FUNDMANAGER.co.uk

Rémy Cointreau SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	49.70000 -0.22	50.80	49.66	50.00	57,141
19 Oct 26	49.92000 -1.63	51.80	49.54	51.20	80,612
16 Oct 26	51.55000 +2.27	51.55	48.72	49.18	140,565
15 Oct 26	49.28000 +1.82	49.30	47.56	48.10	177,499
14 Oct 26	47.46000 +1.82	48.04	45.66	45.80	153,709
13 Oct 26	45.64000 +2.34	46.70	44.12	44.12	181,913
12 Oct 26	43.30000 +0.54	43.80	42.50	42.64	69,725
09 Oct 26	42.76000 -0.08	43.76	42.60	43.50	45,992
08 Oct 26	42.84000 +0.14	43.58	42.14	42.36	60,407
07 Oct 26	42.70000 +1.24	44.58	41.42	41.44	97,826
06 Oct 26	41.46000 +0.32	41.66	40.80	41.18	50,329
05 Oct 26	41.14000 -0.74	42.22	41.02	41.68	56,486
02 Oct 26	41.88000 -0.14	42.54	41.82	42.00	40,410
01 Oct 26	42.02000 -1.86	43.90	42.00	43.34	43,469
30 Sep 26	43.88000 +0.98	44.50	42.84	43.18	97,370
29 Sep 26	42.90000 +0.18	43.32	42.20	42.70	49,481
28 Sep 26	42.72000 -0.44	43.70	42.04	43.16	67,673
25 Sep 26	43.16000 +0.08	43.30	42.24	43.30	40,372
24 Sep 26	43.08000 -0.22	43.90	42.86	43.26	62,415
23 Sep 26	43.30000 -0.50	43.86	43.22	43.60	50,150
22 Sep 26	43.80000 +1.48	44.06	42.22	42.64	35,367
21 Sep 26	42.32000 +0.60	42.46	41.50	41.80	31,442
18 Sep 26	41.72000 -0.90	43.30	41.46	42.14	119,272
17 Sep 26	42.62000 -0.10	43.46	42.34	43.46	22,640
16 Sep 26	42.72000 -0.26	43.16	42.08	43.16	28,785
15 Sep 26	42.98000 -0.16	43.42	42.32	42.70	37,081
14 Sep 26	43.14000 +1.00	43.74	41.66	41.84	42,808
11 Sep 26	42.14000 -0.52	43.36	42.14	43.10	29,303
10 Sep 26	42.66000 -0.30	43.02	42.20	42.86	68,453
09 Sep 26	42.96000 -0.92	43.66	42.76	43.18	32,468
08 Sep 26	43.88000 +0.70	44.24	43.02	43.02	30,254
07 Sep 26	43.18000 -1.10	44.18	42.48	44.04	37,288
04 Sep 26	44.28000 -0.30	44.98	44.28	44.60	26,533
03 Sep 26	44.58000 -0.72	45.24	44.32	45.04	42,888
02 Sep 26	45.30000 +0.60	45.36	44.02	44.50	28,545
01 Sep 26	44.70000 -1.04	46.80	44.62	46.80	50,441
31 Aug 26	45.74000 -0.14	46.64	45.50	45.50	41,983
28 Aug 26	45.88000 -0.90	47.18	45.88	46.78	44,484
27 Aug 26	46.78000 -0.22	46.92	45.56	46.84	49,036
26 Aug 26	47.00000 +0.74	47.50	46.36	46.36	32,883
25 Aug 26	46.26000 -0.24	47.00	46.12	46.44	45,120
24 Aug 26	46.50000 +0.52	47.00	45.94	45.94	36,336
21 Aug 26	45.98000 +0.32	46.48	45.46	45.82	30,905
20 Aug 26	45.66000 -0.46	46.50	44.50	46.00	84,029
19 Aug 26	46.12000 -0.22	46.52	45.56	46.52	39,256
18 Aug 26	46.34000 -0.52	47.44	46.20	46.90	26,997
17 Aug 26	46.86000 -0.90	47.76	46.60	47.76	60,649
14 Aug 26	47.76000 +0.56	47.96	47.22	47.26	29,260
13 Aug 26	47.20000 +0.72	47.20	46.46	46.60	43,451
12 Aug 26	46.48000 +0.32	46.48	45.50	46.00	29,836
11 Aug 26	46.16000 -0.38	46.82	46.00	46.66	25,643
10 Aug 26	46.54000 -0.06	47.28	46.32	46.60	35,533
07 Aug 26	46.60000 +1.22	47.20	45.40	45.40	50,652
06 Aug 26	45.38000 +0.58	46.41	45.10	45.50	54,939
05 Aug 26	44.80000 -1.40	46.20	44.78	46.06	69,793
04 Aug 26	46.20000 -1.56	47.44	45.50	47.20	80,269
03 Aug 26	47.76000 -0.72	49.16	47.72	47.98	80,212
31 Jul 26	48.48000 -0.02	48.90	48.04	48.20	113,932
30 Jul 26	48.50000 -0.52	49.62	47.94	48.68	121,714
29 Jul 26	49.02000 +0.52	49.02	45.36	47.84	105,649
28 Jul 26	48.50000 +2.62	48.50	45.36	46.34	81,139
27 Jul 26	45.88000 +0.44	47.24	45.78	45.98	49,740
24 Jul 26	45.44000 +0.96	45.44	44.24	44.30	35,787
23 Jul 26	44.48000 -0.52	45.00	43.42	45.00	59,700
22 Jul 26	45.00000 +0.10	46.00	44.50	44.66	44,671
21 Jul 26	44.90000 -0.60	45.48	44.68	45.32	33,964
20 Jul 26	45.50000 -0.42	45.74	44.98	45.50	45,711
17 Jul 26	45.92000 -0.08	46.64	45.64	45.64	62,544
16 Jul 26	46.00000 +1.62	46.00	44.00	44.24	84,569
15 Jul 26	44.38000 +0.86	44.82	43.44	43.52	22,480
14 Jul 26	43.52000 -0.54	44.16	43.12	43.82	49,218
13 Jul 26	44.06000 +0.56	44.50	43.42	43.58	47,827
10 Jul 26	43.50000 +0.72	43.88	42.80	42.96	67,185
09 Jul 26	42.78000 -0.56	43.70	42.20	43.60	37,875
08 Jul 26	43.34000 -1.66	45.20	43.34	44.60	103,482
07 Jul 26	45.00000 +2.40	45.72	42.92	43.00	138,561
06 Jul 26	42.60000 -0.22	43.88	42.42	43.18	29,751
03 Jul 26	42.82000 -0.30	43.40	42.76	43.02	21,936
02 Jul 26	43.12000 +1.46	43.80	41.92	41.92	46,356
01 Jul 26	41.66000 -1.42	43.18	41.36	43.14	51,481
30 Jun 26	43.08000 +0.12	43.84	42.24	43.42	48,417
29 Jun 26	42.96000 -0.46	43.96	42.70	43.36	57,570
26 Jun 26	43.42000 -0.78	44.36	43.42	44.08	62,556
25 Jun 26	44.20000 -0.42	45.02	44.06	44.70	66,964
24 Jun 26	44.62000 +0.88	44.62	43.60	43.60	74,903
23 Jun 26	43.74000 -0.76	43.74	42.50	43.08	136,284
22 Jun 26	44.50000 -0.02	44.60	43.34	44.60	33,171
19 Jun 26	44.52000 -0.90	45.48	44.08	45.10	52,208
18 Jun 26	45.42000 +1.22	45.56	43.30	44.00	89,225
17 Jun 26	44.20000 -0.62	45.62	44.18	44.80	75,165
16 Jun 26	44.82000 -0.16	45.40	43.80	45.40	52,648
15 Jun 26	44.98000 +0.44	45.80	44.98	45.30	56,340
12 Jun 26	44.54000 +1.46	45.06	43.52	43.94	86,679
11 Jun 26	43.08000 -0.48	43.92	42.90	43.12	41,546
10 Jun 26	43.56000 -0.44	44.32	42.84	44.30	71,185
09 Jun 26	44.00000 +1.30	44.52	42.20	42.68	114,383
08 Jun 26	42.70000 +0.94	43.64	41.76	42.00	83,473
05 Jun 26	41.76000 +0.60	42.24	40.50	40.50	86,794
04 Jun 26	41.16000 +3.66	42.98	39.84	39.84	311,823
03 Jun 26	37.50000 -0.54	38.40	37.34	38.00	71,416
02 Jun 26	38.04000 +0.26	38.62	37.94	38.30	83,132
01 Jun 26	37.78000 -2.16	39.68	37.78	39.64	74,340
29 May 26	39.94000 -0.16	40.30	39.56	40.06	132,605
28 May 26	40.10000 -0.82	40.52	39.68	40.36	77,599
27 May 26	40.92000 +1.16	41.06	39.90	39.98	87,694
26 May 26	39.76000 -0.52	40.68	39.76	40.04	62,378
25 May 26	40.28000 -0.32	41.10	40.28	40.98	25,307
22 May 26	40.60000 -0.38	41.42	40.60	40.98	83,551
21 May 26	40.98000 +0.06	41.12	40.16	40.80	65,153
20 May 26	40.92000 +0.46	40.92	39.84	40.20	103,575
19 May 26	40.46000 +0.48	40.78	40.00	40.32	89,988
18 May 26	39.98000 -1.06	41.42	39.42	40.34	99,312
15 May 26	41.04000 +1.04	41.04	39.56	39.56	79,650
14 May 26	40.00000 +1.20	40.00	39.12	39.24	49,757
13 May 26	38.80000 -1.02	39.78	38.74	39.70	52,240
12 May 26	39.82000 -0.90	40.60	39.78	40.50	55,292
11 May 26	40.72000 -0.84	41.90	40.72	41.82	70,843
08 May 26	41.56000 +0.76	41.82	40.50	40.60	82,091
07 May 26	40.80000 -1.06	42.00	40.58	42.00	113,264
06 May 26	41.86000 +1.52	42.50	40.44	40.44	72,511
05 May 26	40.34000 +1.42	40.34	38.84	38.84	65,755
04 May 26	38.92000 -1.06	40.12	38.80	40.12	68,306
30 Apr 26	39.98000 +0.30	40.00	38.44	39.54	96,218
29 Apr 26	39.68000 -0.66	40.34	39.54	40.00	57,908
28 Apr 26	40.34000 +0.32	40.92	39.84	39.96	53,397
27 Apr 26	40.02000 -0.60	40.80	39.66	40.56	61,022
24 Apr 26	40.62000 -0.20	40.94	39.88	40.42	63,911
23 Apr 26	40.82000 +0.20	41.06	40.38	40.48	34,416
22 Apr 26	40.62000 -0.64	41.36	40.44	41.16	32,716
21 Apr 26	41.26000 +0.04	41.62	41.08	41.50	53,953
20 Apr 26	41.22000 -0.08	42.00	40.62	40.70	78,795
17 Apr 26	41.30000 +1.10	41.58	40.44	40.44	49,628
16 Apr 26	40.20000 +0.72	40.60	39.04	39.08	63,094
15 Apr 26	39.48000 -0.10	39.84	39.22	39.52	65,749
14 Apr 26	39.58000 +0.24	40.04	39.44	39.76	68,977
13 Apr 26	39.34000 -0.28	39.38	38.76	39.10	45,882
10 Apr 26	39.62000 +0.78	40.52	39.00	39.28	47,414
09 Apr 26	38.84000 -0.58	39.60	38.14	39.46	93,696
08 Apr 26	39.42000 +2.06	40.20	38.20	38.52	142,280
07 Apr 26	37.36000 +0.20	38.18	36.72	37.48	77,531
02 Apr 26	37.16000 +0.12	37.30	36.60	36.60	42,307
01 Apr 26	37.04000 +0.26	37.64	36.48	37.48	67,225
31 Mar 26	36.78000 -0.10	37.16	36.10	37.08	84,342
30 Mar 26	36.88000 +1.08	36.88	35.50	35.80	55,305
27 Mar 26	35.80000 +0.26	36.22	35.46	35.70	136,919
26 Mar 26	35.54000 +0.28	36.48	35.02	35.18	110,457
25 Mar 26	35.26000 +0.38	36.16	35.24	35.62	130,617
24 Mar 26	34.88000 -0.58	35.82	34.88	35.76	104,437
23 Mar 26	35.46000 +0.28	36.24	34.24	34.88	111,349
20 Mar 26	35.18000 -0.38	36.16	35.14	35.98	124,745
19 Mar 26	35.56000 -0.86	36.34	35.36	35.60	73,990
18 Mar 26	36.42000 -0.16	37.10	36.00	36.64	61,884
17 Mar 26	36.58000 +0.22	36.96	36.20	36.50	39,810
16 Mar 26	36.36000 -0.40	37.36	36.34	36.70	46,139
13 Mar 26	36.76000 +0.40	37.22	35.42	35.90	108,845
12 Mar 26	36.36000 -0.78	37.18	35.90	36.90	103,043
11 Mar 26	37.14000 -0.52	37.96	36.82	37.46	113,535
10 Mar 26	37.66000 -0.26	38.60	37.24	38.50	72,809
09 Mar 26	37.92000 -0.30	38.80	37.36	37.90	81,718
06 Mar 26	38.22000 -0.76	39.22	38.22	38.98	77,006
05 Mar 26	38.98000 +0.76	39.54	38.60	38.70	63,142
04 Mar 26	38.22000 -0.58	40.02	38.18	39.38	83,253
03 Mar 26	38.80000 -1.98	40.10	38.80	39.98	123,295
02 Mar 26	40.78000 -0.92	41.06	39.82	40.32	90,156
27 Feb 26	41.70000 +1.10	41.96	40.02	40.60	77,718
26 Feb 26	40.60000 -0.60	41.36	40.48	41.28	101,145
25 Feb 26	41.20000 -2.60	43.20	40.06	43.20	161,075
24 Feb 26	43.80000 +0.30	44.52	43.48	43.84	56,679
23 Feb 26	43.50000 -2.38	45.46	43.50	45.46	112,451
20 Feb 26	45.88000 +1.90	46.66	44.08	44.24	128,067
19 Feb 26	43.98000 -0.02	44.82	42.82	43.80	68,360
18 Feb 26	44.00000 -0.76	44.70	42.82	44.70	139,710
17 Feb 26	44.76000 -0.50	45.86	43.98	45.42	113,305
16 Feb 26	45.26000 +0.78	46.10	44.68	44.82	72,625
13 Feb 26	44.48000 -1.42	45.62	43.90	45.62	96,235
12 Feb 26	45.90000 +0.70	46.20	44.70	45.86	82,677
11 Feb 26	45.20000 -0.26	46.14	44.46	45.54	110,445
10 Feb 26	45.46000 +2.04	45.76	43.10	43.50	118,058
09 Feb 26	43.42000 -0.12	44.08	42.74	43.76	48,453
06 Feb 26	43.54000 -0.04	43.68	42.34	43.60	74,228
05 Feb 26	43.58000 -0.36	44.62	42.80	44.30	99,858
04 Feb 26	43.94000 +3.70	43.94	40.04	40.34	171,712
03 Feb 26	40.24000 +0.46	41.20	38.78	40.14	90,532
02 Feb 26	39.78000 -0.30	40.98	39.62	40.40	77,328
30 Jan 26	40.08000 +0.58	40.40	38.90	39.16	137,458
29 Jan 26	39.50000 +0.32	43.56	39.50	42.62	201,952
28 Jan 26	39.18000 +0.54	39.32	37.78	38.18	97,921
27 Jan 26	38.64000 -1.16	39.88	38.16	39.88	106,595
26 Jan 26	39.80000 -0.60	40.60	39.60	40.44	55,767
23 Jan 26	40.40000 -0.52	40.56	39.86	40.46	96,356
22 Jan 26	40.92000 +0.78	41.34	40.54	41.00	74,926
21 Jan 26	40.14000 +1.14	40.80	38.98	38.98	98,318
20 Jan 26	39.00000 +0.08	39.10	37.70	38.50	94,256
19 Jan 26	38.92000 -1.78	39.62	38.54	39.62	135,373
16 Jan 26	40.70000 -0.66	42.46	40.64	41.20	82,679
15 Jan 26	41.36000 -0.22	42.56	40.92	42.00	76,015
14 Jan 26	41.58000 +0.24	42.14	40.22	41.48	85,561
13 Jan 26	41.34000 +0.02	42.20	41.04	41.44	85,049
12 Jan 26	41.32000 +0.82	41.32	39.98	40.68	141,241
09 Jan 26	40.50000 +0.30	41.92	40.12	40.20	196,870
08 Jan 26	40.20000 +2.98	41.02	37.56	37.86	319,668
07 Jan 26	37.22000 -0.34	38.26	36.40	37.76	146,576
06 Jan 26	37.56000 +0.88	37.70	36.20	36.68	120,455
05 Jan 26	36.68000 +0.38	37.42	35.92	36.46	138,667
02 Jan 26	36.30000 -0.34	36.72	35.82	36.72	87,305
31 Dec 25	36.64000 +0.30	36.64	36.12	36.46	36,383
30 Dec 25	36.34000 +0.04	36.46	35.76	36.44	63,365
29 Dec 25	36.30000 -0.02	36.46	35.80	36.28	87,032
24 Dec 25	36.32000 +0.44	36.32	35.84	35.90	24,853
23 Dec 25	35.88000 -0.34	36.32	35.66	36.22	71,877
22 Dec 25	36.22000 -0.60	36.96	35.68	36.78	101,722
19 Dec 25	36.82000 -0.38	37.28	36.34	37.20	99,740
18 Dec 25	37.20000 +0.00	37.50	36.74	37.34	67,598
17 Dec 25	37.20000 +0.18	37.20	36.28	36.68	137,770
16 Dec 25	37.02000 -0.10	37.44	36.86	37.18	105,444
15 Dec 25	37.12000 +0.30	37.98	36.58	36.92	75,687
12 Dec 25	36.82000 +0.42	37.38	35.66	36.24	110,998
11 Dec 25	36.40000 +1.02	36.48	35.32	35.56	117,572
10 Dec 25	35.38000 -0.56	36.20	35.08	36.00	121,804
