17	49.49500 -0.46	50.99	47.71	49.81	71,755
21 Dec 17	49.95500 -0.13	50.24	49.40	49.74	40,827
20 Dec 17	50.09000 -0.35	50.79	50.09	50.30	35,108
19 Dec 17	50.44000 -0.64	51.85	49.86	50.99	122,553
18 Dec 17	51.08000 +1.09	51.58	49.30	49.80	82,500
15 Dec 17	49.99500 +1.79	50.89	48.22	48.22	184,933
14 Dec 17	48.20500 +0.30	48.40	47.99	48.20	54,184
13 Dec 17	47.90500 +0.69	48.17	47.29	47.30	61,608
12 Dec 17	47.21000 +0.92	47.83	46.39	46.39	61,537
11 Dec 17	46.28500 -0.17	46.88	45.63	46.53	49,797
08 Dec 17	46.45500 -0.57	47.59	46.44	46.97	63,028
07 Dec 17	47.02500 +0.30	47.22	46.78	46.80	44,950
06 Dec 17	46.72500 +0.22	47.34	46.01	46.03	94,547
05 Dec 17	46.50500 +0.21	46.85	45.97	45.97	65,093
04 Dec 17	46.30000 +0.49	46.30	45.60	45.60	32,025
01 Dec 17	45.81500 +1.12	45.94	44.72	44.75	62,722
30 Nov 17	44.69500 +0.36	44.75	43.90	44.18	39,144
29 Nov 17	44.33000 +0.26	44.74	43.90	44.21	33,503
28 Nov 17	44.07000 -0.26	44.74	44.07	44.40	28,553
27 Nov 17	44.33500 -1.51	45.71	44.33	45.71	43,124
24 Nov 17	45.84500 +0.80	46.88	44.86	44.86	78,028
23 Nov 17	45.04500 +0.34	45.20	44.35	44.37	27,731
22 Nov 17	44.70000 -0.04	44.79	43.92	44.70	41,429
21 Nov 17	44.74000 +0.78	44.79	43.82	43.82	30,595
20 Nov 17	43.96000 -0.37	44.46	43.78	44.21	36,419
17 Nov 17	44.32500 +0.13	44.83	43.83	44.31	59,491
16 Nov 17	44.19500 +0.44	44.26	43.29	43.72	48,196
15 Nov 17	43.75000 -0.17	44.26	43.46	44.13	45,947
14 Nov 17	43.91500 -0.08	44.29	43.55	43.85	50,135
13 Nov 17	44.00000 -0.76	44.95	43.63	44.95	45,805
10 Nov 17	44.76500 +0.31	45.10	44.40	44.45	77,471
09 Nov 17	44.45000 +0.94	45.88	43.67	43.67	117,826
08 Nov 17	43.51000 +2.11	44.63	42.15	42.15	146,824
07 Nov 17	41.39500 -0.24	42.05	41.28	41.49	42,426
06 Nov 17	41.63500 -0.15	41.87	41.19	41.29	45,406
03 Nov 17	41.78000 +0.65	41.78	40.85	41.11	85,791
02 Nov 17	41.12500 -1.21	42.41	40.81	42.18	58,274
01 Nov 17	42.33000 +0.31	42.62	41.87	42.00	52,607
31 Oct 17	42.02000 -0.48	42.45	42.02	42.21	31,832
30 Oct 17	42.50000 +0.15	42.70	42.21	42.21	26,632
27 Oct 17	42.35000 +0.02	42.68	42.19	42.33	63,093
26 Oct 17	42.33000 +0.31	42.62	42.00	42.00	52,670
25 Oct 17	42.02000 -0.08	42.44	41.85	41.95	44,214
24 Oct 17	42.09500 -0.43	42.88	41.92	42.67	54,559
23 Oct 17	42.52500 -0.07	43.10	42.30	42.45	45,373
20 Oct 17	42.60000 -0.52	43.29	42.38	43.10	74,621
19 Oct 17	43.12000 -3.36	44.74	42.65	44.60	201,092
18 Oct 17	46.48000 +0.26	46.90	45.98	46.07	38,109
17 Oct 17	46.22000 -0.24	46.51	45.98	46.31	33,462
16 Oct 17	46.46000 +0.28	46.63	46.10	46.12	56,256
13 Oct 17	46.18000 -0.07	46.58	45.05	45.90	91,967
12 Oct 17	46.25000 -0.31	46.53	46.04	46.49	23,649
11 Oct 17	46.55500 +0.31	46.60	45.95	46.00	52,146
10 Oct 17	46.24000 +0.06	46.29	45.85	46.00	34,678
09 Oct 17	46.18000 -0.44	46.59	46.00	46.59	37,728
06 Oct 17	46.62000 +0.33	46.94	46.25	46.25	53,543
05 Oct 17	46.29500 -0.65	46.94	46.12	46.90	62,101
04 Oct 17	46.94500 +0.94	46.94	45.97	46.10	51,746
03 Oct 17	46.00000 +0.01	46.15	45.47	45.97	72,268
02 Oct 17	45.99500 -0.01	46.20	45.51	45.70	55,817
29 Sep 17	46.00000 +0.85	46.00	45.00	45.00	66,881
28 Sep 17	45.15000 -1.02	46.19	45.03	46.10	61,460
27 Sep 17	46.17000 -0.01	46.27	43.75	44.62	102,953
26 Sep 17	46.18000 +0.18	46.63	45.74	46.05	59,546
25 Sep 17	46.00000 +0.44	46.27	45.50	45.59	51,458
22 Sep 17	45.56000 -0.20	45.72	44.90	45.50	64,601
21 Sep 17	45.76500 -0.58	46.29	45.52	46.13	52,088
20 Sep 17	46.35000 +1.89	46.35	44.47	44.56	166,022
19 Sep 17	44.46000 +0.53	44.90	43.80	43.80	70,270
18 Sep 17	43.92500 -0.20	44.29	43.77	44.10	27,889
15 Sep 17	44.12500 +0.17	44.67	43.81	44.13	57,524
14 Sep 17	43.95500 -0.04	44.20	43.76	43.76	23,572
13 Sep 17	43.99500 +0.19	44.11	43.50	43.90	28,792
12 Sep 17	43.80500 +0.08	44.33	43.63	43.63	38,532
11 Sep 17	43.73000 +0.24	44.19	43.46	43.52	45,657
08 Sep 17	43.48500 +0.17	44.32	43.09	43.22	66,097
07 Sep 17	43.31500 -0.30	44.17	43.30	43.46	56,084
06 Sep 17	43.61500 -0.01	43.95	43.38	43.49	47,699
05 Sep 17	43.62500 +1.03	43.83	42.51	42.51	91,530
04 Sep 17	42.59000 -0.63	43.20	42.56	43.17	28,177
01 Sep 17	43.22500 +0.39	43.45	42.73	42.73	43,944
31 Aug 17	42.83000 -0.28	43.29	42.63	43.20	62,162
30 Aug 17	43.11000 +0.54	43.11	42.26	42.30	41,726
29 Aug 17	42.57000 +0.85	42.57	40.88	41.67	64,126
28 Aug 17	41.72500 -0.22	42.19	41.54	41.63	25,921
25 Aug 17	41.94500 -0.26	42.46	41.90	42.21	19,229
24 Aug 17	42.20500 -0.33	43.12	42.21	42.69	52,737
23 Aug 17	42.54000 +0.24	42.88	42.15	42.33	43,755
22 Aug 17	42.30000 +0.65	42.37	41.69	41.75	92,600
21 Aug 17	41.65000 +0.57	41.67	41.08	41.08	40,351
18 Aug 17	41.08500 -0.22	41.15	40.47	41.00	39,408
17 Aug 17	41.30000 -0.12	41.69	41.00	41.50	45,178
16 Aug 17	41.41500 +0.91	41.74	40.65	40.65	52,428
15 Aug 17	40.50500 -0.24	41.00	40.44	40.59	21,043
14 Aug 17	40.74000 +0.15	40.82	40.44	40.45	26,626
11 Aug 17	40.59500 -0.28	40.91	40.25	40.53	77,434
10 Aug 17	40.88000 +0.17	41.07	40.50	40.58	46,634
09 Aug 17	40.70500 -0.28	41.20	40.40	40.80	52,977
08 Aug 17	40.99000 +0.21	41.02	40.53	40.80	51,802
07 Aug 17	40.78000 +0.02	40.85	40.38	40.61	61,489
04 Aug 17	40.76000 -0.05	40.85	39.92	40.85	72,787
03 Aug 17	40.81000 -0.23	41.17	40.22	41.00	59,956
02 Aug 17	41.04500 -0.14	41.89	40.94	41.18	76,574
01 Aug 17	41.18500 +0.94	41.23	40.09	40.10	52,837
31 Jul 17	40.24000 +0.66	40.99	39.72	39.72	57,388
28 Jul 17	39.58000 -0.77	40.75	39.47	40.49	64,788
27 Jul 17	40.35000 +0.15	40.99	40.00	40.05	78,982
26 Jul 17	40.20000 +0.22	40.49	39.83	40.00	79,215
25 Jul 17	39.98000 +0.66	40.50	38.10	38.65	113,890
24 Jul 17	39.32000 +2.67	39.44	36.69	36.85	177,724
21 Jul 17	36.65000 -0.34	37.63	34.52	37.63	140,707
20 Jul 17	36.99000 -0.77	38.04	36.81	37.52	57,814
19 Jul 17	37.76000 +0.31	37.99	37.35	37.38	64,194
18 Jul 17	37.44500 -0.03	37.85	37.15	37.42	47,145
17 Jul 17	37.47000 +0.17	37.95	37.01	37.20	54,239
14 Jul 17	37.30000 +0.99	37.50	36.33	36.46	45,357
13 Jul 17	36.30500 +0.00	36.77	36.11	36.29	38,872
12 Jul 17	36.30500 +0.64	36.39	35.70	35.70	45,742
11 Jul 17	35.67000 +1.91	35.80	34.35	34.63	86,385
10 Jul 17	33.75500 -0.11	34.26	33.51	34.26	26,331
07 Jul 17	33.87000 +0.10	34.08	33.67	33.88	50,267
06 Jul 17	33.77000 -0.23	34.21	33.33	33.88	45,703
05 Jul 17	34.00000 -0.50	34.77	33.53	34.69	55,342