09 Dec 25	35.94000 -0.32	37.00	35.62	36.20	102,702
08 Dec 25	36.26000 -0.76	36.76	35.80	36.68	176,754
05 Dec 25	37.02000 +0.08	37.70	36.66	37.10	108,800
04 Dec 25	36.94000 -0.78	37.56	36.32	36.58	190,163
03 Dec 25	37.72000 -0.62	38.84	37.66	38.40	89,949
02 Dec 25	38.34000 -0.96	39.70	38.34	39.42	82,223
01 Dec 25	39.30000 -0.36	39.74	38.70	39.16	113,480
28 Nov 25	39.66000 +0.54	39.76	38.46	39.34	119,954
27 Nov 25	39.12000 +1.00	41.28	38.90	40.14	339,899
26 Nov 25	38.12000 -1.02	38.98	37.70	38.98	273,951
25 Nov 25	39.14000 -0.80	40.26	39.02	40.26	88,371
24 Nov 25	39.94000 -1.10	41.62	39.58	41.52	135,960
21 Nov 25	41.04000 +1.08	41.30	39.70	39.78	62,042
20 Nov 25	39.96000 -0.14	40.52	39.64	40.30	73,306
19 Nov 25	40.10000 -0.46	40.90	40.10	40.74	79,774
18 Nov 25	40.56000 -1.78	41.90	40.56	41.86	111,208
17 Nov 25	42.34000 -0.68	43.30	42.10	43.10	36,290
14 Nov 25	43.02000 +0.04	43.70	42.44	43.00	64,982
13 Nov 25	42.98000 -1.20	44.72	42.92	44.26	71,443
12 Nov 25	44.18000 -0.22	44.96	44.08	44.48	54,347
11 Nov 25	44.40000 +1.54	44.70	43.02	43.02	59,733
10 Nov 25	42.86000 +0.66	43.80	42.40	42.64	79,754
07 Nov 25	42.20000 -0.34	43.06	41.78	42.80	79,650
06 Nov 25	42.54000 -0.52	43.82	42.44	43.00	105,836
05 Nov 25	43.06000 +0.70	43.38	41.20	41.66	70,331
04 Nov 25	42.36000 -0.36	42.94	41.64	42.30	101,897
03 Nov 25	42.72000 -0.26	43.94	42.64	43.30	108,373
31 Oct 25	42.98000 -0.80	43.68	42.28	42.48	201,930
30 Oct 25	43.78000 -3.16	45.22	41.46	41.80	291,404
29 Oct 25	46.94000 -2.16	48.90	46.94	48.64	94,883
28 Oct 25	49.10000 +0.44	49.10	48.16	48.40	62,667
27 Oct 25	48.66000 -1.18	50.10	48.54	50.10	99,672
24 Oct 25	49.84000 -0.10	50.30	49.16	50.00	72,472
23 Oct 25	49.94000 -0.56	50.90	49.86	50.20	62,332
22 Oct 25	50.50000 +1.22	50.55	48.90	49.06	104,732
21 Oct 25	49.28000 +0.30	49.70	49.10	49.38	68,149
20 Oct 25	48.98000 +1.04	49.40	47.72	47.72	148,051
17 Oct 25	47.94000 +1.76	48.06	45.80	45.92	95,991
16 Oct 25	46.18000 +1.88	46.58	44.46	44.50	129,695
15 Oct 25	44.30000 +2.10	44.90	43.32	43.52	172,732
14 Oct 25	42.20000 -1.40	44.00	42.20	43.28	160,871
13 Oct 25	43.60000 -0.10	44.58	42.90	43.84	173,693
10 Oct 25	43.70000 -2.26	46.20	43.70	46.08	200,077
09 Oct 25	45.96000 -1.00	47.08	45.40	46.88	101,102
08 Oct 25	46.96000 +0.32	47.40	46.20	46.92	64,682
07 Oct 25	46.64000 -1.62	48.80	45.98	48.24	130,584
06 Oct 25	48.26000 +0.30	48.26	47.20	47.86	68,373
03 Oct 25	47.96000 +1.06	48.10	46.50	46.90	91,153
02 Oct 25	46.90000 +0.56	47.50	46.44	46.72	78,844
01 Oct 25	46.34000 +0.36	46.86	45.80	45.94	80,835
30 Sep 25	45.98000 +0.24	46.08	44.70	45.56	100,045
29 Sep 25	45.74000 +0.24	46.20	45.36	45.78	97,132
26 Sep 25	45.50000 -0.94	46.54	45.06	46.30	124,803
25 Sep 25	46.44000 -0.84	47.56	46.22	47.26	71,388
24 Sep 25	47.28000 +0.28	47.28	46.32	46.98	48,454
23 Sep 25	47.00000 +0.46	47.98	46.64	46.64	66,324
22 Sep 25	46.54000 -0.20	47.00	46.10	46.38	82,866
19 Sep 25	46.74000 +0.46	47.04	46.12	46.26	99,758
18 Sep 25	46.28000 -0.32	47.10	45.98	46.50	51,567
17 Sep 25	46.60000 +0.48	46.96	45.80	46.32	62,647
16 Sep 25	46.12000 +0.10	46.62	45.52	46.02	103,209
15 Sep 25	46.02000 -0.20	47.68	46.02	46.62	123,945
12 Sep 25	46.22000 -0.52	46.84	45.82	46.84	73,949
11 Sep 25	46.74000 -0.68	47.62	46.48	47.42	86,811
10 Sep 25	47.42000 -2.63	50.05	46.58	50.00	285,275
09 Sep 25	50.05000 -1.25	51.50	49.62	51.00	132,491
08 Sep 25	51.30000 -1.40	52.70	50.35	52.70	89,125
05 Sep 25	52.70000 -0.45	53.45	52.40	53.45	47,049
04 Sep 25	53.15000 -0.55	54.05	52.35	53.50	61,349
03 Sep 25	53.70000 +0.90	54.05	52.55	52.85	71,356
02 Sep 25	52.80000 +0.50	53.80	52.25	52.25	84,890
01 Sep 25	52.30000 -0.10	52.95	51.95	52.90	62,619
29 Aug 25	52.40000 -2.25	55.45	52.40	55.40	121,840
28 Aug 25	54.65000 +0.55	57.15	54.15	54.15	121,690
27 Aug 25	54.10000 +0.45	54.85	53.40	53.50	34,054
26 Aug 25	53.65000 -1.55	54.80	53.40	54.45	80,944
25 Aug 25	55.20000 -1.10	56.65	54.60	56.65	41,482
22 Aug 25	56.30000 +0.70	56.40	55.40	55.50	49,046
21 Aug 25	55.60000 -1.00	56.55	55.35	56.55	51,656
20 Aug 25	56.60000 +0.55	57.15	55.70	55.80	58,861
19 Aug 25	56.05000 +2.30	56.40	53.90	53.90	72,153
18 Aug 25	53.75000 -0.85	54.45	53.35	54.15	46,282
15 Aug 25	54.60000 +1.10	54.85	53.65	53.90	49,875
14 Aug 25	53.50000 +0.10	53.95	53.05	53.35	42,793
13 Aug 25	53.40000 -0.25	53.95	52.85	53.50	110,672
12 Aug 25	53.65000 -0.05	54.00	52.95	53.65	59,946
11 Aug 25	53.70000 +0.00	54.25	53.35	53.75	66,588
08 Aug 25	53.70000 +0.45	54.40	53.35	53.70	59,916
07 Aug 25	53.25000 +1.70	53.80	51.30	51.90	85,539
06 Aug 25	51.55000 +0.55	52.15	50.60	50.85	96,829
05 Aug 25	51.00000 -0.20	52.50	50.15	51.30	95,067
04 Aug 25	51.20000 -0.35	51.50	50.35	51.50	77,305
01 Aug 25	51.55000 -0.70	52.55	51.55	52.00	92,386
31 Jul 25	52.25000 -2.15	54.35	52.25	53.95	117,372
30 Jul 25	54.40000 -2.05	56.85	54.05	56.40	152,728
29 Jul 25	56.45000 -2.30	58.90	56.40	58.90	141,664
28 Jul 25	58.75000 -3.60	61.75	57.75	61.55	153,688
25 Jul 25	62.35000 +4.65	62.35	58.50	59.65	302,542
24 Jul 25	57.70000 +1.70	59.15	56.40	57.40	175,389
23 Jul 25	56.00000 +1.80	56.75	54.80	55.50	127,995
22 Jul 25	54.20000 +0.15	54.50	52.85	53.60	93,438
21 Jul 25	54.05000 +0.05	54.65	53.90	54.10	48,271
18 Jul 25	54.00000 +0.75	54.65	53.35	53.80	96,726
17 Jul 25	53.25000 +1.05	53.35	52.15	52.60	55,034
16 Jul 25	52.20000 -0.35	53.35	51.80	52.05	93,393
15 Jul 25	52.55000 -0.85	54.00	52.35	53.40	88,034
14 Jul 25	53.40000 -1.85	54.40	52.45	54.25	139,854
11 Jul 25	55.25000 -1.25	56.00	54.30	55.80	134,728
10 Jul 25	56.50000 +4.05	56.50	52.50	52.50	269,037
09 Jul 25	52.45000 -0.35	53.70	52.15	53.60	114,971
08 Jul 25	52.80000 +2.15	53.65	50.50	50.55	190,954
07 Jul 25	50.65000 +1.81	52.20	48.16	49.06	197,309
04 Jul 25	48.84000 +1.04	49.64	44.38	47.62	330,891
03 Jul 25	47.80000 +0.00	48.56	47.58	48.10	75,160
02 Jul 25	47.80000 +1.30	48.00	46.00	46.68	130,487
01 Jul 25	46.50000 +3.18	46.50	43.24	43.32	157,080
30 Jun 25	43.32000 +0.26	43.90	42.74	43.40	79,276
27 Jun 25	43.06000 +0.32	45.62	43.00	43.14	295,108
26 Jun 25	42.74000 -0.76	43.92	42.60	43.80	114,824
25 Jun 25	43.50000 -0.94	44.60	43.50	44.36	56,594
24 Jun 25	44.44000 -0.20	46.04	44.36	45.72	52,834
23 Jun 25	44.64000 -0.60	45.40	44.20	44.44	86,780
20 Jun 25	45.24000 -0.08	46.00	45.06	45.74	86,210
19 Jun 25	45.32000 -0.50	45.90	45.10	45.20	65,954
18 Jun 25	45.82000 -1.32	47.22	45.58	46.98	109,157
17 Jun 25	47.14000 -1.58	48.64	46.84	48.38	117,914
16 Jun 25	48.72000 -2.18	50.95	48.72	50.75	132,884
13 Jun 25	50.90000 -0.70	51.80	49.96	50.50	170,044
12 Jun 25	51.60000 +2.54	51.85	48.22	48.68	174,969
11 Jun 25	49.06000 -0.58	49.86	48.98	49.46	78,247
10 Jun 25	49.64000 +0.28	49.86	48.88	49.30	101,932
09 Jun 25	49.36000 +2.36	50.45	46.68	46.82	165,850
06 Jun 25	47.00000 -0.24	47.18	45.82	46.90	101,543
05 Jun 25	47.24000 -1.56	49.64	47.24	49.32	109,406
04 Jun 25	48.80000 +1.88	50.10	45.50	47.00	243,354
03 Jun 25	46.92000 +0.10	46.92	45.84	46.82	70,697
02 Jun 25	46.82000 -0.36	47.02	46.34	46.58	60,852
30 May 25	47.18000 -0.32	48.38	47.18	47.20	147,502
29 May 25	47.50000 +0.36	48.94	47.24	47.64	76,654
28 May 25	47.14000 -0.18	47.54	46.00	47.48	57,638
27 May 25	47.32000 +0.12	47.74	46.66	47.48	32,771
26 May 25	47.20000 +0.94	47.56	47.08	47.20	33,835
23 May 25	46.26000 -1.96	48.32	44.96	48.32	126,408
22 May 25	48.22000 +0.30	49.70	46.94	47.22	148,605
21 May 25	47.92000 -0.06	47.92	47.10	47.74	51,206
20 May 25	47.98000 +0.50	48.34	46.82	47.22	62,464
19 May 25	47.48000 -0.56	48.90	46.84	48.16	54,009
16 May 25	48.04000 +0.16	48.52	47.64	48.30	38,868
15 May 25	47.88000 -1.90	49.70	47.52	49.48	137,063
14 May 25	49.78000 -0.12	50.05	49.18	50.00	56,567
13 May 25	49.90000 -0.95	50.95	49.90	50.60	44,567
12 May 25	50.85000 +2.35	52.25	48.94	49.04	118,892
09 May 25	48.50000 +0.08	49.14	48.10	48.60	53,205
08 May 25	48.42000 +0.14	49.28	48.12	48.56	38,929
07 May 25	48.28000 -0.06	49.06	47.96	48.30	52,413
06 May 25	48.34000 -0.10	48.94	47.96	48.44	43,579
05 May 25	48.44000 -0.50	48.78	47.92	48.78	38,450
02 May 25	48.94000 +1.60	49.10	47.58	48.20	90,652
30 Apr 25	47.34000 +0.96	49.00	45.84	47.00	141,087
29 Apr 25	46.38000 -0.18	47.04	46.14	46.62	27,863
28 Apr 25	46.56000 +0.30	47.30	46.40	46.40	49,786
25 Apr 25	46.26000 -0.06	46.70	45.74	46.48	64,964
24 Apr 25	46.32000 +0.02	46.74	45.04	45.06	42,148
23 Apr 25	46.30000 +1.16	47.16	45.50	45.50	72,745
22 Apr 25	45.14000 +1.06	45.18	43.46	44.52	54,022
17 Apr 25	44.08000 +0.26	44.10	43.26	43.46	60,488
16 Apr 25	43.82000 +0.52	44.00	42.94	43.00	35,977
15 Apr 25	43.30000 -1.66	44.52	43.04	44.34	83,361
14 Apr 25	44.96000 +1.26	45.30	44.28	44.54	95,672
11 Apr 25	43.70000 +0.10	44.86	43.18	44.30	86,956
10 Apr 25	43.60000 +1.10	45.62	43.26	45.40	117,681
09 Apr 25	42.50000 -0.90	43.54	42.02	42.50	76,112
08 Apr 25	43.40000 +2.44	44.26	41.50	42.10	179,545
07 Apr 25	40.96000 -0.22	42.68	39.28	39.98	201,907
04 Apr 25	41.18000 -1.36	43.30	40.92	42.38	163,063
03 Apr 25	42.54000 -1.58	45.10	42.28	43.00	139,355
02 Apr 25	44.12000 +1.14	44.58	42.10	42.48	101,177
01 Apr 25	42.98000 -0.16	43.88	42.84	43.64	86,487
31 Mar 25	43.14000 -2.02	44.66	43.04	44.66	107,073
28 Mar 25	45.16000 +1.32	46.20	43.52	43.58	162,766
27 Mar 25	43.84000 -1.06	44.60	43.84	44.52	81,256
26 Mar 25	44.90000 +0.30	45.34	44.32	44.90	62,857
25 Mar 25	44.60000 -0.20	45.76	44.56	44.86	53,273
24 Mar 25	44.80000 -0.50	46.26	44.80	45.80	76,456
21 Mar 25	45.30000 -0.36	45.52	44.80	45.14	307,340
20 Mar 25	45.66000 +0.56	45.94	44.74	45.00	81,748
19 Mar 25	45.10000 -1.04	46.12	44.64	45.74	131,456
18 Mar 25	46.14000 +0.52	47.20	45.92	45.96	89,912
17 Mar 25	45.62000 +1.30	45.68	44.06	44.52	178,054
14 Mar 25	44.32000 -0.54	45.86	43.94	45.38	155,036
13 Mar 25	44.86000 -2.20	47.60	44.74	47.24	282,773
12 Mar 25	47.06000 -2.48	49.92	47.06	49.80	161,986
11 Mar 25	49.54000 -1.16	51.70	48.90	50.90	133,417
10 Mar 25	50.70000 +1.74	50.70	48.52	49.50	85,955
07 Mar 25	48.96000 -1.44	50.75	48.30	50.75	100,258
06 Mar 25	50.40000 +0.72	50.85	49.54	50.20	63,543
05 Mar 25	49.68000 +0.92	50.75	48.68	48.68	94,026
04 Mar 25	48.76000 -1.84	50.45	47.72	49.90	121,920
03 Mar 25	50.60000 -0.25	51.35	50.10	50.80	70,447
28 Feb 25	50.85000 +0.75	51.00	49.34	49.66	118,750
27 Feb 25	50.10000 -0.75	50.50	49.14	50.50	72,142
26 Feb 25	50.85000 +0.75	51.40	50.05	50.05	71,474
25 Feb 25	50.10000 -0.05	50.55	49.60	49.94	84,913
24 Feb 25	50.15000 +0.49	50.75	49.44	50.05	80,461
21 Feb 25	49.66000 +1.80	49.66	48.30	48.30	68,033
20 Feb 25	47.86000 -0.32	49.10	47.80	48.12	83,178
19 Feb 25	48.18000 -0.44	49.28	48.02	48.56	61,247
18 Feb 25	48.62000 -0.40	49.24	48.00	49.14	64,117
17 Feb 25	49.02000 -0.08	49.36	48.50	48.98	75,357
14 Feb 25	49.10000 -0.50	50.30	48.96	50.00	65,700
13 Feb 25	49.60000 +1.08	51.10	49.42	49.96	96,883
12 Feb 25	48.52000 -1.06	50.75	48.50	50.00	111,028
11 Feb 25	49.58000 -0.16	49.90	49.10	49.42	75,431
10 Feb 25	49.74000 -0.14	50.55	49.60	50.25	75,675
07 Feb 25	49.88000 -1.22	51.35	49.88	51.05	101,548
06 Feb 25	51.10000 +0.20	52.00	51.10	51.55	118,557
05 Feb 25	50.90000 -0.95	52.35	50.90	51.80	146,013
04 Feb 25	51.85000 -1.30	52.85	51.25	52.50	160,389
03 Feb 25	53.15000 -2.10	54.05	51.20	51.30	93,603
31 Jan 25	55.25000 -0.75	56.60	54.80	56.00	154,149
30 Jan 25	56.00000 +0.55	57.15	55.15	55.50	80,013
29 Jan 25	55.45000 -4.40	58.75	55.45	57.95	175,744
28 Jan 25	59.85000 +1.25	60.75	58.55	58.60	198,637
27 Jan 25	58.60000 +0.95	58.95	56.60	56.85	70,915
24 Jan 25	57.65000 +3.30	57.65	55.35	55.65	96,343
23 Jan 25	54.35000 -0.25	55.00	53.65	54.25	62,394
22 Jan 25	54.60000 -1.10	55.65	54.00	55.40	78,492
21 Jan 25	55.70000 -0.35	56.25	55.40	56.00	59,134
20 Jan 25	56.05000 +0.65	56.45	54.95	55.40	58,567
17 Jan 25	55.40000 +1.10	56.60	54.40	54.70	131,912
16 Jan 25	54.30000 +1.50	55.40	54.00	54.50	84,380
15 Jan 25	52.80000 +0.20	53.65	52.05	53.20	93,986
14 Jan 25	52.60000 -2.00	54.45	51.00	51.35	166,027
13 Jan 25	54.60000 -0.60	55.20	54.20	54.70	76,209
10 Jan 25	55.20000 -2.80	58.05	55.00	57.65	103,126
09 Jan 25	58.00000 +0.05	58.45	57.25	57.25	36,786
08 Jan 25	57.95000 -0.10	59.60	57.25	57.50	96,539
07 Jan 25	58.05000 +1.35	58.35	56.35	56.55	123,813
06 Jan 25	56.70000 +2.00	58.40	54.60	54.80	139,360
03 Jan 25	54.70000 -2.90	57.85	54.65	57.55	144,943
02 Jan 25	57.60000 -0.80	59.50	57.55	59.00	75,866
31 Dec 24	58.40000 +0.45	58.55	57.70	58.00	20,905
30 Dec 24	57.95000 -0.95	58.75	57.25	58.50	60,045
27 Dec 24	58.90000 +0.95	58.95	58.15	58.55	58,614
24 Dec 24	57.95000 -0.25	58.80	57.95	58.50	19,197
23 Dec 24	58.20000 -0.60	58.60	57.25	58.60	68,937
20 Dec 24	58.80000 -0.30	59.25	58.30	58.75	105,663
19 Dec 24	59.10000 -0.15	59.40	57.60	57.95	68,187
18 Dec 24	59.25000 -0.85	60.40	59.25	59.85	70,775
17 Dec 24	60.10000 -1.40	61.25	60.10	60.95	125,828
16 Dec 24	61.50000 -2.35	63.95	61.50	63.15	134,701
13 Dec 24	63.85000 -0.90	65.05	63.65	64.65	98,758
12 Dec 24	64.75000 +0.95	65.55	64.10	64.30	136,870
11 Dec 24	63.80000 +0.40	63.95	62.35	62.80	154,557
10 Dec 24	63.40000 +0.60	63.55	61.95	62.45	135,487
09 Dec 24	62.80000 +2.40	63.30	61.15	61.30	144,749
06 Dec 24	60.40000 +1.35	60.70	59.00	59.20	132,457
05 Dec 24	59.05000 +1.10	59.05	56.85	57.40	115,739
04 Dec 24	57.95000 -1.10	59.15	57.00	58.25	131,270
03 Dec 24	59.05000 -0.30	59.90	58.85	59.45	116,745
02 Dec 24	59.35000 +1.00	59.60	57.60	57.70	102,101
29 Nov 24	58.35000 -0.75	59.50	57.25	58.60	168,411
28 Nov 24	59.10000 +1.70	61.00	54.50	54.55	187,074
27 Nov 24	57.40000 -0.10	57.75	56.30	56.90	94,019
26 Nov 24	57.50000 -0.75	58.75	56.55	57.45	93,624
25 Nov 24	58.25000 +2.60	58.35	56.80	57.15	183,066
22 Nov 24	55.65000 +0.25	56.10	54.85	55.45	56,829
21 Nov 24	55.40000 -1.10	56.80	55.40	56.45	62,243
20 Nov 24	56.50000 +0.10	57.40	56.25	56.70	93,712
19 Nov 24	56.40000 -0.10	56.70	55.10	56.35	80,467
18 Nov 24	56.50000 +1.45	56.80	55.45	55.45	92,942
15 Nov 24	55.05000 +0.30	55.60	54.20	54.30	81,244
14 Nov 24	54.75000 +0.90	55.25	53.70	54.00	148,541
13 Nov 24	53.85000 -0.95	55.40	52.70	54.70	126,781
12 Nov 24	54.80000 -1.05	55.70	54.35	55.30	89,957
11 Nov 24	55.85000 +0.40	56.60	55.45	55.50	54,435
08 Nov 24	55.45000 -1.25	56.70	55.30	56.35	97,229
07 Nov 24	56.70000 +2.60	57.00	54.15	54.40	144,384
06 Nov 24	54.10000 -2.55	57.30	53.50	56.05	389,012
05 Nov 24	56.65000 +0.00	57.20	56.25	56.95	75,602
04 Nov 24	56.65000 -0.85	58.00	56.55	57.25	59,650
01 Nov 24	57.50000 +0.15	58.20	57.10	57.35	33,156
31 Oct 24	57.35000 -0.75	58.30	56.95	57.95	86,930
30 Oct 24	58.10000 -2.15	59.60	58.10	59.35	146,091
29 Oct 24	60.25000 +0.30	60.90	59.75	59.80	71,485
28 Oct 24	59.95000 -0.30	61.00	59.70	60.50	73,731
25 Oct 24	60.25000 +0.60	60.80	57.45	57.60	146,285
24 Oct 24	59.65000 -0.80	61.35	59.65	60.50	109,023
23 Oct 24	60.45000 -0.20	61.60	60.20	60.20	38,789
22 Oct 24	60.65000 +0.15	61.30	60.25	60.50	33,345
21 Oct 24	60.50000 -0.70	62.05	60.10	60.10	54,347
18 Oct 24	61.20000 +0.90	63.55	60.35	60.35	126,725
17 Oct 24	60.30000 +1.15	61.05	59.00	59.05	80,965
16 Oct 24	59.15000 -0.75	59.85	57.75	59.00	105,023
15 Oct 24	59.90000 -0.95	61.05	59.35	60.45	86,523
14 Oct 24	60.85000 -0.35	61.40	59.65	61.15	124,196
11 Oct 24	61.20000 +0.30	62.85	60.65	60.70	71,871
10 Oct 24	60.90000 -1.65	62.60	60.50	61.30	128,679
09 Oct 24	62.55000 +0.80	62.70	61.50	61.55	116,494
08 Oct 24	61.75000 -4.20	62.85	59.80	61.20	342,654
07 Oct 24	65.95000 -0.70	67.15	65.75	67.00	101,196
04 Oct 24	66.65000 +0.00	67.25	64.60	65.80	144,322
03 Oct 24	66.65000 -2.70	69.40	66.45	69.25	128,960
02 Oct 24	69.35000 +1.15	69.70	68.40	68.45	114,128
01 Oct 24	68.20000 -1.65	70.20	68.10	69.85	104,694
30 Sep 24	69.85000 -0.65	70.75	68.65	70.40	163,061
27 Sep 24	70.50000 +3.25	70.50	68.00	68.55	226,314
26 Sep 24	67.25000 +4.60	68.10	65.50	65.50	192,551
25 Sep 24	62.65000 -0.85	64.30	62.10	62.10	133,328
24 Sep 24	63.50000 +1.65	65.30	63.50	64.90	96,685
23 Sep 24	61.85000 -0.20	61.95	60.95	61.55	80,215
20 Sep 24	62.05000 -1.05	63.15	62.05	63.15	154,369
19 Sep 24	63.10000 +2.10	64.60	62.55	62.70	138,315
18 Sep 24	61.00000 -1.15	61.85	60.85	61.60	76,857
17 Sep 24	62.15000 +0.00	62.80	61.30	61.50	97,347
16 Sep 24	62.15000 -1.05	63.90	62.15	63.00	87,284
13 Sep 24	63.20000 -0.55	64.30	61.80	63.75	117,969
12 Sep 24	63.75000 -0.45	65.55	63.75	65.00	85,646
11 Sep 24	64.20000 -0.05	65.90	63.90	64.20	85,807
10 Sep 24	64.25000 -1.90	66.45	64.25	65.50	152,011
09 Sep 24	66.15000 -0.95	66.85	65.40	66.35	127,710
06 Sep 24	67.10000 -1.35	69.15	66.80	69.15	126,184
05 Sep 24	68.45000 -0.95	69.75	68.35	68.95	119,910
04 Sep 24	69.40000 -3.05	72.50	69.40	72.00	146,941
03 Sep 24	72.45000 -0.60	74.25	72.45	73.15	77,133
02 Sep 24	73.05000 -0.75	74.00	72.10	73.50	61,556
30 Aug 24	73.80000 +0.20	74.05	71.00	72.95	1,543,940
29 Aug 24	73.60000 +1.45	81.00	71.05	71.25	334,195
28 Aug 24	72.15000 -0.80	72.80	72.05	72.40	61,860
27 Aug 24	72.95000 +0.30	73.50	72.25	72.80	85,272
26 Aug 24	72.65000 -0.15	72.70	71.65	72.70	61,017
23 Aug 24	72.80000 +1.15	73.00	71.35	71.55	53,502
22 Aug 24	71.65000 -0.75	72.40	70.90	71.85	68,666
21 Aug 24	72.40000 +1.60	73.00	69.85	69.85	64,969
20 Aug 24	70.80000 -0.45	71.50	70.20	71.00	69,403
19 Aug 24	71.25000 +0.50	71.40	69.80	70.35	59,792
16 Aug 24	70.75000 +0.50	70.75	69.05	70.25	61,889
15 Aug 24	70.25000 +1.85	70.55	68.30	68.65	54,400
14 Aug 24	68.40000 +0.60	68.75	67.85	68.15	61,328
13 Aug 24	67.80000 -1.75	69.75	67.40	69.45	109,666
12 Aug 24	69.55000 -1.60	72.20	69.55	71.25	68,221
09 Aug 24	71.15000 +0.45	72.15	70.20	70.90	48,879
08 Aug 24	70.70000 -1.30	71.60	69.95	71.60	82,279
07 Aug 24	72.00000 +0.20	72.60	70.95	72.00	39,413
06 Aug 24	71.80000 -0.45	72.55	69.70	71.75	65,811
05 Aug 24	72.25000 +0.25	73.35	71.15	71.60	104,527
02 Aug 24	72.00000 -0.10	72.95	70.90	70.90	61,906
01 Aug 24	72.10000 -1.00	73.10	71.35	72.85	66,523
31 Jul 24	73.10000 +0.45	74.70	73.05	73.65	119,215
30 Jul 24	72.65000 -0.10	72.65	70.50	72.00	104,611
29 Jul 24	72.75000 -0.45	73.75	72.15	72.70	55,526
26 Jul 24	73.20000 +0.05	74.35	72.05	72.75	128,502
25 Jul 24	73.15000 +3.70	73.15	67.95	68.80	122,661
24 Jul 24	69.45000 -3.35	72.80	68.10	72.00	138,223
23 Jul 24	72.80000 -0.50	73.70	72.35	72.95	104,623
22 Jul 24	73.30000 +2.05	73.40	71.25	71.25	115,099
19 Jul 24	71.25000 -3.90	74.75	71.00	74.40	119,099
18 Jul 24	75.15000 -0.25	76.85	74.75	76.45	85,110
17 Jul 24	75.40000 +0.40	76.00	74.50	75.00	70,512
16 Jul 24	75.00000 -0.35	76.15	74.50	75.10	67,600
15 Jul 24	75.35000 -0.25	75.70	74.40	75.15	64,558
12 Jul 24	75.60000 +0.30	76.10	74.90	75.90	107,010
11 Jul 24	75.30000 +1.80	75.30	73.50	73.60	91,258
10 Jul 24	73.50000 +1.35	75.45	72.15	72.15	121,797
09 Jul 24	72.15000 -1.60	74.85	72.10	73.45	82,183
08 Jul 24	73.75000 -2.55	76.85	73.55	76.00	97,849
05 Jul 24	76.30000 -1.50	79.10	76.30	79.10	127,100
04 Jul 24	77.80000 -0.95	79.45	75.45	78.10	117,277
03 Jul 24	78.75000 +2.00	79.20	77.15	77.40	92,132
02 Jul 24	76.75000 -0.85	77.35	76.15	76.65	79,504
01 Jul 24	77.60000 -0.30	81.35	77.60	80.50	89,492
28 Jun 24	77.90000 +0.40	78.10	76.50	77.30	121,603
27 Jun 24	77.50000 -1.70	80.40	77.10	79.35	104,435
26 Jun 24	79.20000 -1.05	80.50	78.90	80.25	57,954
25 Jun 24	80.25000 +0.90	80.85	78.00	78.50	123,781
24 Jun 24	79.35000 +2.40	80.10	76.65	76.65	123,670
21 Jun 24	76.95000 -0.95	77.70	76.45	77.25	287,949
20 Jun 24	77.90000 +2.15	79.40	75.60	76.00	195,253
19 Jun 24	75.75000 -1.55	77.00	75.00	76.95	177,617
18 Jun 24	77.30000 -2.05	79.55	76.70	79.40	172,017
17 Jun 24	79.35000 -0.75	80.55	77.65	80.10	129,845
14 Jun 24	80.10000 -0.25	81.65	79.30	79.80	140,746
13 Jun 24	80.35000 -5.15	85.00	80.20	85.00	172,748
12 Jun 24	85.50000 +1.20	85.75	83.50	84.40	153,374
11 Jun 24	84.30000 +2.55	84.30	80.75	81.60	188,934
10 Jun 24	81.75000 -1.95	83.10	81.30	82.00	102,605
07 Jun 24	83.70000 +0.35	84.35	82.00	83.30	126,179
06 Jun 24	83.35000 -0.05	88.50	82.65	87.00	202,056
05 Jun 24	83.40000 -2.10	85.25	81.90	84.65	143,439
04 Jun 24	85.50000 +0.30	86.20	84.70	85.75	74,454
03 Jun 24	85.20000 -0.30	86.70	85.20	86.25	86,860
31 May 24	85.50000 +0.30	85.70	84.85	85.45	127,664
30 May 24	85.20000 +0.35	85.75	84.00	84.15	83,909
29 May 24	84.85000 -2.35	87.10	84.45	86.55	111,413
28 May 24	87.20000 -1.55	89.20	87.20	89.05	61,521
27 May 24	88.75000 +0.55	89.60	87.90	88.00	48,097
24 May 24	88.20000 +0.15	88.85	86.95	87.30	106,372
23 May 24	88.05000 -1.65	90.05	87.65	89.75	66,161
22 May 24	89.70000 -2.05	91.30	88.90	91.00	102,030
21 May 24	91.75000 -1.15	92.50	91.40	92.35	53,453
20 May 24	92.90000 -0.10	93.60	92.05	92.75	61,978
17 May 24	93.00000 -1.05	95.10	91.00	94.20	86,383
16 May 24	94.05000 +1.45	94.25	92.55	93.30	55,258
15 May 24	92.60000 -2.30	95.35	92.05	94.85	95,705
14 May 24	94.90000 +1.90	95.40	92.80	92.95	67,717
13 May 24	93.00000 -3.45	96.20	92.30	96.05	67,153
10 May 24	96.45000 +0.80	96.75	95.50	96.20	60,312
09 May 24	95.65000 +0.85	95.70	94.25	94.60	39,159
08 May 24	94.80000 -0.55	97.35	94.00	95.75	89,825
07 May 24	95.35000 +5.40	98.10	93.50	94.70	256,302
06 May 24	89.95000 -0.30	91.65	89.95	90.85	30,585
03 May 24	90.25000 +1.55	91.85	88.80	89.00	58,685
02 May 24	88.70000 -0.70	90.95	88.30	90.15	79,572
30 Apr 24	89.40000 -1.15	91.05	89.35	90.65	115,171
29 Apr 24	90.55000 +0.75	91.50	89.00	89.50	85,043
26 Apr 24	89.80000 -1.90	98.55	89.40	97.35	263,794
25 Apr 24	91.70000 -0.75	92.75	90.85	92.45	111,428
24 Apr 24	92.45000 +0.20	93.35	91.85	92.25	45,300
23 Apr 24	92.25000 +0.45	93.80	92.25	92.60	80,018
22 Apr 24	91.80000 -2.00	97.00	91.65	94.85	74,870
19 Apr 24	93.80000 +0.85	94.10	91.50	92.85	56,299
18 Apr 24	92.95000 +0.35	93.85	92.35	92.50	58,644
17 Apr 24	92.60000 +2.35	92.95	89.60	89.80	105,685
16 Apr 24	90.25000 +0.65	91.15	88.30	88.50	82,810
15 Apr 24	89.60000 -0.45	90.60	88.80	89.85	56,019
12 Apr 24	90.05000 -1.85	92.95	90.05	92.65	49,126
11 Apr 24	91.90000 -1.35	94.15	91.90	92.75	56,376
10 Apr 24	93.25000 +0.00	95.25	92.50	93.30	74,307
09 Apr 24	93.25000 -0.30	94.95	92.00	92.90	133,496
08 Apr 24	93.55000 +5.05	93.55	87.40	88.00	119,814
05 Apr 24	88.50000 -2.10	90.15	88.20	89.10	82,046
04 Apr 24	90.60000 -0.70	91.35	90.15	91.00	68,496
03 Apr 24	91.30000 -1.45	92.85	90.95	92.25	73,340
02 Apr 24	92.75000 -0.69	95.05	92.05	95.00	73,292
28 Mar 24	93.44000 +0.38	95.76	92.42	94.28	109,846
27 Mar 24	93.06000 +1.16	93.06	90.60	92.12	54,794
26 Mar 24	91.90000 +1.66	91.90	89.22	90.30	86,328
25 Mar 24	90.24000 -2.12	92.36	90.14	92.08	50,083
22 Mar 24	92.36000 +0.56	93.06	90.80	91.80	102,784
21 Mar 24	91.80000 +1.72	95.56	91.80	95.48	180,752
20 Mar 24	90.08000 -0.70	91.12	88.60	89.38	101,244