04 Jul 17	34.50000 -0.39	35.03	34.47	34.87	38,149
03 Jul 17	34.89000 -0.08	35.19	34.42	35.00	22,828
30 Jun 17	34.97500 +0.47	35.15	34.64	34.73	40,172
29 Jun 17	34.50000 -0.22	35.13	34.39	35.06	38,242
28 Jun 17	34.71500 +0.38	35.12	33.95	34.30	32,220
27 Jun 17	34.33000 -0.30	34.63	34.10	34.49	39,881
26 Jun 17	34.63000 -0.04	34.95	34.40	34.60	38,466
23 Jun 17	34.67000 +0.26	34.69	34.15	34.54	33,865
22 Jun 17	34.41000 -0.74	35.03	33.95	35.03	58,176
21 Jun 17	35.15500 -0.31	35.46	34.69	35.46	40,768
20 Jun 17	35.46000 +0.00	35.97	35.42	35.75	34,717
19 Jun 17	35.45500 -0.39	36.24	35.41	35.88	79,007
16 Jun 17	35.85000 +1.31	35.88	34.75	34.76	242,646
15 Jun 17	34.54000 -0.56	35.51	34.51	35.33	75,370
14 Jun 17	35.10500 -0.40	36.07	35.10	35.66	60,555
13 Jun 17	35.50000 +0.40	35.68	35.00	35.53	63,345
12 Jun 17	35.10500 -0.28	35.71	35.02	35.71	31,473
09 Jun 17	35.38500 -0.61	36.35	35.28	36.19	60,235
08 Jun 17	35.99000 -0.60	36.81	35.69	36.81	43,658
07 Jun 17	36.59000 +0.03	36.99	36.30	36.50	46,678
06 Jun 17	36.56000 -0.54	37.41	36.51	37.22	52,802
05 Jun 17	37.10500 +0.51	37.65	36.60	36.60	50,090
02 Jun 17	36.60000 -0.26	37.15	36.44	36.57	51,167
01 Jun 17	36.85500 +1.71	36.87	35.15	35.54	77,475
31 May 17	35.14500 -0.95	36.25	35.07	36.01	90,614
30 May 17	36.10000 -0.49	36.68	36.10	36.50	69,518
29 May 17	36.58500 -0.17	36.65	36.10	36.10	60,936
26 May 17	36.75000 -0.05	36.88	36.34	36.75	51,746
25 May 17	36.80000 -0.35	37.24	36.65	37.24	33,016
24 May 17	37.15000 +0.47	37.44	36.72	36.74	40,548
23 May 17	36.68500 -0.03	37.17	36.63	36.92	52,552
22 May 17	36.71500 -0.23	37.50	36.62	37.20	71,045
19 May 17	36.94500 +1.83	37.19	35.38	35.49	125,769
18 May 17	35.12000 +0.21	35.49	34.46	35.44	65,399
17 May 17	34.91000 -0.58	35.72	34.80	35.58	44,568
16 May 17	35.49500 -0.01	36.00	35.20	35.50	66,184
15 May 17	35.50000 -0.15	36.40	35.50	35.90	49,160
12 May 17	35.65000 +0.15	36.00	35.10	35.72	33,617
11 May 17	35.50000 -0.35	36.00	35.23	35.72	39,130
10 May 17	35.85000 +0.71	35.97	34.88	35.08	66,720
09 May 17	35.14000 +0.89	35.35	34.21	34.21	50,234
08 May 17	34.25000 -0.17	34.62	34.20	34.52	35,769
05 May 17	34.42000 +0.02	34.49	33.80	34.40	52,106
04 May 17	34.40000 -0.39	35.07	34.33	34.80	67,764
03 May 17	34.79500 +0.24	34.79	34.21	34.58	48,234
02 May 17	34.55500 +0.28	34.74	33.65	34.58	60,532
28 Apr 17	34.27000 +0.03	34.58	34.03	34.35	33,878
27 Apr 17	34.24500 +0.00	34.50	33.59	34.50	47,321
26 Apr 17	34.24000 -0.16	34.74	34.01	34.49	44,971
25 Apr 17	34.40000 +0.40	34.55	33.54	33.74	68,026
24 Apr 17	34.00500 +0.78	34.60	33.49	33.50	65,925
21 Apr 17	33.23000 +0.10	33.40	32.90	32.90	48,779
20 Apr 17	33.12500 -0.06	33.36	32.60	32.98	68,109
19 Apr 17	33.19000 +0.18	33.40	32.78	32.95	60,104
18 Apr 17	33.01000 -0.47	33.45	32.81	33.28	107,299
13 Apr 17	33.48000 -0.42	33.97	33.26	33.90	72,353
12 Apr 17	33.90000 -0.22	34.33	33.07	34.10	77,241
11 Apr 17	34.12500 -1.50	35.15	33.82	35.15	109,062
10 Apr 17	35.62500 -0.08	35.88	35.40	35.84	28,312
07 Apr 17	35.70000 +0.00	35.99	35.60	35.79	46,955
06 Apr 17	35.70000 -0.03	35.84	35.34	35.84	43,686
05 Apr 17	35.73500 +0.03	35.90	35.57	35.70	59,131
04 Apr 17	35.70000 +0.00	35.88	35.51	35.88	42,463
03 Apr 17	35.70000 +0.46	35.81	35.06	35.08	59,485
31 Mar 17	35.24500 -0.44	35.81	35.19	35.69	38,677
30 Mar 17	35.69000 +0.92	35.89	34.76	34.83	50,182
29 Mar 17	34.77000 +0.06	34.93	34.63	34.80	24,377
28 Mar 17	34.70500 +0.33	34.81	34.33	34.33	32,950
27 Mar 17	34.37500 -0.33	34.70	34.30	34.65	21,229
24 Mar 17	34.70000 +0.00	34.78	34.45	34.70	20,375
23 Mar 17	34.70000 -0.09	34.92	34.38	34.85	21,300
22 Mar 17	34.79000 -0.12	35.00	34.60	34.80	26,378
21 Mar 17	34.91000 -0.47	35.48	34.87	35.35	30,254
20 Mar 17	35.37500 -0.08	35.60	35.10	35.50	40,286
17 Mar 17	35.46000 +0.14	35.79	35.26	35.62	36,445
16 Mar 17	35.32000 +0.32	35.67	35.09	35.28	33,789
15 Mar 17	35.00000 +0.18	35.23	34.73	34.94	54,405
14 Mar 17	34.82000 -0.66	35.51	34.66	35.50	35,393
13 Mar 17	35.48000 +0.06	35.65	35.06	35.65	38,104
10 Mar 17	35.41500 +1.07	35.85	34.37	34.37	66,421
09 Mar 17	34.35000 -0.65	34.92	34.02	34.86	61,037
08 Mar 17	35.00000 -0.13	35.38	34.81	35.38	52,010
07 Mar 17	35.12500 +0.12	35.37	34.70	34.97	52,458
06 Mar 17	35.01000 -0.25	35.31	34.80	35.30	51,826
03 Mar 17	35.25500 +0.65	35.55	34.44	34.65	83,391
02 Mar 17	34.60500 +0.10	34.82	34.10	34.50	61,638
01 Mar 17	34.50000 -0.31	35.03	34.00	35.02	98,418
28 Feb 17	34.81500 +0.77	35.00	34.00	34.10	99,073
27 Feb 17	34.04500 -1.13	35.38	33.89	35.38	120,970
24 Feb 17	35.17000 -3.34	37.96	33.10	37.96	383,762
23 Feb 17	38.51000 -0.16	39.10	38.30	38.85	42,839
22 Feb 17	38.67000 -0.33	39.23	38.31	39.03	35,526
21 Feb 17	38.99500 -0.15	39.29	38.96	39.08	26,367
20 Feb 17	39.14000 +0.59	39.35	38.67	38.87	29,227
17 Feb 17	38.55000 -1.42	40.00	38.26	40.00	63,981
16 Feb 17	39.97000 +0.32	40.21	39.38	39.54	89,271
15 Feb 17	39.65000 +0.93	39.81	38.72	38.89	70,324
14 Feb 17	38.72000 +0.05	39.00	38.56	38.70	23,746
13 Feb 17	38.67000 +0.17	39.24	38.65	38.65	43,931
10 Feb 17	38.50000 +0.49	39.08	38.03	38.03	57,189
09 Feb 17	38.01000 +0.80	38.10	37.29	37.29	64,101
08 Feb 17	37.21000 -1.09	38.26	36.91	38.20	64,487
07 Feb 17	38.30000 -0.08	38.40	37.70	38.38	71,229
06 Feb 17	38.38500 -1.26	39.82	38.25	39.63	49,004
03 Feb 17	39.64000 +1.06	39.71	38.31	38.74	103,955
02 Feb 17	38.57500 +0.19	38.95	38.06	38.56	63,150
01 Feb 17	38.39000 +0.19	38.99	37.85	38.25	47,320
31 Jan 17	38.19500 -0.15	38.99	37.55	38.53	53,178
30 Jan 17	38.34000 -0.81	39.02	38.13	38.99	43,928
27 Jan 17	39.15000 +0.13	39.20	38.70	39.16	24,223
26 Jan 17	39.02000 -0.28	39.23	38.70	39.22	23,082
25 Jan 17	39.30000 +0.30	39.38	38.87	38.99	62,930
24 Jan 17	39.00000 +0.23	39.00	38.60	38.78	48,740
23 Jan 17	38.77000 -0.23	39.06	38.44	38.94	26,378
20 Jan 17	39.00000 +0.04	39.38	38.76	38.95	34,265
19 Jan 17	38.95500 +0.27	39.00	38.37	38.60	35,086
18 Jan 17	38.68500 -0.68	39.25	37.74	39.25	116,023
17 Jan 17	39.36500 +0.07	39.78	38.79	39.05	53,790
16 Jan 17	39.30000 -0.41	40.00	39.01	39.80	58,737
13 Jan 17	39.71000 +0.50	39.75	39.17	39.24	61,257
12 Jan 17	39.21000 +0.14	39.44	38.85	38.87	45,082
11 Jan 17	39.07000 -0.33	39.39	38.81	39.39	51,136