19 Mar 24	90.78000 -1.08	91.94	89.96	91.80	79,193
18 Mar 24	91.86000 -0.74	93.50	91.02	92.98	74,331
15 Mar 24	92.60000 -0.96	93.56	92.10	93.26	177,900
14 Mar 24	93.56000 +0.14	96.22	93.36	94.06	125,718
13 Mar 24	93.42000 -0.14	94.20	92.80	93.12	75,441
12 Mar 24	93.56000 -0.70	95.12	93.16	94.86	102,525
11 Mar 24	94.26000 +0.56	94.50	93.00	93.70	97,766
08 Mar 24	93.70000 -0.64	94.92	93.16	94.30	94,859
07 Mar 24	94.34000 -1.62	95.80	93.82	95.80	139,840
06 Mar 24	95.96000 +0.98	96.80	95.12	95.14	88,850
05 Mar 24	94.98000 -2.26	97.20	94.98	96.56	51,512
04 Mar 24	97.24000 -1.30	98.52	96.50	98.10	54,438
01 Mar 24	98.54000 +0.54	98.80	97.00	98.02	70,664
29 Feb 24	98.00000 -0.68	99.66	97.68	98.94	161,758
28 Feb 24	98.68000 -0.32	100.10	98.16	99.32	49,843
27 Feb 24	99.00000 +2.40	99.84	95.00	96.00	88,022
26 Feb 24	96.60000 -2.96	99.54	96.60	99.10	100,662
23 Feb 24	99.56000 -1.59	102.80	99.40	101.40	87,786
22 Feb 24	101.15000 +2.35	101.65	98.52	98.80	102,802
21 Feb 24	98.80000 +0.36	101.60	98.74	99.26	49,509
20 Feb 24	98.44000 -0.90	99.62	97.54	99.26	51,672
19 Feb 24	99.34000 +0.40	100.00	97.30	98.12	54,750
16 Feb 24	98.94000 +1.66	99.72	97.32	98.24	82,298
15 Feb 24	97.28000 -0.18	101.80	97.28	100.00	182,238
14 Feb 24	97.46000 -0.74	98.12	96.52	97.12	72,612
13 Feb 24	98.20000 -0.26	100.10	98.00	99.34	70,404
12 Feb 24	98.46000 -0.08	100.25	98.46	98.74	60,321
09 Feb 24	98.54000 -1.34	99.84	97.60	99.56	62,256
08 Feb 24	99.88000 +1.52	100.60	98.38	98.86	75,163
07 Feb 24	98.36000 -1.12	99.92	98.20	99.30	44,007
06 Feb 24	99.48000 +1.90	100.30	97.76	97.76	94,707
05 Feb 24	97.58000 +2.18	98.56	95.28	95.28	88,572
02 Feb 24	95.40000 +0.54	97.54	95.16	95.16	80,209
01 Feb 24	94.86000 +0.58	95.32	93.66	94.00	83,451
31 Jan 24	94.28000 -2.28	94.94	92.16	94.90	269,788
30 Jan 24	96.56000 -0.80	97.02	93.66	96.50	125,701
29 Jan 24	97.36000 -3.89	99.14	96.58	97.74	191,360
26 Jan 24	101.25000 +13.33	103.65	96.24	96.24	553,969
25 Jan 24	87.92000 -0.08	88.78	86.98	88.60	119,248
24 Jan 24	88.00000 -1.06	90.68	87.60	89.84	92,635
23 Jan 24	89.06000 +0.82	89.84	87.24	88.40	110,598
22 Jan 24	88.24000 -1.34	91.00	87.98	90.30	78,842
19 Jan 24	89.58000 -0.64	91.32	88.40	90.50	86,529
18 Jan 24	90.22000 -1.76	92.80	89.80	91.94	140,912
17 Jan 24	91.98000 -1.06	92.82	90.76	91.40	89,966
16 Jan 24	93.04000 -0.22	94.06	91.38	92.86	114,956
15 Jan 24	93.26000 -1.48	94.58	91.98	93.90	88,653
12 Jan 24	94.74000 -2.46	97.80	93.26	96.84	148,178
11 Jan 24	97.20000 +1.92	97.34	94.86	95.60	172,068
10 Jan 24	95.28000 -1.14	98.80	95.28	96.12	222,764
09 Jan 24	96.42000 -1.54	97.98	94.44	97.90	197,642
08 Jan 24	97.96000 +2.08	98.18	94.80	96.00	236,328
05 Jan 24	95.88000 -13.07	105.05	92.62	104.65	604,924
04 Jan 24	108.95000 -0.10	110.60	108.30	108.90	48,777
03 Jan 24	109.05000 -2.80	112.20	108.45	112.00	99,346
02 Jan 24	111.85000 -3.15	114.90	109.25	114.90	84,258
29 Dec 23	115.00000 +0.55	115.80	114.45	114.45	35,028
28 Dec 23	114.45000 -0.35	115.50	114.30	115.30	35,278
27 Dec 23	114.80000 +0.20	115.65	114.05	114.80	52,439
22 Dec 23	114.60000 +0.05	115.80	113.35	113.35	41,596
21 Dec 23	114.55000 -0.50	114.95	113.00	113.90	66,253
20 Dec 23	115.05000 +2.30	116.25	113.75	113.80	77,345
19 Dec 23	112.75000 -0.75	114.50	112.55	113.70	65,270
18 Dec 23	113.50000 -1.00	114.90	112.55	113.15	134,163
15 Dec 23	114.50000 +5.55	115.75	110.25	111.40	305,752
14 Dec 23	108.95000 +5.55	110.45	107.20	108.85	147,714
13 Dec 23	103.40000 +0.05	104.20	102.25	103.20	131,361
12 Dec 23	103.35000 -1.60	105.30	103.15	104.90	140,260
11 Dec 23	104.95000 -2.10	106.80	104.70	106.40	109,540
08 Dec 23	107.05000 +2.65	108.15	104.05	104.55	115,703
07 Dec 23	104.40000 -1.85	106.40	103.55	106.25	109,641
06 Dec 23	106.25000 -1.75	106.55	104.10	106.10	112,308
05 Dec 23	108.00000 -0.10	108.40	106.50	107.50	53,655
04 Dec 23	108.10000 +0.70	108.65	106.70	107.45	102,592
01 Dec 23	107.40000 -1.85	109.25	106.25	108.30	171,067
30 Nov 23	109.25000 +0.70	116.60	105.45	106.60	286,256
29 Nov 23	108.55000 -1.50	111.60	108.35	110.25	103,085
28 Nov 23	110.05000 -2.60	111.65	108.80	111.20	103,727
27 Nov 23	112.65000 -0.90	113.55	112.40	112.90	34,614
24 Nov 23	113.55000 +0.00	113.80	112.10	112.60	42,076
23 Nov 23	113.55000 -0.30	114.30	112.80	114.30	39,657
22 Nov 23	113.85000 +2.90	114.25	111.05	111.40	42,594
21 Nov 23	110.95000 -0.55	111.90	110.65	111.30	34,576
20 Nov 23	111.50000 -1.25	113.95	111.50	113.15	43,664
17 Nov 23	112.75000 +4.95	113.80	110.55	111.55	117,452
16 Nov 23	107.80000 -3.10	110.35	107.80	110.00	73,147
15 Nov 23	110.90000 -0.60	115.05	110.60	113.10	92,203
14 Nov 23	111.50000 +4.95	111.80	106.55	106.55	99,215
13 Nov 23	106.55000 -2.10	109.20	105.90	109.20	59,726
10 Nov 23	108.65000 -4.70	111.55	106.70	111.00	135,614
09 Nov 23	113.35000 +1.45	114.50	111.55	112.05	85,554
08 Nov 23	111.90000 -0.40	112.65	110.00	111.30	61,007
07 Nov 23	112.30000 -2.80	114.95	112.20	114.50	55,817
06 Nov 23	115.10000 -1.95	116.75	114.80	116.60	70,362
03 Nov 23	117.05000 +3.60	117.10	113.70	113.85	90,991
02 Nov 23	113.45000 +3.50	115.50	110.50	110.50	99,407
01 Nov 23	109.95000 +2.80	110.45	107.55	107.90	73,091
31 Oct 23	107.15000 +1.25	108.25	105.65	106.00	109,384
30 Oct 23	105.90000 +1.35	107.85	103.30	103.70	144,549
27 Oct 23	104.55000 -13.30	111.75	102.50	104.80	296,391
26 Oct 23	117.85000 -5.80	123.55	117.20	123.10	172,062
25 Oct 23	123.65000 +1.20	124.00	121.45	122.35	104,279
24 Oct 23	122.45000 +1.55	122.60	120.00	121.20	98,536
23 Oct 23	120.90000 +2.30	121.45	117.85	118.45	148,863
20 Oct 23	118.60000 -0.60	119.60	116.80	117.65	106,269
19 Oct 23	119.20000 +3.85	121.80	114.30	114.30	203,629
18 Oct 23	115.35000 +1.20	116.45	114.00	114.00	59,659
17 Oct 23	114.15000 -1.35	115.60	113.45	115.40	72,001
16 Oct 23	115.50000 +1.05	115.70	113.95	114.65	90,845
13 Oct 23	114.45000 +0.65	115.75	113.35	114.10	171,655
12 Oct 23	113.80000 +1.20	115.05	111.55	112.60	186,933
11 Oct 23	112.60000 -0.25	113.70	103.90	106.10	200,759
10 Oct 23	112.85000 +3.15	113.25	111.25	111.25	84,104
09 Oct 23	109.70000 -2.40	111.25	108.85	110.90	88,534
06 Oct 23	112.10000 -2.40	113.55	111.05	113.05	109,382
05 Oct 23	114.50000 +0.95	115.50	113.10	113.85	118,556
04 Oct 23	113.55000 +0.65	115.50	112.40	112.45	74,207
03 Oct 23	112.90000 -0.30	113.35	111.90	112.70	60,987
02 Oct 23	113.20000 -2.45	116.45	112.40	115.85	62,664
29 Sep 23	115.65000 +2.55	117.60	115.20	116.90	133,932
28 Sep 23	113.10000 -2.90	113.30	111.45	112.40	98,148
27 Sep 23	116.00000 -2.00	119.05	115.55	118.20	75,312
26 Sep 23	118.00000 -2.10	118.90	116.55	118.90	92,334
25 Sep 23	120.10000 -1.50	122.45	118.60	121.85	99,771
22 Sep 23	121.60000 -1.00	123.15	120.60	121.50	119,574
21 Sep 23	122.60000 -7.25	128.35	122.30	128.25	152,972
20 Sep 23	129.85001 +1.75	129.90	128.35	128.50	102,240
19 Sep 23	128.10001 -0.90	129.10	127.55	128.00	125,019
18 Sep 23	129.00000 -0.70	130.85	129.00	129.65	91,582
15 Sep 23	129.70000 -1.60	133.10	129.35	132.45	319,168
14 Sep 23	131.30000 -1.85	131.30	127.55	127.95	147,477
13 Sep 23	133.14999 +1.20	134.00	131.20	131.45	70,111
12 Sep 23	131.95000 -3.80	136.10	131.85	136.05	83,872
11 Sep 23	135.75000 -0.60	137.45	135.50	136.85	53,387
08 Sep 23	136.35001 +1.35	136.80	134.90	135.55	44,120
07 Sep 23	135.00000 -3.15	138.85	135.00	137.90	65,376
06 Sep 23	138.14999 -4.55	143.05	137.90	142.00	102,684
05 Sep 23	142.70000 +0.75	142.90	140.70	140.95	72,062
04 Sep 23	141.95000 -0.20	143.35	141.60	142.95	36,440
01 Sep 23	142.14999 -0.80	143.00	140.90	142.80	84,642
31 Aug 23	142.95000 -4.55	144.60	141.70	143.80	186,168
30 Aug 23	147.50000 -2.55	150.25	146.55	149.95	61,946
29 Aug 23	150.05000 -0.95	152.20	149.25	151.00	49,661
28 Aug 23	151.00000 +2.25	151.55	149.55	150.15	20,762
25 Aug 23	148.75000 +0.40	150.10	148.00	148.00	39,468
24 Aug 23	148.35001 -0.50	150.85	148.15	149.75	32,512
23 Aug 23	148.85001 +2.60	148.85	146.15	146.15	45,997
22 Aug 23	146.25000 -0.50	148.05	146.25	147.00	55,993
21 Aug 23	146.75000 +0.50	147.70	145.75	145.95	48,460
18 Aug 23	146.25000 -0.05	147.15	145.20	145.85	39,050
17 Aug 23	146.30000 -2.65	149.10	145.30	149.05	58,554
16 Aug 23	148.95000 -1.70	151.05	148.95	150.20	39,955
15 Aug 23	150.64999 -2.35	153.50	149.80	153.10	42,033
14 Aug 23	153.00000 +0.20	153.65	151.85	151.95	39,352
11 Aug 23	152.80000 -1.95	154.30	150.75	154.05	51,221
10 Aug 23	154.75000 +6.45	155.05	152.00	152.75	69,969
09 Aug 23	148.30000 -1.10	151.20	147.90	150.65	33,206
08 Aug 23	149.39999 +1.35	149.40	147.80	147.90	58,524
07 Aug 23	148.05000 -3.55	151.45	148.05	151.25	58,410
04 Aug 23	151.60001 +0.90	151.75	149.15	151.75	37,758
03 Aug 23	150.70000 -2.75	152.65	150.10	152.65	79,578
02 Aug 23	153.45000 -0.85	153.90	151.90	153.10	48,161
01 Aug 23	154.30000 -1.85	157.10	153.10	155.35	57,268
31 Jul 23	156.14999 -0.60	156.70	155.00	156.05	79,750
28 Jul 23	156.75000 +1.20	157.50	153.85	154.80	65,103
27 Jul 23	155.55000 +2.45	158.15	153.10	154.50	115,277
26 Jul 23	153.10001 +1.50	154.90	149.80	150.10	115,437
25 Jul 23	151.60001 +6.05	156.80	149.60	152.00	136,610
24 Jul 23	145.55000 +1.40	145.55	143.45	143.75	67,106
21 Jul 23	144.14999 +1.00	144.60	143.00	143.30	44,004
20 Jul 23	143.14999 -0.05	145.25	142.15	144.45	80,376
19 Jul 23	143.20000 +1.65	143.65	142.20	142.35	47,222
18 Jul 23	141.55000 +0.80	141.95	140.00	140.00	46,170
17 Jul 23	140.75000 -2.85	143.00	140.65	143.00	47,472
14 Jul 23	143.60001 +0.25	144.70	143.00	143.00	25,133
13 Jul 23	143.35001 -0.05	145.00	143.15	144.20	41,750
12 Jul 23	143.39999 +1.30	143.65	140.80	142.15	62,854
11 Jul 23	142.10001 +1.50	143.80	141.15	141.35	52,412
10 Jul 23	140.60001 -0.75	142.40	140.60	142.05	52,258
07 Jul 23	141.35001 -1.40	143.10	140.40	142.30	68,441
06 Jul 23	142.75000 -2.60	144.75	142.05	144.75	92,637
05 Jul 23	145.35001 -1.35	146.80	145.10	145.85	46,167
04 Jul 23	146.70000 +1.05	148.40	145.65	145.75	31,128
03 Jul 23	145.64999 -1.30	147.35	145.40	146.95	35,894
30 Jun 23	146.95000 +3.30	146.95	143.75	144.05	80,396
29 Jun 23	143.64999 -0.20	143.95	142.35	143.55	60,233
28 Jun 23	143.85001 +1.55	144.35	142.30	142.55	62,032
27 Jun 23	142.30000 +1.90	142.30	140.00	140.60	71,031
26 Jun 23	140.39999 +0.50	141.05	138.95	139.75	36,222
23 Jun 23	139.89999 -1.65	142.10	139.05	141.15	41,474
22 Jun 23	141.55000 +1.80	142.20	138.85	138.90	73,052
21 Jun 23	139.75000 -3.80	143.20	139.75	143.20	61,603
20 Jun 23	143.55000 -2.65	146.50	143.40	145.55	77,916
19 Jun 23	146.20000 -1.65	147.50	145.30	146.90	74,333
16 Jun 23	147.85001 +1.20	148.20	146.25	146.75	184,086
15 Jun 23	146.64999 +1.15	146.65	144.00	145.00	118,647
14 Jun 23	145.50000 +1.10	146.65	144.45	145.00	56,390
13 Jun 23	144.39999 -0.15	145.15	143.30	144.60	73,961
12 Jun 23	144.55000 +2.15	146.20	143.20	143.20	102,395
09 Jun 23	142.39999 +0.50	143.45	141.20	141.60	71,314
08 Jun 23	141.89999 +1.05	142.85	140.65	142.05	97,590
07 Jun 23	140.85001 -1.85	142.25	140.60	141.65	69,561
06 Jun 23	142.70000 +4.05	143.70	138.50	138.50	100,580
05 Jun 23	138.64999 -1.40	140.70	138.65	140.60	89,620
02 Jun 23	140.05000 +3.50	142.80	136.40	136.70	134,557
01 Jun 23	136.55000 -7.20	152.40	136.45	151.00	132,303
31 May 23	143.75000 -0.85	144.05	141.25	143.15	243,178
30 May 23	144.60001 -4.00	149.40	144.45	148.55	71,959