10 Jan 17	39.39500 -0.01	39.58	38.63	39.40	51,300
09 Jan 17	39.40000 -0.24	40.24	39.14	39.65	60,514
06 Jan 17	39.64500 +0.01	39.82	38.92	39.33	61,715
05 Jan 17	39.64000 -0.21	39.90	38.72	39.71	76,444
04 Jan 17	39.85000 -0.69	40.69	39.21	40.65	81,572
03 Jan 17	40.54000 +0.25	40.99	40.15	40.47	139,205
02 Jan 17	40.29000 -0.81	41.34	40.11	41.10	48,229
30 Dec 16	41.09500 +0.10	41.15	40.89	40.89	39,023
29 Dec 16	40.99000 +0.37	41.00	40.55	40.55	45,017
28 Dec 16	40.62000 +0.75	41.10	39.91	39.91	57,948
27 Dec 16	39.87000 +0.38	39.90	39.49	39.49	87,980
23 Dec 16	39.49000 +0.28	39.69	39.00	39.20	85,531
22 Dec 16	39.21000 -0.19	39.70	38.95	39.36	89,422
21 Dec 16	39.39500 +2.15	39.85	37.20	37.20	186,013
20 Dec 16	37.25000 +1.00	37.44	36.26	36.26	98,446
19 Dec 16	36.25000 +0.16	36.67	36.04	36.08	50,996
16 Dec 16	36.09000 +0.83	36.09	35.33	35.33	55,104
15 Dec 16	35.25500 -0.24	35.51	34.93	35.50	39,220
14 Dec 16	35.49500 -0.32	35.91	35.34	35.90	33,948
13 Dec 16	35.81500 +0.35	36.25	35.01	35.25	64,856
12 Dec 16	35.46500 -0.10	36.30	35.29	35.81	67,650
09 Dec 16	35.57000 -0.19	35.90	35.04	35.76	83,027
08 Dec 16	35.76500 +0.97	35.76	34.28	35.00	101,565
07 Dec 16	34.79000 +1.75	34.97	33.25	33.25	155,841
06 Dec 16	33.04000 +0.67	33.25	32.28	32.58	76,731
05 Dec 16	32.37000 +0.04	32.96	32.02	32.30	65,183
02 Dec 16	32.33000 +0.28	32.38	31.64	31.92	64,723
01 Dec 16	32.05000 -0.01	32.58	31.33	32.06	78,926
30 Nov 16	32.06000 +0.97	32.07	31.11	31.23	70,079
29 Nov 16	31.09500 +0.05	31.36	30.80	31.00	33,580
28 Nov 16	31.04500 -0.12	31.22	30.37	31.02	64,229
25 Nov 16	31.16500 -0.40	31.46	31.01	31.46	24,516
24 Nov 16	31.56500 +0.14	31.83	31.28	31.28	28,284
23 Nov 16	31.43000 -0.45	31.77	31.01	31.76	70,395
22 Nov 16	31.88500 -1.07	33.37	31.70	32.99	97,810
21 Nov 16	32.95500 +0.70	32.98	32.20	32.49	53,600
18 Nov 16	32.25500 +1.09	32.35	31.25	31.32	113,506
17 Nov 16	31.16500 +0.38	31.25	30.79	30.79	39,841
16 Nov 16	30.78500 -0.07	31.27	30.36	31.02	59,590
15 Nov 16	30.85500 +0.35	31.10	30.60	30.60	100,968
14 Nov 16	30.50000 +0.00	31.10	30.26	30.67	84,903
11 Nov 16	30.50000 -0.50	31.10	30.28	30.91	71,546
10 Nov 16	31.00000 -0.36	31.94	30.87	31.43	86,317
09 Nov 16	31.36000 +1.06	31.50	28.38	28.83	226,618
08 Nov 16	30.30000 +0.19	30.38	29.98	30.00	118,485
07 Nov 16	30.10500 +0.16	30.42	29.70	30.00	56,461
04 Nov 16	29.94500 -0.22	30.10	29.66	30.10	81,214
03 Nov 16	30.16500 +0.02	30.80	30.05	30.05	56,397
02 Nov 16	30.15000 -0.52	30.65	29.85	30.42	77,790
01 Nov 16	30.67000 -0.13	31.16	30.52	30.98	47,071
31 Oct 16	30.80000 -0.30	31.28	30.20	31.28	74,516
28 Oct 16	31.10000 +0.14	31.39	30.70	30.91	64,999
27 Oct 16	30.96500 +0.26	30.99	30.45	30.74	56,824
26 Oct 16	30.71000 -0.29	30.85	30.27	30.85	69,360
25 Oct 16	30.99500 +0.64	31.30	30.45	30.45	86,362
24 Oct 16	30.35500 +0.28	30.50	30.10	30.23	45,389
21 Oct 16	30.07500 -0.41	30.38	29.78	30.35	62,196
20 Oct 16	30.48500 +0.79	30.56	29.69	29.69	86,418
19 Oct 16	29.69500 -0.07	29.90	29.20	29.89	73,703
18 Oct 16	29.76500 +0.38	29.76	29.50	29.50	69,590
17 Oct 16	29.38500 +0.28	29.59	29.02	29.11	77,183
14 Oct 16	29.10500 +0.27	29.50	28.83	28.83	84,351
13 Oct 16	28.83500 +0.51	29.50	28.15	28.98	227,830
12 Oct 16	28.32000 +0.34	29.18	27.84	28.20	132,157
11 Oct 16	27.98000 +1.00	28.10	26.88	27.05	103,648
10 Oct 16	26.97500 +0.82	26.98	26.00	26.28	72,126
07 Oct 16	26.15500 -0.54	26.95	26.00	26.80	61,107
06 Oct 16	26.69500 +0.09	26.76	26.45	26.60	54,870
05 Oct 16	26.60000 +0.08	26.75	26.44	26.50	64,592
04 Oct 16	26.52000 +0.01	26.69	26.30	26.50	41,670
03 Oct 16	26.51000 +0.80	26.62	25.80	25.80	99,376
30 Sep 16	25.71500 -0.70	26.15	25.42	26.04	101,629
29 Sep 16	26.42000 +0.52	26.96	26.34	26.75	83,316
28 Sep 16	25.90000 -1.02	26.32	25.68	25.80	82,716
27 Sep 16	26.92500 -0.68	27.65	26.67	27.65	96,067
26 Sep 16	27.60000 -0.05	27.65	27.15	27.65	67,632
23 Sep 16	27.65000 +0.04	27.76	27.10	27.60	61,877
22 Sep 16	27.61000 +0.51	27.89	27.17	27.17	56,227
21 Sep 16	27.10000 +0.35	27.17	26.84	26.84	76,161
20 Sep 16	26.74500 -0.17	27.05	26.41	26.93	51,726
19 Sep 16	26.92000 +0.59	27.25	26.69	26.77	63,994
16 Sep 16	26.32500 +0.43	26.33	25.95	26.00	71,124
15 Sep 16	25.90000 -0.29	26.30	25.65	26.30	63,279
14 Sep 16	26.19000 -0.25	26.50	26.01	26.41	59,756
13 Sep 16	26.44000 -0.70	27.36	26.34	27.36	81,347
12 Sep 16	27.14500 -0.67	27.65	26.57	27.65	85,437
09 Sep 16	27.82000 -0.61	28.50	27.77	28.49	69,450
08 Sep 16	28.43500 +1.19	28.47	27.23	27.23	76,733
07 Sep 16	27.24000 -0.11	27.37	27.15	27.37	46,659
06 Sep 16	27.35000 -0.16	27.72	27.34	27.72	50,082
05 Sep 16	27.51000 -0.19	28.25	27.48	27.69	63,252
02 Sep 16	27.70000 +0.28	27.99	27.31	27.62	117,715
01 Sep 16	27.42000 +0.02	27.96	27.25	27.39	73,636
31 Aug 16	27.39500 -0.34	27.97	27.38	27.70	59,156
30 Aug 16	27.73500 -0.18	28.10	27.55	27.81	66,281
29 Aug 16	27.92000 +0.00	27.92	27.55	27.85	35,943
26 Aug 16	27.91500 +0.14	27.95	27.50	27.82	40,191
25 Aug 16	27.78000 -0.76	28.40	27.31	28.40	87,116
24 Aug 16	28.54500 +0.00	28.76	28.35	28.50	69,155
23 Aug 16	28.54000 +0.25	28.57	28.25	28.25	55,742
22 Aug 16	28.29000 -0.21	28.66	28.16	28.30	81,564
19 Aug 16	28.50000 -0.23	28.84	28.17	28.84	51,111
18 Aug 16	28.72500 +0.37	28.78	28.33	28.50	44,005
17 Aug 16	28.35500 -0.16	28.75	27.97	28.74	43,202
16 Aug 16	28.51000 -0.25	29.40	28.48	28.75	107,734
15 Aug 16	28.76000 +0.74	29.17	28.10	28.15	77,871
12 Aug 16	28.02500 +0.26	28.34	27.75	27.75	114,338
11 Aug 16	27.76500 +0.53	27.94	27.18	27.18	79,734
10 Aug 16	27.23000 +0.46	27.42	26.44	26.95	56,789
09 Aug 16	26.77000 +0.02	27.15	26.70	26.86	41,102
08 Aug 16	26.74500 -0.25	27.51	26.74	27.00	86,499
05 Aug 16	27.00000 +0.64	27.00	26.11	26.40	103,011
04 Aug 16	26.36500 +1.03	26.50	25.71	25.77	143,583
03 Aug 16	25.33000 -0.19	26.09	25.11	25.60	138,552
02 Aug 16	25.52000 +0.02	25.95	24.76	25.58	128,372
01 Aug 16	25.49500 -0.08	26.19	25.27	25.75	116,711
29 Jul 16	25.57500 +0.28	25.75	25.17	25.30	91,972
28 Jul 16	25.29500 -0.31	25.82	25.27	25.69	109,245
27 Jul 16	25.60000 +0.86	25.82	24.78	24.80	165,305
26 Jul 16	24.74000 +0.00	25.28	24.05	24.95	277,129
25 Jul 16	24.74000 -0.09	25.13	23.89	24.70	341,549
22 Jul 16	24.83500 -3.29	26.73	24.72	26.72	656,236
21 Jul 16	28.12000 +0.41	28.43	27.59	27.73	73,334
20 Jul 16	27.71500 +0.03	27.99	27.41	27.69	99,228
19 Jul 16	27.68000 +0.13	27.84	27.32	27.66	55,168
18 Jul 16	27.55000 +0.15	28.25	27.32	27.60	61,123
15 Jul 16	27.40000 -0.42	27.84	27.02	27.83	79,494
14 Jul 16	27.82000 +0.34	28.06	27.50	27.58	65,457
13 Jul 16	27.48000 -0.67	28.22	27.27	28.19	70,910
12 Jul 16	28.14500 +0.75	28.23	27.24	27.35	75,868
11 Jul 16	27.40000 +0.41	27.67	27.08	27.21	54,533
08 Jul 16	26.99000 +0.93	27.28	25.97	26.23	67,129
07 Jul 16	26.06000 +0.40	26.64	25.33	25.99	86,206
06 Jul 16	25.65500 -0.43	26.08	25.02	26.05	105,386
05 Jul 16	26.09000 -1.31	27.31	26.06	27.25	114,043
04 Jul 16	27.39500 +0.30	27.71	27.27	27.31	56,629
01 Jul 16	27.09500 -0.31	27.75	26.25	27.45	190,446
30 Jun 16	27.40500 -0.51	28.22	27.26	27.89	115,128
29 Jun 16	27.92000 +0.84	28.31	27.43	27.43	129,582
28 Jun 16	27.08000 +0.32	28.19	27.08	27.62	118,152
27 Jun 16	26.76500 -0.56	27.90	26.76	27.87	171,342
24 Jun 16	27.32500 -1.11	27.50	24.80	25.50	230,666
23 Jun 16	28.44000 -0.45	29.17	28.28	29.00	82,916
22 Jun 16	28.89000 -0.56	29.79	28.89	29.68	57,942
21 Jun 16	29.45000 +0.58	29.60	28.75	29.12	53,358
20 Jun 16	28.87500 +0.04	29.83	28.75	29.29	113,868
17 Jun 16	28.83500 +0.34	29.33	28.72	28.75	432,303
16 Jun 16	28.49500 -1.43	29.29	28.07	29.29	93,069
15 Jun 16	29.93000 +1.41	30.25	28.43	28.57	102,234
14 Jun 16	28.52500 -1.10	29.74	28.20	29.53	129,633
13 Jun 16	29.62500 -1.04	30.33	29.25	30.30	114,568
10 Jun 16	30.66500 -1.93	32.53	30.24	32.53	88,666
09 Jun 16	32.59500 -0.01	32.90	31.74	32.85	80,259
08 Jun 16	32.61000 +0.84	32.88	31.48	31.85	132,187
07 Jun 16	31.77500 +0.80	31.87	30.95	30.96	110,511
06 Jun 16	30.97500 +0.33	30.98	29.68	30.95	81,426
03 Jun 16	30.65000 +0.47	31.64	30.48	31.00	100,995
02 Jun 16	30.18500 +0.15	30.97	30.00	30.00	49,951
01 Jun 16	30.03500 -0.45	30.34	29.30	30.34	63,330
31 May 16	30.48500 +0.10	30.58	30.15	30.39	46,100
30 May 16	30.39000 +0.65	30.39	29.60	29.90	30,774
27 May 16	29.74000 -1.47	30.35	29.37	30.34	71,376
26 May 16	31.21000 -0.61	32.00	31.08	31.61	96,471
25 May 16	31.81500 +1.20	31.93	30.92	30.92	73,587
24 May 16	30.61000 -0.07	31.19	30.40	30.98	64,500
23 May 16	30.68000 -0.22	31.05	30.32	31.00	49,008
20 May 16	30.90000 -0.06	31.18	30.58	31.17	39,283
19 May 16	30.96000 -0.22	31.08	30.57	31.08	51,271
18 May 16	31.18000 -0.64	31.89	31.12	31.78	48,830
17 May 16	31.82000 +0.69	32.19	31.08	31.20	67,116
16 May 16	31.12500 +0.52	31.20	30.35	30.77	33,212
13 May 16	30.60000 +0.16	30.78	30.02	30.52	43,921
12 May 16	30.44000 -0.33	31.43	30.35	30.93	63,924
11 May 16	30.77500 +0.33	30.91	29.76	30.41	55,684
10 May 16	30.44000 +0.27	30.58	30.03	30.58	54,314
09 May 16	30.17500 -0.45	31.09	30.05	30.98	63,171
06 May 16	30.62000 -0.77	31.20	30.08	31.17	50,594
05 May 16	31.39500 -0.13	31.97	31.10	31.45	32,471
04 May 16	31.52000 +0.80	31.77	30.06	30.98	55,113
03 May 16	30.72500 -1.48	32.30	30.53	32.30	76,189
02 May 16	32.21000 -0.19	32.68	31.70	32.68	60,242
29 Apr 16	32.40500 +0.18	32.45	31.92	32.00	63,207
28 Apr 16	32.22000 -0.22	32.60	31.63	32.50	57,712
27 Apr 16	32.44500 +1.25	33.00	31.55	31.63	123,246
26 Apr 16	31.19000 -1.40	32.75	31.19	32.55	79,516
25 Apr 16	32.59000 -0.22	33.10	32.17	32.85	108,029
22 Apr 16	32.81000 +0.32	33.10	32.15	32.28	101,324
21 Apr 16	32.49500 +0.57	32.78	31.83	31.88	77,323
20 Apr 16	31.92000 +0.71	32.27	31.05	31.30	142,179
19 Apr 16	31.21000 +0.81	31.35	30.40	30.50	114,353
18 Apr 16	30.40000 +0.60	30.40	28.67	29.20	96,471
15 Apr 16	29.80000 +0.20	29.99	29.50	29.70	54,214
14 Apr 16	29.60000 +0.53	29.73	28.95	29.07	139,579
13 Apr 16	29.06500 +0.81	29.34	28.35	28.56	169,852
12 Apr 16	28.26000 -0.08	28.81	28.03	28.45	65,344
11 Apr 16	28.34000 +0.63	28.40	27.65	27.70	107,239
08 Apr 16	27.71000 +0.55	27.80	26.95	27.03	106,197
07 Apr 16	27.15500 -0.39	28.00	26.92	27.60	58,341
06 Apr 16	27.55000 -0.42	28.44	27.50	27.96	58,373
05 Apr 16	27.97000 -0.23	28.05	27.40	28.01	104,636
04 Apr 16	28.20000 -0.04	28.57	27.87	28.35	46,867
01 Apr 16	28.24000 -0.52	28.89	27.87	28.54	48,266
31 Mar 16	28.76000 -0.16	29.06	28.56	29.06	50,080
30 Mar 16	28.92000 +0.73	29.14	28.00	28.38	84,629
29 Mar 16	28.19500 -0.90	29.45	28.00	29.45	78,129
24 Mar 16	29.09500 +0.31	29.30	28.52	28.98	86,772
23 Mar 16	28.78000 -1.27	30.25	28.63	30.05	87,651
22 Mar 16	30.05000 -0.35	30.30	29.67	30.30	71,669
21 Mar 16	30.40000 -0.60	31.10	30.00	31.08	85,816
18 Mar 16	31.00000 +0.40	31.15	30.72	30.92	66,060
17 Mar 16	30.60000 +0.27	31.10	30.17	30.78	97,252
16 Mar 16	30.33000 +0.22	30.56	30.20	30.27	103,634
15 Mar 16	30.11000 -0.87	31.22	30.05	31.22	152,416
14 Mar 16	30.98000 +0.64	31.02	30.50	30.50	111,833
11 Mar 16	30.34000 +0.97	30.35	29.60	29.67	68,924
10 Mar 16	29.37000 -0.64	30.68	29.37	30.03	77,484
09 Mar 16	30.01000 -0.68	30.87	30.01	30.59	69,800
08 Mar 16	30.69500 -0.74	31.67	30.26	31.67	101,152
07 Mar 16	31.43000 +1.78	31.58	29.82	29.82	251,621
04 Mar 16	29.65000 +0.01	30.14	29.20	29.95	176,688
03 Mar 16	29.64000 +1.94	30.00	27.98	28.00	293,769
02 Mar 16	27.70000 -0.80	28.79	27.51	28.70	101,779
01 Mar 16	28.50000 -0.07	29.16	28.11	28.69	69,668
29 Feb 16	28.56500 +0.97	28.77	27.54	27.77	257,256
26 Feb 16	27.60000 +1.50	27.77	26.23	26.24	143,147
25 Feb 16	26.10000 +0.35	26.47	26.00	26.41	94,063
24 Feb 16	25.75000 -0.90	26.93	25.71	26.93	179,656
23 Feb 16	26.64500 -0.60	27.77	26.51	27.69	244,694
22 Feb 16	27.25000 +1.58	27.63	26.16	26.30	462,574
19 Feb 16	25.66500 +0.89	27.75	24.58	26.26	390,007
18 Feb 16	24.78000 +1.44	25.35	23.24	23.99	134,522
17 Feb 16	23.34000 +0.52	23.34	22.62	23.00	119,184
16 Feb 16	22.81500 -0.48	23.78	22.70	23.74	82,456
15 Feb 16	23.30000 +0.63	23.89	23.20	23.27	83,218
12 Feb 16	22.67500 +0.22	23.15	22.00	22.89	128,303
11 Feb 16	22.45000 -1.14	23.50	21.94	23.50	106,779
10 Feb 16	23.59500 +1.74	23.98	22.26	22.30	141,695
09 Feb 16	21.85000 -1.73	23.70	21.66	23.60	218,292
08 Feb 16	23.58000 -1.81	26.14	23.50	25.74	162,844
05 Feb 16	25.38500 +0.48	25.54	24.55	24.91	121,017
04 Feb 16	24.90500 -0.45	25.79	24.75	25.69	78,702
03 Feb 16	25.36000 -0.06	25.85	24.00	25.42	130,752
02 Feb 16	25.41500 -0.93	27.58	25.00	26.46	264,700
01 Feb 16	26.35000 -8.12	32.82	26.08	32.50	622,175