29 May 23	148.60001 +0.40	149.50	148.60	149.05	20,910
26 May 23	148.20000 -0.15	149.80	147.40	148.20	80,059
25 May 23	148.35001 -1.80	150.70	148.25	150.50	60,215
24 May 23	150.14999 -2.10	151.55	149.30	151.55	66,426
23 May 23	152.25000 +0.95	154.45	150.60	151.00	72,572
22 May 23	151.30000 +0.55	152.65	150.65	150.70	68,877
19 May 23	150.75000 -0.80	152.95	150.20	151.90	62,621
18 May 23	151.55000 -0.55	153.05	151.05	153.00	50,529
17 May 23	152.10001 -3.45	155.35	151.90	155.00	64,915
16 May 23	155.55000 -1.60	158.00	155.55	156.85	58,679
15 May 23	157.14999 +1.95	158.10	156.00	156.00	70,674
12 May 23	155.20000 -1.70	158.25	154.35	158.15	42,268
11 May 23	156.89999 +1.90	157.55	155.15	155.15	48,333
10 May 23	155.00000 -1.85	156.95	154.90	156.80	54,543
09 May 23	156.85001 -6.05	162.20	156.50	162.20	97,383
08 May 23	162.89999 +0.50	163.15	162.00	162.25	39,359
05 May 23	162.39999 +2.20	162.40	159.70	160.90	79,970
04 May 23	160.20000 +5.05	160.55	154.25	155.00	132,876
03 May 23	155.14999 +2.75	156.85	152.40	152.40	77,563
02 May 23	152.39999 -4.45	156.70	151.70	155.50	149,905
28 Apr 23	156.85001 -21.05	168.65	156.70	163.00	478,227
27 Apr 23	177.89999 +0.55	180.35	170.00	174.00	85,556
26 Apr 23	177.35001 -1.70	178.35	176.45	178.10	38,915
25 Apr 23	179.05000 +1.50	179.05	176.55	177.30	59,586
24 Apr 23	177.55000 +0.40	178.75	177.15	177.70	44,734
21 Apr 23	177.14999 +3.30	177.15	174.05	174.05	56,925
20 Apr 23	173.85001 -0.15	173.85	171.35	173.65	78,784
19 Apr 23	174.00000 +0.40	175.25	173.35	173.55	54,410
18 Apr 23	173.60001 -1.40	179.25	171.90	178.80	118,681
17 Apr 23	175.00000 +3.70	175.00	171.60	171.60	95,982
14 Apr 23	171.30000 +3.65	172.10	168.75	168.75	114,058
13 Apr 23	167.64999 +1.45	168.95	164.20	165.35	99,364
12 Apr 23	166.20000 +1.55	166.20	164.00	165.25	92,403
11 Apr 23	164.64999 -1.45	166.40	163.05	166.00	56,475
06 Apr 23	166.10001 -0.90	167.20	164.45	166.95	51,643
05 Apr 23	167.00000 -1.40	169.55	166.45	168.55	67,154
04 Apr 23	168.39999 +1.35	170.25	167.50	168.15	77,836
03 Apr 23	167.05000 -0.95	167.90	166.55	167.90	57,006
31 Mar 23	168.00000 +1.60	169.00	166.10	166.20	70,067
30 Mar 23	166.39999 +0.60	168.20	165.60	166.50	86,088
29 Mar 23	165.80000 +3.00	166.30	163.30	163.60	98,314
28 Mar 23	162.80000 -5.80	169.40	162.20	168.90	110,793
27 Mar 23	168.60001 -1.00	170.60	165.00	170.50	71,988
24 Mar 23	169.60001 -1.50	171.70	169.60	170.10	72,843
23 Mar 23	171.10001 +0.50	171.30	168.70	170.10	47,759
22 Mar 23	170.60001 +1.20	171.60	169.10	169.50	61,527
21 Mar 23	169.39999 +1.00	170.80	168.90	169.50	48,315
20 Mar 23	168.39999 +3.30	168.40	164.10	164.80	47,425
17 Mar 23	165.10001 -3.80	170.20	164.50	169.10	91,923
16 Mar 23	168.89999 +3.30	169.20	163.80	167.70	94,022
15 Mar 23	165.60001 -0.30	166.70	163.10	166.10	71,311
14 Mar 23	165.89999 +2.10	166.60	163.50	164.40	56,284
13 Mar 23	163.80000 -0.50	164.80	161.10	164.80	79,391
10 Mar 23	164.30000 -2.60	166.60	163.40	165.70	54,006
09 Mar 23	166.89999 -0.90	168.00	166.00	167.30	51,680
08 Mar 23	167.80000 -1.20	169.20	167.50	168.50	41,843
07 Mar 23	169.00000 -0.70	171.50	168.70	171.00	38,783
06 Mar 23	169.70000 -2.70	173.00	169.60	173.00	49,062
03 Mar 23	172.39999 -0.40	173.80	171.40	173.10	74,273
02 Mar 23	172.80000 +6.80	173.30	164.90	165.80	109,883
01 Mar 23	166.00000 -0.40	171.80	166.00	167.20	87,571
28 Feb 23	166.39999 -2.70	168.90	165.20	168.40	174,686
27 Feb 23	169.10001 +1.20	170.10	168.90	169.00	50,663
24 Feb 23	167.89999 -2.20	171.20	167.80	170.70	88,453
23 Feb 23	170.10001 +0.10	172.10	170.10	170.10	48,295
22 Feb 23	170.00000 +0.00	170.70	168.10	169.50	75,379
21 Feb 23	170.00000 +1.50	171.80	167.90	168.30	80,222
20 Feb 23	168.50000 +0.80	169.30	166.80	168.20	50,062
17 Feb 23	167.70000 -1.40	169.60	165.20	167.70	97,205
16 Feb 23	169.10001 +3.50	173.20	167.10	167.20	82,282
15 Feb 23	165.60001 +0.50	167.30	163.90	164.30	74,122
14 Feb 23	165.10001 -1.60	168.30	164.90	167.40	67,943
13 Feb 23	166.70000 +4.20	168.70	163.40	163.50	93,454
10 Feb 23	162.50000 -3.80	166.70	162.50	166.50	115,844
09 Feb 23	166.30000 -0.70	168.50	166.30	168.30	89,213
08 Feb 23	167.00000 -2.90	171.70	167.00	170.00	71,016
07 Feb 23	169.89999 -3.90	174.90	168.60	173.70	69,891
06 Feb 23	173.80000 -4.20	176.30	173.40	176.30	53,698
03 Feb 23	178.00000 +2.30	178.00	173.80	174.50	50,479
02 Feb 23	175.70000 +1.10	176.50	172.30	175.80	65,577
01 Feb 23	174.60001 +2.00	176.90	172.00	172.60	78,731
31 Jan 23	172.60001 +3.20	173.20	169.20	169.20	109,377
30 Jan 23	169.39999 +1.30	171.90	166.00	166.40	111,037
27 Jan 23	168.10001 -6.50	173.70	167.20	173.60	139,481
26 Jan 23	174.60001 -1.30	176.60	170.40	176.00	128,559
25 Jan 23	175.89999 -2.00	178.50	174.90	178.10	50,456
24 Jan 23	177.89999 -0.40	180.50	177.50	179.00	53,674
23 Jan 23	178.30000 +4.90	179.70	176.60	177.00	88,065
20 Jan 23	173.39999 +1.20	173.40	170.20	172.50	71,772
19 Jan 23	172.20000 -0.60	173.50	170.50	171.20	59,720
18 Jan 23	172.80000 -5.90	178.10	171.70	178.00	69,173
17 Jan 23	178.70000 +2.70	178.90	175.00	175.50	83,734
16 Jan 23	176.00000 +2.10	177.70	174.60	176.00	78,983
13 Jan 23	173.89999 -1.80	176.20	173.20	175.00	96,023
12 Jan 23	175.70000 +3.70	177.20	166.80	167.00	164,739
11 Jan 23	172.00000 +8.10	172.30	162.80	163.60	118,445
10 Jan 23	163.89999 +0.40	165.20	161.80	162.60	82,171
09 Jan 23	163.50000 +1.60	164.00	161.30	162.20	61,298
06 Jan 23	161.89999 +1.00	162.10	159.30	160.30	86,461
05 Jan 23	160.89999 -1.50	162.60	160.20	162.00	59,393
04 Jan 23	162.39999 +3.00	163.50	160.10	160.20	75,028
03 Jan 23	159.39999 +1.40	161.40	158.00	158.00	55,672
02 Jan 23	158.00000 +0.40	159.00	157.20	158.90	25,928
30 Dec 22	157.60001 -3.70	160.40	157.60	160.40	40,545
29 Dec 22	161.30000 +1.10	161.60	157.80	159.70	45,888
28 Dec 22	160.20000 -0.60	161.70	160.20	160.80	32,593
27 Dec 22	160.80000 +0.90	161.80	159.70	161.00	34,915
23 Dec 22	159.89999 -0.70	161.30	159.20	160.80	46,039
22 Dec 22	160.60001 -0.60	162.30	159.60	161.10	75,971
21 Dec 22	161.20000 +3.90	161.30	157.70	158.00	66,226
20 Dec 22	157.30000 -2.50	159.70	157.20	158.60	53,445
19 Dec 22	159.80000 +1.20	159.90	157.10	159.00	78,823
16 Dec 22	158.60001 -0.40	159.40	155.80	159.20	132,055
15 Dec 22	159.00000 -3.60	162.20	158.30	162.00	106,566
14 Dec 22	162.60001 +0.00	162.60	160.10	162.60	118,594
13 Dec 22	162.60001 +3.70	164.30	158.10	159.50	123,838
12 Dec 22	158.89999 -1.30	160.20	158.90	159.20	46,790
09 Dec 22	160.20000 +0.20	161.60	159.40	160.10	67,664
08 Dec 22	160.00000 -0.60	161.00	159.10	160.50	71,237
07 Dec 22	160.60001 -1.90	162.00	160.00	161.60	64,160
06 Dec 22	162.50000 -1.30	163.90	161.10	163.90	63,324
05 Dec 22	163.80000 -1.00	165.80	162.00	164.80	63,212
02 Dec 22	164.80000 +0.50	166.10	162.90	164.10	60,881
01 Dec 22	164.30000 -0.50	167.10	163.20	164.00	134,921
30 Nov 22	164.80000 +3.00	164.80	160.30	162.30	244,236
29 Nov 22	161.80000 +0.90	165.50	161.70	162.50	100,782
28 Nov 22	160.89999 -0.60	161.70	159.40	161.60	102,773
25 Nov 22	161.50000 -1.60	166.80	160.70	165.00	97,913
24 Nov 22	163.10001 -0.10	164.40	156.10	163.40	168,094
23 Nov 22	163.20000 +0.50	163.20	160.20	163.00	100,070
22 Nov 22	162.70000 -0.20	163.80	161.00	163.10	67,537
21 Nov 22	162.89999 +0.60	163.90	161.00	161.60	46,566
18 Nov 22	162.30000 +0.70	163.20	160.90	162.00	59,714
17 Nov 22	161.60001 +0.70	162.00	159.80	161.70	99,219
16 Nov 22	160.89999 -2.30	163.10	160.20	162.70	110,828
15 Nov 22	163.20000 -4.70	168.00	162.20	167.80	99,870
14 Nov 22	167.89999 -0.50	169.20	166.40	167.60	67,589
11 Nov 22	168.39999 +3.80	169.50	164.60	167.20	85,083
10 Nov 22	164.60001 +5.70	165.70	157.00	157.50	96,042
09 Nov 22	158.89999 -1.60	160.40	157.70	159.10	127,302
08 Nov 22	160.50000 +1.10	160.50	157.90	159.20	70,709
07 Nov 22	159.39999 -0.10	160.40	156.90	158.40	85,612
04 Nov 22	159.50000 +6.20	163.10	154.10	154.10	158,628
03 Nov 22	153.30000 -3.10	155.00	152.10	154.50	90,054
02 Nov 22	156.39999 -0.30	158.00	153.80	157.10	131,151
01 Nov 22	156.70000 +1.60	160.40	156.70	157.40	65,344
31 Oct 22	155.10001 -0.30	156.90	154.30	155.50	136,085
28 Oct 22	155.39999 +0.50	156.50	151.00	154.00	128,674
27 Oct 22	154.89999 -2.30	158.70	154.90	156.40	95,023
26 Oct 22	157.20000 +0.20	158.90	152.10	156.30	157,080
25 Oct 22	157.00000 -7.70	161.00	151.90	161.00	297,073
24 Oct 22	164.70000 +4.90	165.70	160.10	161.30	100,983
21 Oct 22	159.80000 -5.60	164.60	159.10	164.60	123,598
20 Oct 22	165.39999 +2.40	169.00	161.20	164.70	99,387
19 Oct 22	163.00000 -3.70	167.00	163.00	166.10	65,806
18 Oct 22	166.70000 +2.70	169.30	165.60	165.60	71,474
17 Oct 22	164.00000 +1.00	165.70	161.30	163.00	44,964
14 Oct 22	163.00000 +2.90	165.20	159.80	161.00	66,509
13 Oct 22	160.10001 -3.10	162.10	155.60	161.80	114,540
12 Oct 22	163.20000 -0.40	164.60	159.90	163.40	78,758
11 Oct 22	163.60001 +2.10	163.60	160.00	161.40	92,155
10 Oct 22	161.50000 -11.70	172.70	160.90	172.70	131,700
07 Oct 22	173.20000 -1.80	177.80	173.20	175.20	49,239
06 Oct 22	175.00000 -1.40	178.70	173.90	178.10	53,283
05 Oct 22	176.39999 -0.50	178.30	175.50	175.90	61,453
04 Oct 22	176.89999 +6.40	177.70	170.90	171.60	84,658
03 Oct 22	170.50000 -0.40	171.30	167.00	169.00	84,222
30 Sep 22	170.89999 +3.40	171.80	166.10	167.70	89,640
29 Sep 22	167.50000 -3.60	172.30	167.50	169.80	96,606
28 Sep 22	171.10001 -0.20	171.80	168.10	169.20	91,096
27 Sep 22	171.30000 -0.20	175.80	171.30	172.70	64,086
26 Sep 22	171.50000 +3.00	172.20	167.30	167.30	73,411
23 Sep 22	168.50000 -1.60	170.50	166.80	170.40	69,131
22 Sep 22	170.10001 -5.60	176.00	170.10	173.50	105,274
21 Sep 22	175.70000 +0.70	176.10	172.80	174.40	102,645
20 Sep 22	175.00000 -1.00	178.70	175.00	176.50	81,515
19 Sep 22	176.00000 +0.90	176.70	172.80	174.30	75,986
16 Sep 22	175.10001 +2.00	175.50	171.10	171.40	188,974
15 Sep 22	173.10001 -6.60	180.30	173.10	179.70	120,613
14 Sep 22	179.70000 -1.10	180.50	175.00	175.90	81,205
13 Sep 22	180.80000 -3.00	186.50	180.20	184.10	53,339
12 Sep 22	183.80000 +2.10	184.10	180.50	182.80	52,656
09 Sep 22	181.70000 +2.30	182.80	178.90	180.00	55,121
08 Sep 22	179.39999 +2.20	181.50	176.30	179.50	72,503
07 Sep 22	177.20000 +1.50	177.90	173.30	173.70	53,518
06 Sep 22	175.70000 -1.80	176.80	171.50	171.90	83,702
05 Sep 22	177.50000 -5.60	179.70	174.90	178.30	67,538
02 Sep 22	183.10001 +1.80	183.50	178.90	183.10	66,620
01 Sep 22	181.30000 -4.00	184.80	180.10	183.80	74,839
31 Aug 22	185.30000 -1.80	189.00	185.20	187.90	94,924
30 Aug 22	187.10001 -1.40	193.00	186.90	190.00	66,784
29 Aug 22	188.50000 -6.20	192.70	185.60	192.10	70,044
26 Aug 22	194.70000 -0.80	197.30	193.20	195.60	110,566
25 Aug 22	195.50000 +0.90	195.90	192.60	195.40	54,910
24 Aug 22	194.60001 +6.50	195.80	188.00	188.00	66,211
23 Aug 22	188.10001 -5.10	193.30	188.10	192.10	58,742
22 Aug 22	193.20000 +1.80	194.10	190.60	190.80	54,976
19 Aug 22	191.39999 -0.60	194.10	190.80	191.30	31,263
18 Aug 22	192.00000 +1.70	192.00	189.50	190.00	39,023
17 Aug 22	190.30000 +0.90	192.90	188.00	189.80	47,713
16 Aug 22	189.39999 -0.90	191.80	189.20	191.00	33,115
15 Aug 22	190.30000 +2.70	190.70	187.60	188.80	24,134
12 Aug 22	187.60001 -3.60	191.20	186.50	190.00	39,322
11 Aug 22	191.20000 +0.50	192.20	190.20	191.00	37,658
10 Aug 22	190.70000 +3.40	191.30	185.30	186.80	30,865