29 Jan 16	34.47000 +0.50	34.69	33.93	34.65	99,323
28 Jan 16	33.97500 +0.23	34.50	33.80	33.80	62,177
27 Jan 16	33.74500 -0.76	34.50	33.53	34.29	77,292
26 Jan 16	34.50000 -0.03	34.84	33.74	34.31	48,904
25 Jan 16	34.53500 +0.54	34.98	34.06	34.50	50,090
22 Jan 16	33.99000 +1.63	34.15	32.87	33.26	71,529
21 Jan 16	32.36000 +0.16	32.65	31.41	32.20	66,423
20 Jan 16	32.20000 -1.88	33.74	32.00	33.74	66,237
19 Jan 16	34.08500 +1.40	34.35	32.85	33.05	84,764
18 Jan 16	32.68500 -1.63	34.82	32.62	34.57	62,923
15 Jan 16	34.32000 -1.38	35.80	34.09	35.80	42,670
14 Jan 16	35.69500 -0.37	36.01	34.26	36.00	74,232
13 Jan 16	36.06000 -1.39	37.90	36.00	37.46	85,184
12 Jan 16	37.45000 +0.31	38.10	36.55	37.19	47,656
11 Jan 16	37.14000 +0.26	37.37	36.51	36.85	31,966
08 Jan 16	36.88000 -0.39	37.99	36.58	37.27	33,894
07 Jan 16	37.27000 -0.72	37.51	36.18	37.50	76,957
06 Jan 16	37.99500 -0.70	38.81	37.58	38.81	29,626
05 Jan 16	38.69500 +0.93	38.76	37.51	38.09	42,722
04 Jan 16	37.76500 -1.20	39.01	37.72	39.00	49,267
31 Dec 15	38.96500 +0.10	39.00	38.67	38.67	10,127
30 Dec 15	38.86000 +0.80	39.06	38.00	38.25	28,875
29 Dec 15	38.06500 -0.68	38.90	38.00	38.77	55,029
28 Dec 15	38.74500 +0.32	39.02	38.50	38.50	34,963
24 Dec 15	38.42500 -0.48	39.23	38.30	39.22	20,673
23 Dec 15	38.90000 +1.34	39.92	37.99	37.99	108,371
22 Dec 15	37.56500 +0.78	38.71	36.65	37.75	181,922
21 Dec 15	36.78500 -2.15	38.99	36.78	38.97	136,737
18 Dec 15	38.94000 -3.56	42.13	38.15	42.13	206,534
17 Dec 15	42.50000 +0.35	43.08	42.13	42.58	24,904
16 Dec 15	42.14500 +0.99	42.67	40.85	41.10	55,553
15 Dec 15	41.15500 -0.35	42.00	41.11	41.62	44,094
14 Dec 15	41.51000 -1.09	42.90	41.51	42.90	53,847
11 Dec 15	42.59500 -1.59	44.35	42.50	44.35	60,407
10 Dec 15	44.19000 +0.19	44.90	43.90	44.12	49,684
09 Dec 15	44.00000 +0.03	44.15	43.10	43.97	48,531
08 Dec 15	43.97000 -0.03	44.15	43.25	43.88	59,827
07 Dec 15	44.00000 -0.09	44.22	43.68	44.22	45,773
04 Dec 15	44.09000 -0.01	44.19	43.90	44.10	61,659
03 Dec 15	44.09500 +0.24	44.22	43.80	43.98	64,820
02 Dec 15	43.85500 +0.01	44.00	43.24	43.75	65,941
01 Dec 15	43.84000 -1.81	45.85	43.84	45.70	95,593
30 Nov 15	45.65500 +0.94	45.65	44.85	45.00	88,555
27 Nov 15	44.71500 +0.15	44.98	44.40	44.60	33,965
26 Nov 15	44.57000 +1.04	44.57	43.84	43.84	41,390
25 Nov 15	43.52500 +1.00	44.99	42.83	42.83	103,456
24 Nov 15	42.52500 -0.17	42.59	42.03	42.55	57,224
23 Nov 15	42.69500 +0.31	42.83	42.35	42.57	38,739
20 Nov 15	42.38000 -0.47	43.10	42.35	43.10	41,907
19 Nov 15	42.85000 -0.18	43.41	42.50	43.41	70,792
18 Nov 15	43.02500 +0.18	43.28	42.80	42.87	30,829
17 Nov 15	42.85000 +0.03	43.88	42.72	43.01	46,111
16 Nov 15	42.82000 +0.38	43.20	42.10	42.10	53,460
13 Nov 15	42.44000 -0.43	43.06	42.17	42.86	77,983
12 Nov 15	42.87000 -0.69	43.81	42.58	43.71	87,892
11 Nov 15	43.55500 -1.01	44.81	43.33	44.79	93,021
10 Nov 15	44.56000 -1.26	45.66	44.29	45.65	65,498
09 Nov 15	45.82500 -0.85	46.87	45.58	46.70	40,905
06 Nov 15	46.67500 -0.03	46.96	46.11	46.74	37,539
05 Nov 15	46.71000 +0.51	46.82	46.00	46.35	31,587
04 Nov 15	46.20000 +1.21	46.60	45.13	45.20	75,602
03 Nov 15	44.99500 -0.13	45.45	44.99	45.25	124,539
02 Nov 15	45.12500 -0.38	45.81	45.10	45.51	56,305
30 Oct 15	45.50000 -0.31	46.10	45.50	46.01	59,572
29 Oct 15	45.80500 -0.13	46.00	45.63	46.00	21,814
28 Oct 15	45.93000 -0.02	46.10	45.81	46.00	44,313
27 Oct 15	45.95000 -0.69	46.89	45.88	46.89	42,215
26 Oct 15	46.64000 +0.04	47.05	46.50	47.00	26,293
23 Oct 15	46.60000 +0.10	47.05	46.51	46.90	58,449
22 Oct 15	46.50000 +0.00	46.74	46.15	46.49	30,645
21 Oct 15	46.50000 -0.20	47.10	46.12	46.92	34,970
20 Oct 15	46.70000 -2.25	48.58	46.55	48.55	65,821
19 Oct 15	48.95000 -0.05	49.38	48.77	49.25	18,279
16 Oct 15	49.00000 +0.30	49.40	48.91	49.12	32,481
15 Oct 15	48.70000 +0.57	49.06	48.24	48.50	20,411
14 Oct 15	48.13500 -0.50	48.75	48.01	48.38	23,980
13 Oct 15	48.63500 -1.33	49.97	48.44	49.97	32,024
12 Oct 15	49.96000 -0.51	50.91	49.72	50.55	20,173
09 Oct 15	50.47000 -0.80	51.68	50.47	51.34	26,072
08 Oct 15	51.27000 +0.41	51.30	50.70	51.05	17,787
07 Oct 15	50.86000 -0.15	51.94	50.78	51.09	53,371
06 Oct 15	51.01000 +0.63	51.02	49.77	50.50	47,981
05 Oct 15	50.38000 +1.37	50.46	49.50	49.79	55,933
02 Oct 15	49.01000 +1.40	51.70	47.94	47.94	65,036
01 Oct 15	47.60500 +1.17	47.63	46.96	47.00	36,426
30 Sep 15	46.43000 +0.03	47.03	46.00	46.79	31,353
29 Sep 15	46.39500 -0.85	47.47	46.11	46.70	41,240
28 Sep 15	47.25000 -1.24	48.20	46.95	48.20	54,925
25 Sep 15	48.49500 +0.35	48.60	47.75	48.53	63,258
24 Sep 15	48.14000 +2.01	48.14	46.00	46.29	67,948
23 Sep 15	46.12500 -0.13	46.58	46.00	46.54	41,037
22 Sep 15	46.25500 +0.41	46.64	45.60	46.03	52,184
21 Sep 15	45.85000 -0.15	46.33	45.85	46.24	45,901
18 Sep 15	46.00000 -0.70	46.77	45.83	46.70	72,724
17 Sep 15	46.70000 -0.24	47.10	46.23	47.00	37,329
16 Sep 15	46.94000 +0.86	47.14	46.47	46.51	60,808
15 Sep 15	46.08000 +0.26	46.49	45.51	46.01	60,837
14 Sep 15	45.82000 +1.27	46.32	45.35	46.25	72,286
11 Sep 15	44.55000 +0.00	44.96	44.54	44.80	26,269
10 Sep 15	44.55000 -0.55	45.50	44.55	45.50	44,426
09 Sep 15	45.09500 -0.06	45.95	44.76	45.79	62,881
08 Sep 15	45.15000 +0.25	45.33	44.90	45.00	19,111
07 Sep 15	44.90500 -0.03	45.25	44.83	45.03	24,185
04 Sep 15	44.93500 -0.46	45.49	44.81	45.13	43,167
03 Sep 15	45.39500 +0.69	45.44	44.71	45.01	40,662
02 Sep 15	44.70000 -0.93	45.70	44.56	45.50	41,486
01 Sep 15	45.63000 -0.68	46.01	45.22	46.00	40,108
31 Aug 15	46.31000 +0.10	46.50	45.36	46.02	41,768
28 Aug 15	46.21000 +0.19	46.44	45.67	46.35	37,423
27 Aug 15	46.02000 +1.05	46.42	45.33	45.33	42,471
26 Aug 15	44.97500 -0.21	45.64	44.70	45.35	58,567
25 Aug 15	45.18000 +0.50	47.01	44.90	45.54	131,088
24 Aug 15	44.68000 -1.69	45.83	44.35	45.83	86,902
21 Aug 15	46.36500 -1.63	47.70	46.32	47.70	39,366
20 Aug 15	48.00000 -1.37	49.62	47.80	49.22	43,201
19 Aug 15	49.37000 -0.34	49.88	49.03	49.70	38,981
18 Aug 15	49.71000 -0.27	50.22	49.71	50.11	26,292
17 Aug 15	49.98000 +0.29	50.65	49.71	50.00	25,622
14 Aug 15	49.69000 -0.28	50.20	49.50	50.00	44,967
13 Aug 15	49.97000 -0.69	51.47	49.76	51.10	49,370
12 Aug 15	50.66000 -1.59	52.18	50.19	52.18	53,813
11 Aug 15	52.25000 -0.54	53.20	52.00	53.00	29,172
10 Aug 15	52.79000 +1.07	53.20	52.30	52.30	30,360