09 Aug 22	187.30000 -0.80	188.80	186.40	187.00	41,941
08 Aug 22	188.10001 +3.50	189.80	184.80	185.60	37,969
05 Aug 22	184.60001 -5.50	191.20	184.60	190.40	39,287
04 Aug 22	190.10001 +1.80	191.30	188.00	188.00	34,650
03 Aug 22	188.30000 +1.00	188.40	185.80	187.00	31,909
02 Aug 22	187.30000 -4.40	191.90	186.10	191.10	61,522
01 Aug 22	191.70000 -0.90	192.40	190.10	191.50	55,606
29 Jul 22	192.60001 +1.80	195.50	190.70	191.70	106,181
28 Jul 22	190.80000 +7.40	190.80	183.30	187.40	120,737
27 Jul 22	183.39999 +3.20	183.40	177.50	179.50	87,301
26 Jul 22	180.20000 -3.20	186.50	177.50	185.50	96,455
25 Jul 22	183.39999 +0.90	184.00	181.00	181.90	63,484
22 Jul 22	182.50000 +1.40	183.40	178.80	181.00	71,147
21 Jul 22	181.10001 +1.00	185.20	180.30	180.30	81,953
20 Jul 22	180.10001 +1.30	181.30	177.40	179.00	74,928
19 Jul 22	178.80000 -0.90	179.90	176.30	179.00	65,425
18 Jul 22	179.70000 +2.70	181.20	176.90	178.40	48,435
15 Jul 22	177.00000 -2.80	181.00	175.70	181.00	72,087
14 Jul 22	179.80000 -3.90	183.60	178.30	183.60	61,106
13 Jul 22	183.70000 +4.70	184.00	177.50	178.70	78,100
12 Jul 22	179.00000 +0.50	179.90	177.30	177.60	57,861
11 Jul 22	178.50000 +0.50	178.50	173.90	176.00	40,799
08 Jul 22	178.00000 -0.30	179.10	174.30	178.00	47,309
07 Jul 22	178.30000 -0.70	180.80	176.40	180.10	59,154
06 Jul 22	179.00000 +4.60	179.20	176.00	176.00	69,438
05 Jul 22	174.39999 +7.70	177.50	170.10	172.70	107,572
04 Jul 22	166.70000 -0.80	170.80	166.10	168.60	48,599
01 Jul 22	167.50000 +0.80	168.00	165.10	165.40	56,661
30 Jun 22	166.70000 +0.70	167.00	161.00	164.10	73,077
29 Jun 22	166.00000 -2.60	167.00	161.20	167.00	62,855
28 Jun 22	168.60001 +0.40	170.90	166.80	169.80	74,664
27 Jun 22	168.20000 -0.80	171.40	168.20	170.30	44,744
24 Jun 22	169.00000 +7.70	169.70	161.60	161.90	60,710
23 Jun 22	161.30000 -0.30	163.00	159.50	161.10	70,981
22 Jun 22	161.60001 +0.80	162.20	156.70	159.10	66,376
21 Jun 22	160.80000 +5.80	160.80	156.20	156.20	113,929
20 Jun 22	155.00000 -0.70	157.60	154.30	156.60	52,436
17 Jun 22	155.70000 +2.80	156.80	152.70	153.60	103,953
16 Jun 22	152.89999 -3.60	156.40	151.80	155.30	76,481
15 Jun 22	156.50000 +3.80	159.20	151.90	153.30	107,419
14 Jun 22	152.70000 -10.50	164.60	152.70	163.90	147,815
13 Jun 22	163.20000 -2.00	165.40	161.70	164.50	71,721
10 Jun 22	165.20000 -4.10	168.90	163.20	168.40	63,272
09 Jun 22	169.30000 -2.50	171.10	166.50	171.00	76,228
08 Jun 22	171.80000 -4.20	176.80	169.60	176.80	96,613
07 Jun 22	176.00000 -2.90	181.40	174.50	180.50	63,154
06 Jun 22	178.89999 -0.50	185.00	178.90	181.80	51,238
03 Jun 22	179.39999 +0.20	182.80	175.30	180.50	79,750
02 Jun 22	179.20000 +8.40	180.30	167.50	172.40	116,844
01 Jun 22	170.80000 -0.50	173.10	167.80	172.00	66,473
31 May 22	171.30000 -3.70	177.00	171.30	174.00	218,049
30 May 22	175.00000 +4.90	176.90	169.80	170.50	84,837
27 May 22	170.10001 +5.00	171.20	165.60	165.70	60,754
26 May 22	165.10001 -0.40	165.50	163.40	165.00	37,426
25 May 22	165.50000 +1.20	166.70	163.50	165.90	55,890
24 May 22	164.30000 -4.60	167.20	163.90	166.90	65,109
23 May 22	168.89999 +2.30	169.90	166.60	168.60	69,888
20 May 22	166.60001 +0.20	168.50	165.10	167.70	62,337
19 May 22	166.39999 -3.40	168.40	163.30	168.40	69,904
18 May 22	169.80000 -5.70	176.70	169.80	175.60	54,485
17 May 22	175.50000 -0.30	180.20	174.40	177.00	51,395
16 May 22	175.80000 +0.80	176.10	172.20	174.60	48,657
13 May 22	175.00000 +6.60	175.10	169.50	169.50	47,026
12 May 22	168.39999 -4.90	169.80	163.60	169.80	107,691
11 May 22	173.30000 +6.70	174.50	167.00	167.20	108,082
10 May 22	166.60001 +2.40	167.50	164.00	165.90	64,139
09 May 22	164.20000 -8.30	172.00	164.10	171.00	76,543
06 May 22	172.50000 -11.30	184.00	171.40	183.50	88,173
05 May 22	183.80000 -0.90	188.70	183.80	186.40	58,343
04 May 22	184.70000 -8.70	193.50	184.70	192.60	61,905
03 May 22	193.39999 +2.90	198.60	191.70	192.20	83,549
02 May 22	190.50000 +1.00	192.70	173.50	187.50	94,221
29 Apr 22	189.50000 +3.30	193.30	185.40	186.50	126,348
28 Apr 22	186.20000 +0.10	189.80	184.70	187.50	69,908
27 Apr 22	186.10001 +0.60	186.80	182.60	185.40	80,975
26 Apr 22	185.50000 -0.80	191.20	184.80	187.60	53,035
25 Apr 22	186.30000 -0.70	187.00	182.70	184.00	66,382
22 Apr 22	187.00000 -2.40	190.00	184.60	187.30	65,688
21 Apr 22	189.39999 +0.20	191.60	189.40	190.30	60,578
20 Apr 22	189.20000 +2.30	191.50	187.70	188.00	82,668
19 Apr 22	186.89999 -1.40	187.90	182.20	187.90	70,394
14 Apr 22	188.30000 +5.60	189.70	183.90	184.00	85,316
13 Apr 22	182.70000 -8.40	190.50	178.10	190.40	138,303
12 Apr 22	191.10001 -5.60	195.10	188.50	195.00	89,333
11 Apr 22	196.70000 +1.70	197.10	194.30	196.00	52,499
08 Apr 22	195.00000 +5.90	195.00	190.50	190.60	38,473
07 Apr 22	189.10001 -1.40	191.50	188.00	191.00	59,759
06 Apr 22	190.50000 -3.10	195.60	189.80	193.90	38,195
05 Apr 22	193.60001 +4.40	194.20	189.00	189.00	56,006
04 Apr 22	189.20000 +2.60	190.10	185.90	186.20	41,852
01 Apr 22	186.60001 -0.40	188.20	185.50	187.00	44,964
31 Mar 22	187.00000 +0.80	188.50	185.70	186.50	78,821
30 Mar 22	186.20000 +1.10	186.80	183.80	185.20	54,642
29 Mar 22	185.10001 +4.10	187.50	182.00	182.60	72,860
28 Mar 22	181.00000 +4.90	181.00	176.10	176.10	53,043
25 Mar 22	176.10001 +1.20	179.10	175.40	176.00	38,506
24 Mar 22	174.89999 -2.80	179.10	174.60	179.10	60,181
23 Mar 22	177.70000 -1.30	180.20	176.80	179.00	47,922
22 Mar 22	179.00000 -0.60	180.20	178.00	180.20	33,418
21 Mar 22	179.60001 -2.80	184.10	179.30	181.70	46,285
18 Mar 22	182.39999 +3.10	182.40	177.10	179.20	111,320
17 Mar 22	179.30000 +2.40	180.60	176.90	178.50	67,651
16 Mar 22	176.89999 +10.50	179.30	170.50	171.50	109,246
15 Mar 22	166.39999 -3.40	169.20	163.90	168.30	85,620
14 Mar 22	169.80000 -0.20	173.70	168.10	173.60	72,776
11 Mar 22	170.00000 +0.00	171.60	165.50	170.20	62,354
10 Mar 22	170.00000 -2.70	173.50	168.90	172.60	59,263
09 Mar 22	172.70000 +6.80	172.70	167.40	168.20	77,856
08 Mar 22	165.89999 -2.30	172.90	165.60	166.20	112,331
07 Mar 22	168.20000 -2.50	171.10	165.10	166.40	79,713
04 Mar 22	170.70000 -3.10	174.70	169.30	173.00	61,710
03 Mar 22	173.80000 +0.40	176.30	171.00	172.20	80,841
02 Mar 22	173.39999 +0.90	174.30	169.30	171.90	76,712
01 Mar 22	172.50000 -0.20	174.80	168.10	171.40	69,831
28 Feb 22	172.70000 -1.60	172.70	168.50	171.20	80,939
25 Feb 22	174.30000 +6.30	175.00	169.10	169.10	70,246
24 Feb 22	168.00000 -3.70	169.80	164.80	166.70	158,739
23 Feb 22	171.70000 -1.10	176.60	171.70	172.30	50,436
22 Feb 22	172.80000 +0.70	173.60	168.80	169.40	44,103
21 Feb 22	172.10001 -4.90	178.90	171.40	177.20	35,283
18 Feb 22	177.00000 +0.20	179.10	176.30	177.10	33,333
17 Feb 22	176.80000 +0.60	178.20	175.90	176.20	41,000
16 Feb 22	176.20000 -2.40	179.00	175.00	179.00	55,835
15 Feb 22	178.60001 +2.90	179.10	174.90	175.60	66,225
14 Feb 22	175.70000 -2.30	176.70	173.00	176.50	62,283
11 Feb 22	178.00000 -2.80	180.70	177.80	179.50	45,252
10 Feb 22	180.80000 -1.70	183.80	179.60	182.50	41,271
09 Feb 22	182.50000 -0.30	187.00	182.50	184.00	47,555
08 Feb 22	182.80000 -2.20	186.30	181.40	185.40	41,428
07 Feb 22	185.00000 +0.10	186.00	183.20	185.30	34,619
04 Feb 22	184.89999 -2.10	188.80	183.80	187.80	47,018
03 Feb 22	187.00000 -3.60	191.70	186.50	190.70	50,867
02 Feb 22	190.60001 +1.80	193.00	190.10	190.50	57,967
01 Feb 22	188.80000 +4.30	192.10	185.90	186.10	80,210
31 Jan 22	184.50000 -0.70	188.50	184.20	188.00	79,216
28 Jan 22	185.20000 -1.90	187.70	182.70	187.00	75,703
27 Jan 22	187.10001 +0.90	188.00	182.70	186.00	56,471
26 Jan 22	186.20000 -1.70	189.80	185.10	188.30	81,479
25 Jan 22	187.89999 -4.00	195.00	181.20	195.00	145,082
24 Jan 22	191.89999 -3.20	197.70	189.40	194.30	89,699
21 Jan 22	195.10001 +1.40	196.60	192.30	195.60	61,760
20 Jan 22	193.70000 +2.00	194.90	190.40	192.00	49,317
19 Jan 22	191.70000 +2.40	192.70	187.80	188.50	49,968
18 Jan 22	189.30000 -3.40	192.70	189.10	192.70	65,373
17 Jan 22	192.70000 +5.40	193.70	187.80	190.40	53,548
14 Jan 22	187.30000 -5.20	191.30	187.10	191.00	83,892
13 Jan 22	192.50000 -6.20	199.30	192.10	199.20	103,322
12 Jan 22	198.70000 -1.50	202.60	197.20	201.00	59,370
11 Jan 22	200.20000 +0.20	203.20	197.10	202.00	73,495
10 Jan 22	200.00000 -0.60	201.80	195.30	201.00	86,285
07 Jan 22	200.60001 -5.80	207.00	200.00	207.00	65,191
06 Jan 22	206.39999 -6.20	211.40	206.00	210.40	57,110
05 Jan 22	212.60001 -1.20	214.20	211.00	211.00	47,630
04 Jan 22	213.80000 +4.40	214.40	210.00	212.60	60,308
03 Jan 22	209.39999 -4.60	214.40	208.00	213.00	46,420
31 Dec 21	214.00000 +0.40	214.00	211.80	213.80	14,848
30 Dec 21	213.60001 +0.40	215.40	212.80	214.00	37,443
29 Dec 21	213.20000 +0.80	213.60	212.00	213.20	26,157
28 Dec 21	212.39999 +0.40	213.80	211.20	211.60	22,159
27 Dec 21	212.00000 +0.20	212.40	210.00	212.00	29,981
24 Dec 21	211.80000 -0.60	212.60	210.60	211.40	4,740
23 Dec 21	212.39999 -1.20	214.00	211.60	214.00	18,919
22 Dec 21	213.60001 +3.20	213.60	209.40	211.00	37,154
21 Dec 21	210.39999 -0.60	214.80	208.20	213.40	50,369
20 Dec 21	211.00000 +1.40	211.00	205.80	206.40	52,634
17 Dec 21	209.60001 -0.60	210.40	206.60	210.00	106,095
16 Dec 21	210.20000 +1.00	213.00	207.40	212.80	79,624
15 Dec 21	209.20000 +5.20	209.40	204.00	204.20	92,197
14 Dec 21	204.00000 -3.60	209.60	203.20	208.00	59,569
13 Dec 21	207.60001 +2.20	209.00	205.80	206.00	62,615
10 Dec 21	205.39999 +0.40	207.20	202.80	204.80	82,049
09 Dec 21	205.00000 +0.00	207.60	204.40	206.20	72,263
08 Dec 21	205.00000 -6.00	212.40	205.00	210.60	82,591
07 Dec 21	211.00000 +5.20	211.40	207.20	207.80	96,911
06 Dec 21	205.80000 +4.20	206.60	202.20	203.60	43,280
03 Dec 21	201.60001 +1.90	202.40	199.50	202.00	73,861
02 Dec 21	199.70000 -4.50	204.00	199.70	203.00	139,117
01 Dec 21	204.20000 -2.80	210.40	203.00	208.60	111,118
30 Nov 21	207.00000 -6.40	213.20	205.80	210.80	181,488
29 Nov 21	213.39999 +0.00	217.20	210.60	216.40	102,365
26 Nov 21	213.39999 +1.40	214.80	204.00	207.00	147,442
25 Nov 21	212.00000 +25.10	212.20	198.50	198.50	296,220
24 Nov 21	186.89999 -1.00	189.30	186.50	188.00	63,637
23 Nov 21	187.89999 -5.90	193.00	187.10	193.00	76,432
22 Nov 21	193.80000 +0.20	195.80	193.60	194.00	60,632
19 Nov 21	193.60001 +0.70	195.70	192.80	193.50	66,683
18 Nov 21	192.89999 +1.90	194.00	190.60	191.00	51,530
17 Nov 21	191.00000 +4.00	192.00	187.00	187.00	78,731
16 Nov 21	187.00000 +2.20	188.80	185.50	185.50	70,221
15 Nov 21	184.80000 +4.80	188.70	183.00	183.10	88,473
12 Nov 21	180.00000 +1.60	180.80	177.90	178.50	45,198
11 Nov 21	178.39999 +0.30	179.30	177.30	177.70	50,228
10 Nov 21	178.10001 -0.80	178.90	176.90	178.50	44,388
09 Nov 21	178.89999 +1.80	179.60	176.20	176.50	45,347
08 Nov 21	177.10001 -0.60	178.90	176.70	178.10	44,586
05 Nov 21	177.70000 +0.40	179.40	177.10	177.50	35,844
04 Nov 21	177.30000 -0.10	178.50	176.20	178.00	49,528
03 Nov 21	177.39999 +2.50	177.50	174.70	175.00	103,681
02 Nov 21	174.89999 +0.40	175.90	173.40	174.60	82,171
01 Nov 21	174.50000 -0.10	175.30	173.50	174.90	57,022
29 Oct 21	174.60001 -0.50	174.60	172.00	174.50	58,895
28 Oct 21	175.10001 +0.40	176.30	174.30	174.90	55,052
27 Oct 21	174.70000 -2.10	177.70	174.10	176.90	51,787
26 Oct 21	176.80000 +1.10	177.20	174.20	175.50	76,787
25 Oct 21	175.70000 -0.90	178.40	174.10	178.00	63,550
22 Oct 21	176.60001 +3.10	177.70	175.20	175.20	110,781
21 Oct 21	173.50000 -0.50	175.20	172.50	174.30	53,455
20 Oct 21	174.00000 +2.30	174.20	171.40	171.70	51,970
19 Oct 21	171.70000 -1.50	174.80	171.70	173.80	92,087
18 Oct 21	173.20000 -2.10	175.00	168.70	174.70	90,767
15 Oct 21	175.30000 +0.10	176.20	174.00	176.00	62,210
14 Oct 21	175.20000 +2.70	176.10	173.20	173.40	84,861
13 Oct 21	172.50000 +0.00	172.90	170.40	172.50	78,692
12 Oct 21	172.50000 +0.90	172.60	170.50	171.00	79,330
11 Oct 21	171.60001 +0.00	172.40	171.00	172.10	47,224
08 Oct 21	171.60001 +0.80	173.20	171.00	171.00	71,229
07 Oct 21	170.80000 +2.80	171.80	169.40	169.40	84,994
06 Oct 21	168.00000 -0.50	169.80	166.50	168.10	109,425
05 Oct 21	168.50000 +3.90	169.50	164.60	165.00	113,856
04 Oct 21	164.60001 -1.10	167.00	164.40	165.20	61,432
01 Oct 21	165.70000 -1.80	168.00	165.50	166.60	80,927
30 Sep 21	167.50000 -0.70	170.80	167.40	168.70	92,466
29 Sep 21	168.20000 -0.50	169.70	166.60	167.10	106,616
28 Sep 21	168.70000 +0.50	169.20	166.00	167.80	84,262
27 Sep 21	168.20000 +2.80	170.30	165.80	165.80	123,771
24 Sep 21	165.39999 -0.70	166.90	165.00	166.10	67,207
23 Sep 21	166.10001 +0.10	167.90	166.10	167.30	43,376
22 Sep 21	166.00000 +0.70	168.20	165.30	165.30	59,020
21 Sep 21	165.30000 +1.90	166.00	163.20	163.40	73,773
20 Sep 21	163.39999 -1.20	164.10	161.80	163.80	77,509
17 Sep 21	164.60001 +2.10	166.70	163.00	163.00	124,833
16 Sep 21	162.50000 +0.00	163.40	161.80	162.60	94,300
15 Sep 21	162.50000 -5.80	169.20	162.50	168.50	118,897
14 Sep 21	168.30000 -2.60	171.10	167.70	171.10	73,961
13 Sep 21	170.89999 -1.10	173.10	170.50	172.20	44,665
10 Sep 21	172.00000 +2.70	172.10	168.40	169.40	90,873
09 Sep 21	169.30000 +0.10	170.20	168.60	168.80	57,022
08 Sep 21	169.20000 +0.20	170.30	167.30	168.40	57,370
07 Sep 21	169.00000 -0.50	169.90	168.70	169.20	50,247
06 Sep 21	169.50000 +0.90	170.00	168.30	168.30	30,573
03 Sep 21	168.60001 -2.30	171.90	167.80	170.80	41,064
02 Sep 21	170.89999 +0.90	173.10	169.90	170.40	62,364
01 Sep 21	170.00000 +3.20	170.70	167.70	168.00	56,237
31 Aug 21	166.80000 +1.30	167.30	165.00	165.20	88,246
30 Aug 21	165.50000 +0.20	166.00	165.10	165.30	24,813
27 Aug 21	165.30000 +0.20	166.30	164.70	164.80	51,377
26 Aug 21	165.10001 -1.10	166.00	164.50	165.60	55,784
25 Aug 21	166.20000 -0.80	168.60	166.20	168.50	34,337
24 Aug 21	167.00000 -1.60	170.40	167.00	168.50	68,530
23 Aug 21	168.60001 +3.80	169.20	165.00	165.20	94,997
20 Aug 21	164.80000 -1.70	166.50	161.00	164.00	140,209
19 Aug 21	166.50000 -9.30	174.60	166.50	174.60	125,308
18 Aug 21	175.80000 +0.10	177.50	175.80	175.90	57,252
17 Aug 21	175.70000 +0.00	176.10	174.60	174.60	76,224
16 Aug 21	175.70000 -0.80	176.50	174.90	176.30	62,917
13 Aug 21	176.50000 -0.90	178.20	175.90	177.40	51,963
12 Aug 21	177.39999 -1.30	178.40	175.90	178.00	93,652
11 Aug 21	178.70000 -4.20	182.70	177.30	182.70	133,903
10 Aug 21	182.89999 -0.50	185.20	182.90	184.00	71,521
09 Aug 21	183.39999 -0.60	184.90	182.40	183.70	65,090
06 Aug 21	184.00000 -2.20	186.40	182.70	186.00	61,778
05 Aug 21	186.20000 +0.30	187.80	185.10	185.60	56,881
04 Aug 21	185.89999 +0.90	186.80	184.80	186.00	47,914
03 Aug 21	185.00000 -1.20	188.00	184.80	186.90	41,355
02 Aug 21	186.20000 +1.00	187.40	185.30	185.30	60,291
30 Jul 21	185.20000 -0.50	186.60	184.50	185.30	54,070
29 Jul 21	185.70000 +0.50	187.00	184.00	185.50	48,162
28 Jul 21	185.20000 +2.40	185.20	181.80	182.60	54,838
27 Jul 21	182.80000 +1.40	184.50	181.50	182.10	53,649
26 Jul 21	181.39999 -1.00	184.60	180.90	183.40	43,695
23 Jul 21	182.39999 +2.40	182.50	179.90	180.50	28,030
22 Jul 21	180.00000 +0.70	180.20	176.20	179.80	52,841
21 Jul 21	179.30000 +2.20	179.70	176.90	178.30	82,066
20 Jul 21	177.10001 -1.30	180.40	173.70	180.40	102,318
19 Jul 21	178.39999 -2.10	179.90	176.80	179.50	71,132
16 Jul 21	180.50000 +0.10	181.90	179.90	181.40	74,132
15 Jul 21	180.39999 -0.70	183.80	180.00	181.20	51,128
14 Jul 21	181.10001 -0.50	181.60	179.50	181.40	36,120
13 Jul 21	181.60001 +2.30	181.60	178.60	179.90	54,961
12 Jul 21	179.30000 +0.90	180.90	178.20	178.20	39,770
09 Jul 21	178.39999 +0.60	179.50	177.80	178.70	47,903
08 Jul 21	177.80000 -1.00	178.90	176.90	178.10	69,496
07 Jul 21	178.80000 +2.80	179.20	176.10	176.40	55,282
06 Jul 21	176.00000 +0.80	176.50	174.10	176.50	59,025
05 Jul 21	175.20000 -0.60	176.60	175.00	176.00	52,545
02 Jul 21	175.80000 +2.00	175.90	174.20	174.20	57,475
01 Jul 21	173.80000 -0.30	176.80	171.90	174.90	70,491
30 Jun 21	174.10001 +1.10	177.10	173.30	173.30	76,810
29 Jun 21	173.00000 +2.60	173.80	170.20	170.30	80,060
28 Jun 21	170.39999 +1.60	171.20	168.30	168.40	33,875
25 Jun 21	168.80000 -0.40	169.20	167.40	169.10	46,554
24 Jun 21	169.20000 +1.60	169.60	167.60	168.30	44,040
23 Jun 21	167.60001 -0.20	170.30	166.70	168.60	75,168
22 Jun 21	167.80000 +0.30	168.30	166.10	167.40	48,627
21 Jun 21	167.50000 +0.40	167.70	166.00	166.30	60,931
18 Jun 21	167.10001 -0.20	169.70	166.80	167.80	149,051
17 Jun 21	167.30000 -1.50	168.40	164.60	167.80	69,111
16 Jun 21	168.80000 +3.20	169.20	165.10	165.40	91,388
15 Jun 21	165.60001 -0.30	167.90	165.30	166.40	116,194
14 Jun 21	165.89999 -2.90	168.20	163.30	164.80	118,573
11 Jun 21	168.80000 -1.40	171.00	168.70	170.20	82,054
10 Jun 21	170.20000 +3.50	171.50	167.10	170.10	121,493
09 Jun 21	166.70000 +4.30	167.30	160.80	162.00	104,369
08 Jun 21	162.39999 +2.40	163.90	159.00	159.80	114,148
07 Jun 21	160.00000 -2.70	162.30	159.20	162.30	89,712
04 Jun 21	162.70000 -1.50	164.30	159.70	163.20	84,809
03 Jun 21	164.20000 -5.60	176.60	157.90	172.90	165,117
02 Jun 21	169.80000 +1.00	171.60	168.90	169.10	61,596
01 Jun 21	168.80000 -2.10	171.50	168.60	171.50	58,159
31 May 21	170.89999 -0.20	172.80	170.60	171.60	21,120
28 May 21	171.10001 +1.90	172.10	169.10	169.60	45,753
27 May 21	169.20000 -2.20	171.80	169.20	171.80	92,926
26 May 21	171.39999 -0.20	173.10	170.40	172.00	56,232
25 May 21	171.60001 +1.40	172.10	169.30	170.40	38,206
24 May 21	170.20000 +2.40	170.30	167.80	168.30	30,185
21 May 21	167.80000 +0.70	168.10	166.90	167.80	42,254
20 May 21	167.10001 +2.30	167.10	164.70	165.10	38,292
19 May 21	164.80000 -1.50	165.30	162.20	165.30	54,519
18 May 21	166.30000 -1.30	168.70	166.30	168.00	47,395
17 May 21	167.60001 +1.30	168.00	166.10	167.00	40,131
14 May 21	166.30000 +1.10	167.30	165.20	166.00	43,779
13 May 21	165.20000 -0.40	165.50	162.90	165.10	38,630
12 May 21	165.60001 +1.10	166.80	164.00	164.40	51,206
11 May 21	164.50000 -3.40	168.00	162.90	168.00	78,692
10 May 21	167.89999 +1.90	167.90	164.40	166.20	61,960
07 May 21	166.00000 -1.00	168.70	164.60	167.50	80,582
06 May 21	167.00000 -0.40	167.90	166.10	167.90	59,959
05 May 21	167.39999 +0.90	168.90	165.80	166.50	45,001
04 May 21	166.50000 -1.00	168.50	166.10	167.30	54,761
03 May 21	167.50000 +1.30	168.00	166.40	166.90	29,212
30 Apr 21	166.20000 -2.90	170.10	166.20	169.70	63,155
29 Apr 21	169.10001 +0.00	170.30	168.00	170.00	44,382
28 Apr 21	169.10001 +0.20	170.00	167.70	169.50	60,305
27 Apr 21	168.89999 +0.00	170.40	168.60	169.20	47,125
26 Apr 21	168.89999 -1.20	172.50	168.60	170.80	35,141
23 Apr 21	170.10001 -2.10	171.90	169.60	170.30	70,823
22 Apr 21	172.20000 +0.70	174.00	171.10	172.60	71,371
21 Apr 21	171.50000 +2.20	172.50	169.00	169.40	44,562
20 Apr 21	169.30000 -0.30	170.20	168.20	169.90	52,666
19 Apr 21	169.60001 +1.10	169.80	168.50	169.40	33,184
16 Apr 21	168.50000 +0.30	169.00	167.60	168.60	37,862
15 Apr 21	168.20000 +2.70	169.80	165.70	165.80	45,109
14 Apr 21	165.50000 -0.80	171.00	164.80	167.50	86,291
13 Apr 21	166.30000 +2.90	166.50	163.10	163.70	48,345
12 Apr 21	163.39999 -0.50	164.60	163.00	164.10	38,339
09 Apr 21	163.89999 +0.00	164.90	163.10	164.50	27,788
08 Apr 21	163.89999 +0.80	165.10	163.30	163.80	41,781
07 Apr 21	163.10001 -0.70	165.00	162.90	164.00	63,491
06 Apr 21	163.80000 +5.20	164.00	159.50	159.60	78,621
01 Apr 21	158.60001 +1.10	160.10	157.50	158.30	52,315
31 Mar 21	157.50000 -2.00	160.10	157.50	159.40	58,569
30 Mar 21	159.50000 +1.00	160.60	158.40	158.40	54,718
29 Mar 21	158.50000 +1.20	159.10	156.40	157.00	76,768
26 Mar 21	157.30000 -0.70	158.80	156.60	158.30	51,208
25 Mar 21	158.00000 -2.00	161.70	157.60	159.60	72,581
24 Mar 21	160.00000 -2.80	162.80	159.00	162.70	55,261
23 Mar 21	162.80000 +3.70	163.30	159.80	159.80	79,099
22 Mar 21	159.10001 -1.50	160.40	158.10	160.40	57,801
19 Mar 21	160.60001 -0.40	161.80	159.60	160.40	146,095
18 Mar 21	161.00000 -3.10	163.90	160.50	163.60	63,986
17 Mar 21	164.10001 +0.80	164.40	162.80	163.10	48,623
16 Mar 21	163.30000 +1.80	164.60	161.40	162.00	67,317
15 Mar 21	161.50000 +0.00	163.90	161.50	162.00	41,435
12 Mar 21	161.50000 -0.40	162.80	160.40	162.30	38,711
11 Mar 21	161.89999 +0.70	163.10	159.80	161.60	48,208
10 Mar 21	161.20000 +0.80	162.00	159.90	160.90	66,750
09 Mar 21	160.39999 +2.40	162.30	158.30	158.40	50,278
08 Mar 21	158.00000 +0.90	158.40	155.60	157.90	49,868
05 Mar 21	157.10001 -0.70	157.80	156.00	157.00	47,031
04 Mar 21	157.80000 +0.00	157.80	154.10	157.20	79,748
03 Mar 21	157.80000 -1.60	159.80	156.80	159.80	48,028
02 Mar 21	159.39999 -0.30	161.40	158.20	159.00	51,214
01 Mar 21	159.70000 +1.70	162.50	159.20	159.60	54,973
26 Feb 21	158.00000 -4.00	160.80	157.70	160.80	94,468
25 Feb 21	162.00000 +0.70	162.40	160.20	162.10	39,889
24 Feb 21	161.30000 -2.90	164.30	159.10	163.80	52,157
23 Feb 21	164.20000 +0.00	164.70	161.50	164.70	57,846
22 Feb 21	164.20000 -1.70	165.70	162.80	165.30	53,868
19 Feb 21	165.89999 +1.10	167.70	164.60	164.90	61,673
18 Feb 21	164.80000 +2.50	165.40	161.60	162.50	80,832
17 Feb 21	162.30000 -0.10	163.30	159.60	162.40	64,509
16 Feb 21	162.39999 +3.80	163.90	158.30	159.00	70,966
15 Feb 21	158.60001 -0.70	159.70	157.80	159.70	37,580
12 Feb 21	159.30000 +1.60	161.30	157.20	157.20	81,216
11 Feb 21	157.70000 -0.20	159.60	157.50	158.30	39,190
10 Feb 21	157.89999 +0.10	158.70	155.90	157.20	70,054
09 Feb 21	157.80000 +2.40	157.80	154.90	155.30	55,929
08 Feb 21	155.39999 -2.60	159.20	154.80	158.20	52,412
05 Feb 21	158.00000 +0.50	158.40	155.50	157.80	68,990
04 Feb 21	157.50000 +2.60	157.50	154.90	155.30	48,148
03 Feb 21	154.89999 -3.20	158.70	154.30	158.60	68,193
02 Feb 21	158.10001 +4.70	158.10	153.60	154.00	82,268
01 Feb 21	153.39999 +0.30	154.80	152.60	153.90	59,485
29 Jan 21	153.10001 +0.90	154.50	149.00	151.30	100,150
28 Jan 21	152.20000 +2.20	152.30	147.90	149.00	90,566
27 Jan 21	150.00000 -0.20	151.20	147.30	151.00	78,940
26 Jan 21	150.20000 +2.60	150.90	148.00	149.40	74,303
25 Jan 21	147.60001 +1.70	148.50	146.00	146.60	60,222
22 Jan 21	145.89999 -0.50	150.20	143.10	147.10	110,357
21 Jan 21	146.39999 +2.80	146.40	143.40	144.20	92,412
20 Jan 21	143.60001 +1.40	145.50	142.40	142.60	51,790
19 Jan 21	142.20000 -1.00	143.00	140.40	143.00	97,548
18 Jan 21	143.20000 -0.40	143.80	142.40	142.90	29,104
15 Jan 21	143.60001 -2.50	146.10	142.00	146.10	49,434
14 Jan 21	146.10001 -3.30	150.10	146.10	149.20	48,629
13 Jan 21	149.39999 +1.20	150.40	147.30	148.60	49,146
12 Jan 21	148.20000 +1.20	149.60	147.10	147.10	58,131
11 Jan 21	147.00000 -1.70	149.20	146.30	148.20	48,299
08 Jan 21	148.70000 +0.60	150.90	147.60	148.90	74,884
07 Jan 21	148.10001 +4.00	148.40	143.40	144.00	48,974