07 Aug 15	51.72000 -1.44	53.39	51.61	53.29	43,823
06 Aug 15	53.16000 +0.06	53.51	53.10	53.21	22,759
05 Aug 15	53.10000 -1.66	54.84	53.10	54.70	61,167
04 Aug 15	54.76000 -0.24	55.25	54.73	55.05	21,583
03 Aug 15	55.00000 -0.55	56.01	54.94	55.65	24,395
31 Jul 15	55.55000 +0.30	55.85	55.20	55.30	15,842
30 Jul 15	55.25000 +0.04	56.01	55.05	55.71	24,214
29 Jul 15	55.21000 +0.01	55.65	54.09	55.45	44,888
28 Jul 15	55.20000 -0.50	55.96	55.05	55.95	33,915
27 Jul 15	55.70000 -0.80	57.25	55.60	56.36	35,323
24 Jul 15	56.50000 +0.24	57.20	56.10	56.50	56,922
23 Jul 15	56.26000 -0.03	57.09	56.04	56.79	33,691
22 Jul 15	56.29000 +0.14	58.80	55.15	56.00	76,840
21 Jul 15	56.15000 -1.36	57.76	56.15	57.76	36,152
20 Jul 15	57.51000 +0.93	58.53	57.02	57.37	30,991
17 Jul 15	56.58000 -0.42	57.21	56.51	57.00	22,663
16 Jul 15	57.00000 +0.89	57.31	56.29	56.36	31,133
15 Jul 15	56.11000 -0.05	56.66	55.85	56.41	44,254
14 Jul 15	56.16000 -0.13	56.67	56.05	56.41	24,712
13 Jul 15	56.29000 -0.90	57.69	56.12	57.69	35,034
10 Jul 15	57.19000 +1.21	57.56	56.95	56.95	59,433
09 Jul 15	55.98000 +0.92	56.00	55.11	55.11	29,766
08 Jul 15	55.06000 -0.49	55.79	55.00	55.43	58,303
07 Jul 15	55.55000 -0.90	56.75	55.48	56.65	34,175
06 Jul 15	56.45000 +0.54	56.54	55.70	55.70	48,042
03 Jul 15	55.91000 -0.64	56.64	55.70	56.55	57,499
02 Jul 15	56.55000 -0.44	57.19	56.30	57.18	31,891
01 Jul 15	56.99000 +0.25	57.44	56.76	57.01	32,753
30 Jun 15	56.74000 -0.36	57.45	56.72	57.25	30,484
29 Jun 15	57.10000 -0.91	57.45	56.51	56.90	78,060
26 Jun 15	58.01000 -0.37	58.50	57.77	58.50	26,698
25 Jun 15	58.38000 -0.60	59.00	58.27	59.00	37,856
24 Jun 15	58.98000 -0.25	59.35	58.78	59.35	49,063
23 Jun 15	59.23000 +0.48	59.40	58.60	59.00	31,439
22 Jun 15	58.75000 +2.22	58.79	57.00	57.50	83,615
19 Jun 15	56.53000 -1.55	59.95	56.53	58.09	176,208
18 Jun 15	58.08000 -1.00	59.25	57.56	58.80	43,481
17 Jun 15	59.08000 -0.51	59.90	58.51	59.90	35,591
16 Jun 15	59.59000 +0.71	60.00	57.56	58.51	46,870
15 Jun 15	58.88000 -0.83	59.69	57.19	59.60	67,587
12 Jun 15	59.71000 +0.01	60.17	59.31	60.00	53,512
11 Jun 15	59.70000 +1.55	62.63	59.00	59.00	178,012
10 Jun 15	58.15000 +2.51	58.30	55.75	56.00	48,175
09 Jun 15	55.64000 -0.17	56.95	55.52	56.24	47,419
08 Jun 15	55.81000 +2.10	55.99	54.77	55.00	66,505
05 Jun 15	53.71000 -1.69	55.24	53.55	55.10	30,122
04 Jun 15	55.40000 -0.84	56.20	55.01	56.20	89,392
03 Jun 15	56.24000 +0.35	56.39	55.77	56.14	23,340
02 Jun 15	55.89000 +0.06	56.14	55.25	55.69	75,772
01 Jun 15	55.83000 -0.40	56.51	55.50	56.06	20,482
29 May 15	56.23000 +0.69	56.23	55.35	55.76	87,737
28 May 15	55.54000 -0.46	55.95	55.20	55.51	44,382
27 May 15	56.00000 +0.63	56.02	54.75	55.12	67,354
26 May 15	55.37000 -1.23	55.68	54.80	55.68	21,260
25 May 15	56.60000 +0.41	56.60	56.05	56.35	5,346
22 May 15	56.19000 -0.68	56.74	55.85	56.50	22,700
21 May 15	56.87000 +0.26	56.93	55.82	56.93	22,098
20 May 15	56.61000 -0.27	56.95	56.00	56.90	25,041
19 May 15	56.88000 +1.83	56.88	55.00	55.25	39,379
18 May 15	55.05000 -0.02	55.26	54.90	55.04	19,188
15 May 15	55.07000 -1.25	56.24	54.93	56.11	23,823
14 May 15	56.32000 -0.20	56.83	55.58	56.55	22,861
13 May 15	56.52000 +1.52	56.54	55.26	55.39	28,111
12 May 15	55.00000 -0.40	55.44	54.85	55.17	31,682
11 May 15	55.40000 +0.91	55.40	54.30	54.49	22,685
08 May 15	54.49000 -0.51	55.25	54.11	54.75	28,534
07 May 15	55.00000 -0.50	55.30	54.70	55.30	39,808
06 May 15	55.50000 +0.60	55.50	54.65	54.80	28,302
05 May 15	54.90000 +1.44	55.66	53.56	53.68	75,275
04 May 15	53.46000 +0.16	53.65	53.15	53.50	62,908
30 Apr 15	53.30000 -0.55	54.07	53.06	53.75	37,739
29 Apr 15	53.85000 -1.14	55.24	53.74	54.80	29,406
28 Apr 15	54.99000 -0.51	55.73	54.60	55.26	35,361
27 Apr 15	55.50000 -0.08	55.83	54.68	55.83	31,432
24 Apr 15	55.58000 +0.08	56.00	55.25	55.35	16,948
23 Apr 15	55.50000 +0.38	55.60	54.81	55.20	19,892
22 Apr 15	55.12000 -0.87	56.24	55.12	56.24	19,806
21 Apr 15	55.99000 -0.44	56.93	55.57	56.25	33,735
20 Apr 15	56.43000 +0.49	56.45	55.46	56.19	21,655
17 Apr 15	55.94000 +0.04	56.07	55.62	55.90	25,175
16 Apr 15	55.90000 +0.01	56.08	55.19	56.00	40,980
15 Apr 15	55.89000 -0.30	56.69	55.80	56.69	44,329
14 Apr 15	56.19000 -1.04	57.21	55.81	57.18	28,346
13 Apr 15	57.23000 +0.32	57.41	56.87	57.00	24,700
10 Apr 15	56.91000 -0.13	57.44	56.80	57.04	13,766
09 Apr 15	57.04000 -0.86	58.00	56.86	57.50	21,488
08 Apr 15	57.90000 +1.16	57.94	56.86	57.24	45,217
07 Apr 15	56.74000 +2.14	56.95	55.10	55.10	60,626
02 Apr 15	54.60000 +0.21	54.73	53.53	54.50	78,737
01 Apr 15	54.39000 -0.49	55.02	54.20	54.80	13,228
31 Mar 15	54.88000 +0.21	55.22	54.69	54.69	42,098
30 Mar 15	54.67000 -0.85	55.77	54.31	55.77	27,993
27 Mar 15	55.52000 +1.01	55.92	54.63	54.70	42,278
26 Mar 15	54.51000 -0.80	55.35	53.74	55.20	39,905
25 Mar 15	55.31000 +0.01	55.80	55.10	55.52	23,040
24 Mar 15	55.30000 +0.13	56.07	54.95	55.29	51,709
23 Mar 15	55.17000 -1.33	56.55	55.10	56.50	37,776
20 Mar 15	56.50000 -0.10	56.64	56.32	56.50	18,543
19 Mar 15	56.60000 -0.39	57.22	56.60	57.22	14,471
18 Mar 15	56.99000 -0.01	57.49	56.75	56.84	63,128
17 Mar 15	57.00000 -0.72	57.70	56.97	57.70	27,812
16 Mar 15	57.72000 +1.23	57.72	56.01	56.24	77,023
13 Mar 15	56.49000 +1.54	56.49	55.00	55.01	50,744
12 Mar 15	54.95000 -0.05	55.40	54.75	55.39	30,568
11 Mar 15	55.00000 +0.00	55.29	54.73	55.00	22,995
10 Mar 15	55.00000 -1.52	56.71	54.22	56.70	46,764
09 Mar 15	56.52000 -0.48	57.00	56.31	57.00	18,123
06 Mar 15	57.00000 +1.20	57.35	55.79	55.92	25,442
05 Mar 15	55.80000 -0.04	56.00	55.21	55.95	26,551
04 Mar 15	55.84000 +0.98	55.85	54.50	55.12	33,014
03 Mar 15	54.86000 -0.14	55.44	54.65	55.32	25,383
02 Mar 15	55.00000 +0.03	55.79	54.88	55.20	41,396
27 Feb 15	54.97000 +1.11	55.11	54.12	54.38	43,207
26 Feb 15	53.86000 -1.51	55.46	53.86	54.95	56,984
25 Feb 15	55.37000 -0.13	56.15	55.15	55.97	37,882
24 Feb 15	55.50000 -0.18	57.38	55.23	56.15	99,381
23 Feb 15	55.68000 +0.58	55.73	55.02	55.20	35,640
20 Feb 15	55.10000 -0.27	55.50	54.95	55.50	16,143
19 Feb 15	55.37000 +0.17	55.50	55.10	55.28	24,220
18 Feb 15	55.20000 +0.60	55.35	54.75	54.80	26,389
17 Feb 15	54.60000 +0.04	54.80	54.20	54.55	31,635
16 Feb 15	54.56000 +0.59	54.75	54.00	54.48	70,778
13 Feb 15	53.97000 +1.18	54.00	50.70	52.39	103,887
12 Feb 15	52.79000 +0.65	52.79	52.05	52.14	50,694
11 Feb 15	52.14000 +0.11	52.40	51.80	52.40	23,869
10 Feb 15	52.03000 -0.06	52.39	51.70	52.39	26,336
09 Feb 15	52.09000 +0.89	52.25	51.07	51.51	41,487
06 Feb 15	51.20000 -0.55	51.78	50.95	51.78	23,275
05 Feb 15	51.75000 +0.25	51.75	51.10	51.57	30,557
04 Feb 15	51.50000 +0.20	51.69	50.75	51.67	81,968
03 Feb 15	51.30000 +0.25	51.78	51.21	51.54	42,879
02 Feb 15	51.05000 +0.97	51.25	50.65	50.88	80,568
30 Jan 15	50.08000 +0.68	50.08	49.20	49.45	71,939
29 Jan 15	49.40500 +0.99	49.46	48.54	48.65	72,736
28 Jan 15	48.41000 +0.21	48.58	48.00	48.48	175,898
27 Jan 15	48.20000 -1.40	48.40	47.90	48.31	269,586
26 Jan 15	49.60000 +0.16	50.00	49.01	49.30	39,615
23 Jan 15	49.44000 +0.25	49.65	49.20	49.20	44,203
22 Jan 15	49.19000 +0.41	49.50	48.78	48.88	45,827
21 Jan 15	48.78000 +1.11	49.00	47.60	47.60	78,960
20 Jan 15	47.66500 +0.17	47.90	47.25	47.50	106,215
19 Jan 15	47.50000 -0.85	48.50	47.50	48.50	27,407
16 Jan 15	48.35000 -0.24	48.61	48.20	48.60	21,633
15 Jan 15	48.59000 +0.29	48.85	48.35	48.78	19,357
14 Jan 15	48.30000 -0.69	48.99	48.24	48.99	20,132
13 Jan 15	48.99500 -0.01	49.08	48.50	48.99	32,825
12 Jan 15	49.00000 +0.25	49.20	48.55	48.85	30,239
09 Jan 15	48.75000 +0.76	48.80	48.04	48.16	22,956
08 Jan 15	47.99500 -0.83	49.00	47.75	48.89	43,446
07 Jan 15	48.82000 +0.85	48.95	47.75	48.35	32,916
06 Jan 15	47.96500 +0.36	48.45	47.35	47.42	24,311
05 Jan 15	47.60500 -1.40	49.28	47.38	49.26	188,414
02 Jan 15	49.00000 +0.10	49.31	48.56	48.90	12,847
31 Dec 14	48.90000 +0.14	48.90	48.62	48.71	6,063
30 Dec 14	48.76000 -0.05	49.05	48.58	49.00	13,863
29 Dec 14	48.81000 +0.21	49.00	48.39	48.58	17,068
24 Dec 14	48.60000 -0.51	49.20	48.60	49.10	5,903
23 Dec 14	49.11000 +0.86	49.25	48.25	48.32	68,223
22 Dec 14	48.25000 +0.66	48.25	47.55	47.70	74,529
19 Dec 14	47.59000 -0.26	48.00	47.35	48.00	53,690
18 Dec 14	47.85000 +0.54	48.14	47.24	47.85	67,172
17 Dec 14	47.31000 +1.32	47.31	46.04	46.21	47,131
16 Dec 14	45.99000 +0.68	45.99	44.85	45.40	69,284
15 Dec 14	45.31000 +0.29	45.80	45.20	45.40	28,960
12 Dec 14	45.02000 +0.02	45.39	44.95	45.29	62,418
11 Dec 14	45.00000 +0.89	45.00	43.92	44.25	33,841
10 Dec 14	44.11000 -0.14	44.80	43.65	44.80	29,258
09 Dec 14	44.25000 +0.51	44.33	43.20	43.99	28,098
08 Dec 14	43.74000 +0.34	44.05	43.00	44.00	38,408
05 Dec 14	43.40000 -0.34	44.00	43.20	44.00	18,828
04 Dec 14	43.74000 -0.72	44.74	43.70	44.64	20,209
03 Dec 14	44.46000 +2.71	44.50	42.00	42.22	53,481
02 Dec 14	41.75000 -0.43	42.39	41.30	42.39	29,850
01 Dec 14	42.18000 -0.39	42.75	41.63	42.75	17,295
28 Nov 14	42.57000 +0.39	42.57	41.30	42.33	36,706
27 Nov 14	42.18000 -0.06	42.60	41.96	42.52	18,867
26 Nov 14	42.24000 +0.32	43.44	42.10	42.72	48,342
25 Nov 14	41.92000 -1.13	44.15	41.92	43.59	233,937
24 Nov 14	43.05000 -0.06	43.64	42.92	43.50	70,709
21 Nov 14	43.11000 -1.89	45.30	43.11	44.90	54,855
20 Nov 14	45.00000 -0.33	45.46	44.85	45.37	17,498
19 Nov 14	45.33000 -0.33	45.50	44.94	45.50	14,432
18 Nov 14	45.66000 +0.16	46.67	45.31	46.64	15,403
17 Nov 14	45.50000 +0.00	46.38	45.17	45.35	19,229
14 Nov 14	45.50000 -0.35	45.84	45.05	45.78	18,300
13 Nov 14	45.85000 -0.74	46.72	45.80	46.72	16,702
12 Nov 14	46.59000 +0.09	46.65	46.00	46.50	11,148
11 Nov 14	46.50000 +0.31	46.68	46.00	46.03	11,473
10 Nov 14	46.19000 -0.20	46.73	46.19	46.48	14,766
07 Nov 14	46.39000 +1.34	46.61	45.50	45.50	39,160
06 Nov 14	45.05000 +1.06	45.09	44.00	44.00	13,154
05 Nov 14	43.99000 -0.19	44.44	43.86	44.15	20,022
04 Nov 14	44.18000 -0.70	44.97	44.02	44.84	19,898
03 Nov 14	44.88000 +0.23	45.30	44.60	44.70	14,529
31 Oct 14	44.65000 +0.55	45.01	44.25	44.50	43,738
30 Oct 14	44.10000 +0.10	44.36	43.78	44.09	27,691
29 Oct 14	44.00000 +0.04	44.50	43.85	43.95	24,682
28 Oct 14	43.96000 -0.04	44.85	43.96	44.38	19,268
27 Oct 14	44.00000 -0.73	44.95	43.84	44.85	19,991
24 Oct 14	44.73000 -0.02	44.99	44.37	44.70	9,186
23 Oct 14	44.75000 -0.15	45.06	44.38	44.70	25,887
22 Oct 14	44.90000 +0.26	45.00	44.70	44.70	138,857
21 Oct 14	44.64000 +0.34	44.72	44.31	44.31	18,639
20 Oct 14	44.30000 +0.32	44.57	43.90	44.28	67,303
17 Oct 14	43.98000 +1.28	44.08	42.42	42.75	191,193
16 Oct 14	42.70000 -1.34	45.01	42.38	44.08	57,976
15 Oct 14	44.04000 -0.06	44.84	43.25	44.20	28,651
14 Oct 14	44.10000 +0.09	44.22	43.43	44.00	13,231
13 Oct 14	44.01000 -0.44	44.91	44.00	44.40	21,516
10 Oct 14	44.45000 -1.10	45.63	43.00	45.63	54,528
09 Oct 14	45.55000 +0.01	46.04	45.31	45.70	33,014
08 Oct 14	45.54000 -0.66	46.37	45.50	46.20	15,146
07 Oct 14	46.20000 -0.89	47.26	46.01	47.10	35,159
06 Oct 14	47.09000 +0.09	47.22	46.62	47.13	35,709
03 Oct 14	47.00000 +0.46	47.21	46.48	46.57	17,075
02 Oct 14	46.54000 -0.85	47.78	46.54	47.78	24,050
01 Oct 14	47.39000 +0.55	47.39	46.52	47.04	34,809
30 Sep 14	46.84000 +1.28	46.93	45.70	45.70	50,419
29 Sep 14	45.56000 -0.78	46.30	45.56	46.30	41,247
26 Sep 14	46.34000 +1.00	46.68	45.40	45.40	53,305
25 Sep 14	45.34000 -0.35	46.45	45.28	45.89	35,685
24 Sep 14	45.69000 -1.46	45.95	45.28	45.28	166,633
23 Sep 14	47.15000 -2.96	48.38	47.07	47.90	169,800
22 Sep 14	50.11000 -1.11	51.91	50.07	51.30	18,961
19 Sep 14	51.22000 +0.72	52.08	50.51	50.52	159,946
18 Sep 14	50.50000 -0.60	51.17	50.45	50.92	7,582
17 Sep 14	51.10000 +0.26	51.18	50.42	50.95	17,440
16 Sep 14	50.84000 +0.64	50.90	49.81	49.81	38,807
15 Sep 14	50.20000 -0.15	50.40	49.96	50.13	10,070
12 Sep 14	50.35000 -0.05	50.49	50.18	50.49	6,120
11 Sep 14	50.40000 -0.10	50.50	50.12	50.50	9,665
10 Sep 14	50.50000 -0.17	50.90	50.29	50.90	14,067
09 Sep 14	50.67000 -0.13	50.90	50.51	50.80	11,004
08 Sep 14	50.80000 +0.06	50.90	50.60	50.89	71,586
05 Sep 14	50.74000 +0.01	50.90	50.59	50.73	28,091
04 Sep 14	50.73000 +0.26	50.90	50.31	50.31	17,402
03 Sep 14	50.47000 -0.03	50.70	50.29	50.70	32,478
02 Sep 14	50.50000 +0.38	50.75	50.17	50.40	30,341
01 Sep 14	50.12000 +0.72	50.14	49.60	49.67	21,836
29 Aug 14	49.40000 +0.10	49.70	49.14	49.14	24,034
28 Aug 14	49.30000 -0.48	49.90	49.20	49.55	30,530
27 Aug 14	49.78000 -0.11	49.99	49.58	49.63	13,647
26 Aug 14	49.89000 -0.01	49.90	49.57	49.74	9,523
25 Aug 14	49.90000 +0.30	49.94	49.00	49.60	3,111
22 Aug 14	49.60000 -0.30	50.02	49.14	49.97	35,182
21 Aug 14	49.90000 +1.05	49.90	48.70	48.91	9,296
20 Aug 14	48.85000 -0.37	49.24	48.70	49.22	8,735
19 Aug 14	49.22000 +0.70	49.30	48.80	48.80	13,265
18 Aug 14	48.52000 +0.62	49.30	48.21	48.34	17,092
15 Aug 14	47.90000 -0.09	48.00	46.99	47.99	30,192
14 Aug 14	47.99000 +0.12	49.43	47.77	48.45	21,615
13 Aug 14	47.87000 +1.00	48.44	46.59	46.97	23,408
12 Aug 14	46.87000 +0.87	47.17	45.93	46.59	16,946
11 Aug 14	46.00000 +0.00	47.44	46.00	46.50	14,719
08 Aug 14	46.00000 +0.20	46.30	45.60	45.90	25,829
07 Aug 14	45.80000 -0.23	46.75	45.80	46.20	11,130
06 Aug 14	46.03000 -0.47	46.92	45.70	46.92	16,236
05 Aug 14	46.50000 -0.33	47.09	46.42	47.00	8,858
04 Aug 14	46.83000 +0.42	48.02	46.83	48.00	25,126
01 Aug 14	46.41000 -0.59	47.78	46.00	47.78	63,675
31 Jul 14	47.00000 +1.11	47.00	45.52	45.90	44,844
30 Jul 14	45.89000 +0.14	46.25	45.88	46.23	10,011
29 Jul 14	45.75000 +0.05	46.43	45.65	46.00	64,742
28 Jul 14	45.70000 -0.20	47.35	45.55	47.35	46,151
25 Jul 14	45.90000 +2.25	46.90	44.25	44.25	35,548
24 Jul 14	43.65000 -0.45	45.44	43.55	45.38	27,260
23 Jul 14	44.10000 -0.35	46.00	44.01	46.00	18,151
22 Jul 14	44.45000 -0.23	45.28	44.34	44.77	16,555
21 Jul 14	44.68000 -0.79	47.00	44.68	47.00	18,062
18 Jul 14	45.47000 +0.29	46.69	45.22	45.66	19,889
17 Jul 14	45.18000 -1.62	47.68	45.18	47.62	29,664
16 Jul 14	46.80000 +0.28	47.22	46.65	46.86	9,442
15 Jul 14	46.52000 -0.07	46.82	46.20	46.79	8,184
14 Jul 14	46.59000 +0.22	47.62	46.59	47.62	3,773
11 Jul 14	46.37000 +0.18	46.71	46.12	46.57	10,587
10 Jul 14	46.19000 -0.99	47.40	46.11	46.95	10,826
09 Jul 14	47.18000 +0.18	47.63	46.86	47.00	7,709
08 Jul 14	47.00000 -0.50	48.38	46.50	48.00	9,150
07 Jul 14	47.50000 -0.12	47.98	47.37	47.75	3,359
04 Jul 14	47.62000 +0.13	48.44	47.50	47.63	2,065
03 Jul 14	47.49000 +0.32	48.21	46.80	47.00	44,447
02 Jul 14	47.17000 -0.53	47.90	47.02	47.90	61,400
01 Jul 14	47.70000 +0.09	48.55	47.04	47.14	14,629
30 Jun 14	47.61000 -0.11	47.85	47.25	47.72	2,996
27 Jun 14	47.72000 -0.28	48.20	47.52	47.67	1,782
26 Jun 14	48.00000 +0.66	48.50	47.25	47.25	16,694
25 Jun 14	47.34000 +0.34	47.96	46.80	47.96	2,689
24 Jun 14	47.00000 +0.00	47.25	46.75	47.00	117,984
23 Jun 14	47.00000 +0.37	48.20	46.50	48.20	11,351
20 Jun 14	46.63000 -0.44	48.40	46.63	46.68	46,750
19 Jun 14	47.07000 +0.08	47.30	46.50	47.30	5,831
18 Jun 14	46.99000 -0.01	47.17	46.09	47.00	19,553
17 Jun 14	47.00000 -0.80	48.04	46.50	47.95	31,796
16 Jun 14	47.80000 -0.20	48.19	47.75	48.13	7,972
13 Jun 14	48.00000 +0.18	48.13	47.46	48.00	15,577
12 Jun 14	47.82000 +0.61	47.87	47.17	47.48	6,134
11 Jun 14	47.21000 +0.15	48.00	46.15	47.22	36,834
10 Jun 14	47.06000 +0.18	47.49	46.51	47.00	9,787
09 Jun 14	46.88000 +0.04	47.00	46.51	46.80	11,384
06 Jun 14	46.84000 -0.06	47.31	46.08	47.00	17,431
05 Jun 14	46.90000 -0.10	47.03	46.53	47.00	11,912
04 Jun 14	47.00000 -0.79	47.98	47.00	47.92	22,495
03 Jun 14	47.79000 -0.21	48.79	47.50	48.01	196,186
02 Jun 14	48.00000 +0.00	48.53	47.34	48.00	167,733
30 May 14	48.00000 +0.14	48.00	47.32	47.86	3,121
29 May 14	47.86000 +1.18	47.94	46.84	46.91	7,652
28 May 14	46.68000 -1.19	48.20	46.24	48.20	25,402
27 May 14	47.87000 -0.43	48.24	47.87	48.18	6,277
26 May 14	48.30000 -0.10	48.47	47.87	48.21	23,952
23 May 14	48.40000 +0.19	48.65	47.82	47.89	28,347
22 May 14	48.21000 -0.28	48.49	48.00	48.45	32,837
21 May 14	48.49000 -1.51	48.59	48.13	48.37	54,569
20 May 14	50.00000 +0.50	50.18	49.71	49.90	21,349
19 May 14	49.50000 +0.90	50.18	48.50	48.93	57,065
16 May 14	48.60000 -0.68	50.19	48.50	49.32	33,405
15 May 14	49.28000 -0.78	50.17	49.08	50.17	14,091
14 May 14	50.06000 -1.32	51.40	49.80	51.40	26,675
13 May 14	51.38000 +0.42	51.40	50.82	50.82	16,423
12 May 14	50.96000 -0.04	51.20	50.52	51.13	12,443
09 May 14	51.00000 +0.00	51.26	50.65	51.26	23,897
08 May 14	51.00000 +0.90	51.40	50.19	50.40	32,783
07 May 14	50.10000 +0.49	50.25	49.50	49.52	86,271
06 May 14	49.61000 -0.21	49.81	49.54	49.81	9,565
05 May 14	49.82000 +0.21	50.00	49.50	49.65	12,383
02 May 14	49.61000 -0.33	50.00	48.50	49.54	36,511
30 Apr 14	49.94000 +0.14	49.94	49.11	49.71	32,912
29 Apr 14	49.80000 +0.50	49.85	49.11	49.11	43,579
28 Apr 14	49.30000 +0.30	49.54	48.50	49.10	36,127
25 Apr 14	49.00000 -0.10	49.80	48.74	49.48	50,229
24 Apr 14	49.10000 +1.21	49.50	47.50	47.90	50,302
23 Apr 14	47.89000 +1.94	47.89	45.80	46.00	114,231
22 Apr 14	45.95000 +0.45	45.95	45.59	45.93	23,365
17 Apr 14	45.50000 -0.05	45.87	45.15	45.87	27,370
16 Apr 14	45.55000 +0.12	45.98	45.40	45.57	40,105
15 Apr 14	45.43000 -0.56	46.25	45.43	46.10	26,439
14 Apr 14	45.99000 +0.09	46.40	45.85	46.00	22,600
11 Apr 14	45.90000 -0.07	47.20	45.75	45.91	30,048
10 Apr 14	45.97000 -0.66	47.20	45.77	47.05	22,937
09 Apr 14	46.63000 +0.47	47.12	46.21	46.90	11,138
08 Apr 14	46.16000 -0.52	47.15	45.50	47.00	46,858
07 Apr 14	46.68000 -0.06	47.15	46.34	47.15	26,396
04 Apr 14	46.74000 -0.21	47.34	46.45	47.00	29,079
03 Apr 14	46.95000 +0.45	47.07	46.60	46.96	18,295
02 Apr 14	46.50000 +0.60	46.97	45.61	46.38	77,241
01 Apr 14	45.90000 -1.09	47.00	45.62	46.95	17,565
31 Mar 14	46.99000 +0.09	47.30	46.85	47.30	9,801
28 Mar 14	46.90000 +0.20	47.67	46.90	47.26	8,417
27 Mar 14	46.70000 -0.31	47.96	46.47	47.17	33,655
26 Mar 14	47.01000 -0.61	48.01	47.01	47.50	36,625
25 Mar 14	47.62000 -0.38	49.10	47.62	48.57	12,631
24 Mar 14	48.00000 -1.20	49.00	47.90	49.00	14,839
21 Mar 14	49.20000 -0.60	49.47	44.44	49.34	58,378
20 Mar 14	49.80000 +0.80	49.90	48.71	48.73	61,893
19 Mar 14	49.00000 +1.15	49.38	47.87	47.89	173,714
18 Mar 14	47.85000 +0.85	47.85	47.00	47.15	37,052
17 Mar 14	47.00000 +1.00	47.13	46.00	46.39	32,309
14 Mar 14	46.00000 +0.00	46.44	45.63	45.92	38,831
13 Mar 14	46.00000 -0.15	46.13	45.90	45.99	37,408
12 Mar 14	46.15000 +0.58	46.15	45.62	46.00	21,533
11 Mar 14	45.57000 -0.26	46.19	45.57	46.00	109,451
10 Mar 14	45.83000 +0.33	46.10	45.51	45.51	52,681
07 Mar 14	45.50000 -1.00	46.64	45.50	46.64	30,288
06 Mar 14	46.50000 +0.35	46.58	46.15	46.15	61,023
05 Mar 14	46.15000 -0.19	46.64	46.15	46.64	19,701
04 Mar 14	46.34000 -0.16	46.90	46.10	46.77	88,707
03 Mar 14	46.50000 -0.50	46.90	45.62	46.76	159,536
28 Feb 14	47.00000 +1.19	47.00	45.75	46.10	301,082
27 Feb 14	45.81000 +0.00	46.30	44.07	46.00	4,582,745