06 Jan 21	144.10001 -6.40	150.30	144.10	150.10	103,344
05 Jan 21	150.50000 -2.10	152.50	149.90	151.50	68,178
04 Jan 21	152.60001 +0.30	153.80	148.70	150.90	100,136
31 Dec 20	152.30000 -6.30	160.00	151.50	160.00	39,295
30 Dec 20	158.60001 -1.00	159.90	158.10	158.10	39,103
29 Dec 20	159.60001 +5.20	159.60	154.90	155.00	52,199
28 Dec 20	154.39999 +1.90	154.80	152.80	152.90	29,357
24 Dec 20	152.50000 +0.00	152.70	151.50	152.50	6,336
23 Dec 20	152.50000 +0.40	154.00	151.30	152.70	28,403
22 Dec 20	152.10001 +0.40	153.00	150.90	151.00	34,896
21 Dec 20	151.70000 -0.10	152.20	149.80	150.60	50,383
18 Dec 20	151.80000 +3.20	151.80	148.00	148.40	145,989
17 Dec 20	148.60001 +0.40	149.00	147.30	147.90	52,888
16 Dec 20	148.20000 +0.90	148.60	146.30	147.80	42,989
15 Dec 20	147.30000 -3.70	151.20	147.30	151.00	54,137
14 Dec 20	151.00000 +1.40	152.10	149.30	150.10	75,514
11 Dec 20	149.60001 +3.00	150.20	146.40	147.60	79,345
10 Dec 20	146.60001 +1.70	148.20	144.40	144.40	72,398
09 Dec 20	144.89999 +0.70	144.90	142.50	144.30	54,375
08 Dec 20	144.20000 +1.90	144.20	142.30	142.30	56,586
07 Dec 20	142.30000 +0.90	142.30	140.30	141.00	52,036
04 Dec 20	141.39999 -2.40	145.10	140.90	144.20	79,721
03 Dec 20	143.80000 +0.00	144.70	142.40	143.60	58,441
02 Dec 20	143.80000 -1.60	146.50	143.70	145.80	71,726
01 Dec 20	145.39999 -3.60	150.30	145.40	150.30	72,357
30 Nov 20	149.00000 -0.40	151.90	149.00	149.80	126,616
27 Nov 20	149.39999 +1.20	151.50	148.50	148.80	90,541
26 Nov 20	148.20000 -2.70	152.80	147.30	150.00	68,017
25 Nov 20	150.89999 +1.90	151.50	148.80	149.00	55,361
24 Nov 20	149.00000 -3.00	153.00	148.80	153.00	63,112
23 Nov 20	152.00000 -0.60	154.70	152.00	152.90	65,514
20 Nov 20	152.60001 -0.10	153.60	151.50	152.00	60,053
19 Nov 20	152.70000 -0.60	153.50	151.90	152.60	63,751
18 Nov 20	153.30000 -1.40	155.20	152.70	154.00	55,300
17 Nov 20	154.70000 -2.20	157.40	154.30	157.20	76,200
16 Nov 20	156.89999 +1.90	159.20	155.00	156.60	71,632
13 Nov 20	155.00000 -1.00	157.50	155.00	156.20	55,883
12 Nov 20	156.00000 -0.10	158.20	154.80	155.60	78,063
11 Nov 20	156.10001 +4.30	156.70	152.20	152.40	90,263
10 Nov 20	151.80000 +0.40	153.20	149.10	150.50	136,954
09 Nov 20	151.39999 +0.70	155.00	150.70	151.30	93,229
06 Nov 20	150.70000 +0.50	151.20	147.80	149.60	58,462
05 Nov 20	150.20000 -0.90	153.30	149.60	151.10	105,209
04 Nov 20	151.10001 +4.00	151.40	146.60	146.60	71,622
03 Nov 20	147.10001 +2.00	147.80	145.20	145.90	73,450
02 Nov 20	145.10001 +0.10	146.80	144.80	145.00	88,488
30 Oct 20	145.00000 -4.90	149.70	144.90	148.20	128,555
29 Oct 20	149.89999 +1.10	151.50	148.40	148.40	70,292
28 Oct 20	148.80000 -3.70	152.40	148.00	151.60	78,095
27 Oct 20	152.50000 +0.50	153.90	151.00	151.70	64,520
26 Oct 20	152.00000 -1.40	153.60	151.40	151.80	39,399
23 Oct 20	153.39999 -1.50	155.00	152.20	154.30	57,928
22 Oct 20	154.89999 +3.80	156.20	150.20	152.20	65,210
21 Oct 20	151.10001 -2.60	155.20	150.80	153.50	99,010
20 Oct 20	153.70000 -3.70	162.50	151.70	162.00	147,222
19 Oct 20	157.39999 -2.30	161.10	156.20	161.00	60,010
16 Oct 20	159.70000 +0.20	162.80	159.00	159.90	69,262
15 Oct 20	159.50000 +0.50	160.50	157.00	157.40	88,571
14 Oct 20	159.00000 -1.60	162.80	157.90	160.30	88,132
13 Oct 20	160.60001 +1.40	160.90	158.00	159.20	72,812
12 Oct 20	159.20000 +4.40	159.70	154.60	154.80	61,359
09 Oct 20	154.80000 +1.20	155.00	152.40	153.60	77,373
08 Oct 20	153.60001 -0.70	155.30	153.00	153.50	45,745
07 Oct 20	154.30000 +0.90	155.70	153.50	154.80	42,519
06 Oct 20	153.39999 -1.80	156.10	152.60	156.10	70,415
05 Oct 20	155.20000 -1.10	157.80	154.50	156.70	55,458
02 Oct 20	156.30000 +0.70	156.30	153.50	154.80	61,971
01 Oct 20	155.60001 -0.20	157.30	154.10	156.00	92,149
30 Sep 20	155.80000 +1.20	156.30	153.70	154.70	124,388
29 Sep 20	154.60001 -0.10	155.60	153.40	154.60	47,043
28 Sep 20	154.70000 +5.20	154.90	150.30	150.80	63,259
25 Sep 20	149.50000 -4.50	154.20	147.70	154.10	106,024
24 Sep 20	154.00000 +1.60	154.60	150.30	151.60	74,740
23 Sep 20	152.39999 +1.60	153.60	151.40	151.50	61,762
22 Sep 20	150.80000 +1.30	151.90	149.10	150.30	53,500
21 Sep 20	149.50000 +0.00	150.30	147.90	149.20	78,637
18 Sep 20	149.50000 -1.20	151.50	148.60	150.50	193,440
17 Sep 20	150.70000 -2.30	153.00	150.00	150.60	68,803
16 Sep 20	153.00000 -0.60	154.00	151.50	153.70	79,347
15 Sep 20	153.60001 +3.10	153.60	146.90	150.30	99,742
14 Sep 20	150.50000 +2.50	151.10	148.40	148.40	64,235
11 Sep 20	148.00000 +0.50	149.50	146.50	148.10	60,491
10 Sep 20	147.50000 +1.00	148.70	146.50	146.50	57,946
09 Sep 20	146.50000 -0.80	148.20	145.20	148.20	87,760
08 Sep 20	147.30000 +1.90	148.10	145.00	146.00	105,778
07 Sep 20	145.39999 +3.00	145.50	142.00	142.00	39,608
04 Sep 20	142.39999 +0.80	143.40	139.10	141.00	129,384
03 Sep 20	141.60001 +0.90	145.00	140.70	141.00	106,880
02 Sep 20	140.70000 +4.50	140.70	136.60	137.20	113,006
01 Sep 20	136.20000 -1.70	138.80	136.20	137.80	56,811
31 Aug 20	137.89999 +0.50	139.10	137.20	137.20	81,063
28 Aug 20	137.39999 -1.50	139.40	137.30	138.90	53,739
27 Aug 20	138.89999 -2.30	141.30	138.50	140.40	77,357
26 Aug 20	141.20000 +0.60	141.60	139.80	141.50	68,198
25 Aug 20	140.60001 +0.40	141.60	139.00	139.00	57,572
24 Aug 20	140.20000 +2.00	140.90	138.10	138.10	71,434
21 Aug 20	138.20000 +0.70	138.40	136.30	138.00	56,043
20 Aug 20	137.50000 -0.80	138.60	136.60	137.00	42,833
19 Aug 20	138.30000 +2.00	138.80	135.90	135.90	68,812
18 Aug 20	136.30000 +0.50	136.90	133.90	135.60	77,998
17 Aug 20	135.80000 +1.80	135.80	133.40	134.10	46,086
14 Aug 20	134.00000 -3.10	136.80	133.20	136.80	59,207
13 Aug 20	137.10001 +0.70	137.40	135.30	136.10	54,552
12 Aug 20	136.39999 +2.70	136.60	132.90	133.50	123,320
11 Aug 20	133.70000 +1.10	136.50	133.00	133.10	98,905
10 Aug 20	132.60001 -1.50	134.70	131.90	134.70	50,486
07 Aug 20	134.10001 +0.80	134.40	132.50	133.10	43,202
06 Aug 20	133.30000 -1.10	134.20	132.70	134.10	50,781
05 Aug 20	134.39999 +0.00	134.90	133.30	134.30	64,110
04 Aug 20	134.39999 -2.40	136.60	133.80	135.70	69,119
03 Aug 20	136.80000 +0.90	137.50	134.60	136.00	50,631
31 Jul 20	135.89999 +1.40	138.70	134.10	134.10	117,058
30 Jul 20	134.50000 -2.00	136.80	133.90	136.10	65,691
29 Jul 20	136.50000 +3.30	136.60	132.50	133.00	66,238
28 Jul 20	133.20000 -1.20	134.10	131.70	132.10	63,034
27 Jul 20	134.39999 -0.60	136.90	134.10	136.90	76,887
24 Jul 20	135.00000 -4.70	138.90	134.00	138.30	93,848
23 Jul 20	139.70000 +3.30	139.70	136.00	137.80	86,919
22 Jul 20	136.39999 -0.80	139.00	134.40	139.00	67,281
21 Jul 20	137.20000 +2.90	141.30	132.00	138.40	171,414
20 Jul 20	134.30000 -4.00	137.60	132.80	136.90	186,194
17 Jul 20	138.30000 +4.60	138.30	133.50	133.50	138,914
16 Jul 20	133.70000 +1.60	133.80	129.10	130.40	105,012
15 Jul 20	132.10001 +5.80	133.40	126.10	126.10	124,746
14 Jul 20	126.30000 -1.50	126.70	123.10	126.70	112,141
13 Jul 20	127.80000 +2.60	128.60	125.50	125.60	58,063
10 Jul 20	125.20000 -2.20	127.50	124.60	127.40	92,751
09 Jul 20	127.40000 +0.50	129.20	125.90	127.50	91,390
08 Jul 20	126.90000 -0.40	128.00	126.10	127.30	85,706
07 Jul 20	127.30000 -0.10	129.10	125.50	125.60	101,139
06 Jul 20	127.40000 +2.90	128.50	125.00	125.30	82,267
03 Jul 20	124.50000 +1.00	125.00	122.90	122.90	62,596
02 Jul 20	123.50000 +1.90	123.60	121.50	121.80	87,759
01 Jul 20	121.60000 +0.40	122.90	119.20	121.50	93,659
30 Jun 20	121.20000 -0.20	122.70	120.90	121.10	83,157
29 Jun 20	121.40000 +0.20	122.00	120.00	121.00	62,170
26 Jun 20	121.20000 +0.70	122.60	119.60	119.60	59,400
25 Jun 20	120.50000 -0.50	121.40	119.30	120.60	71,258
24 Jun 20	121.00000 -5.10	125.90	120.60	125.90	99,587
23 Jun 20	126.10000 +3.00	126.10	122.50	123.10	90,320
22 Jun 20	123.10000 -2.90	126.00	122.50	125.00	117,300
19 Jun 20	126.00000 +5.40	126.70	120.00	120.60	277,075
18 Jun 20	120.60000 +2.70	122.80	119.10	120.10	93,067
17 Jun 20	117.90000 +1.50	118.20	116.00	116.80	65,148
16 Jun 20	116.40000 +2.20	118.70	115.30	115.90	136,783
15 Jun 20	114.20000 -1.00	117.00	113.00	114.70	153,581
12 Jun 20	115.20000 +0.10	117.90	114.50	114.70	89,534
11 Jun 20	115.10000 -1.00	116.40	114.10	115.40	79,133
10 Jun 20	116.10000 +0.40	118.80	115.20	116.50	96,284
09 Jun 20	115.70000 -1.40	118.30	112.10	114.90	136,586
08 Jun 20	117.10000 -4.40	121.60	114.60	121.00	163,243
05 Jun 20	121.50000 -2.90	125.00	121.00	123.10	153,346
04 Jun 20	124.40000 +12.60	124.40	113.00	113.00	298,920
03 Jun 20	111.80000 +2.80	111.80	108.50	108.60	100,186
02 Jun 20	109.00000 +0.20	111.10	108.70	109.60	74,070
01 Jun 20	108.80000 +2.00	109.50	107.10	108.40	48,274
29 May 20	106.80000 -3.80	110.10	106.60	110.10	126,430
28 May 20	110.60000 +5.80	112.40	104.90	105.20	144,840
27 May 20	104.80000 +0.70	104.80	101.20	104.20	134,118
26 May 20	104.10000 -1.10	106.90	103.50	105.30	76,772
25 May 20	105.20000 +3.40	106.10	101.80	101.80	62,200
22 May 20	101.80000 -0.10	102.40	99.60	101.00	93,262
21 May 20	101.90000 +0.60	104.20	99.60	101.00	60,070
20 May 20	101.30000 -1.30	103.70	100.10	102.10	95,928
19 May 20	102.60000 -5.00	105.80	99.00	105.70	191,296
18 May 20	107.60000 +2.90	109.60	104.80	105.40	41,563
15 May 20	104.70000 +4.40	105.10	101.40	102.00	59,283
14 May 20	100.30000 -5.50	105.60	100.20	105.40	54,731
13 May 20	105.80000 +3.20	106.30	102.90	103.40	45,304
12 May 20	102.60000 +1.00	103.70	102.20	102.60	36,893
11 May 20	101.60000 +1.30	102.90	100.50	100.60	29,121
08 May 20	100.30000 +1.65	100.40	98.70	99.40	22,916
07 May 20	98.65000 -1.45	101.30	98.25	100.00	36,782
06 May 20	100.10000 +0.80	101.40	99.00	100.20	32,342
05 May 20	99.30000 +0.65	101.30	98.60	98.60	30,716
04 May 20	98.65000 -3.15	103.00	98.60	102.60	51,804
30 Apr 20	101.80000 +1.10	103.90	100.80	100.80	45,420
29 Apr 20	100.70000 -1.00	101.90	99.90	100.50	36,912
28 Apr 20	101.70000 +0.30	102.40	100.00	102.40	55,737
27 Apr 20	101.40000 +1.65	102.20	100.70	101.00	28,326
24 Apr 20	99.75000 -1.15	103.00	98.95	103.00	29,793
23 Apr 20	100.90000 -0.40	102.30	99.50	100.80	38,231
22 Apr 20	101.30000 -0.40	104.30	100.80	101.70	38,182
21 Apr 20	101.70000 -1.50	104.80	101.60	104.80	48,207
20 Apr 20	103.20000 -0.40	103.90	102.30	102.60	34,638
17 Apr 20	103.60000 +1.60	104.40	102.80	103.80	36,815
16 Apr 20	102.00000 +0.50	102.30	100.30	100.30	57,605
15 Apr 20	101.50000 -1.60	103.90	99.80	103.10	80,056
14 Apr 20	103.10000 -0.10	104.60	101.50	101.60	57,877
09 Apr 20	103.20000 +7.70	103.60	95.65	95.65	67,461
08 Apr 20	95.50000 -2.90	98.25	95.35	97.50	60,719
07 Apr 20	98.40000 -0.60	102.30	97.60	100.20	63,224
06 Apr 20	99.00000 +0.35	99.95	97.60	99.15	62,645
03 Apr 20	98.65000 -2.45	100.20	96.75	99.00	117,327
02 Apr 20	101.10000 +0.10	102.60	98.75	102.00	80,310
01 Apr 20	101.00000 +1.35	102.20	97.20	98.35	74,266
31 Mar 20	99.65000 -2.35	104.60	99.25	101.50	95,058
30 Mar 20	102.00000 -1.00	104.30	98.95	102.80	104,380
27 Mar 20	103.00000 -0.40	104.00	101.80	104.00	106,746
26 Mar 20	103.40000 -0.50	105.40	99.80	101.80	216,965
25 Mar 20	103.90000 +12.10	106.60	95.00	95.00	224,337
24 Mar 20	91.80000 -1.25	96.80	90.35	95.10	174,096
23 Mar 20	93.05000 -4.45	95.70	90.70	93.50	114,376
20 Mar 20	97.50000 +4.85	98.95	95.60	97.40	265,597
19 Mar 20	92.65000 +4.85	95.35	88.25	88.50	196,716
18 Mar 20	87.80000 +3.05	89.40	85.75	86.30	193,142
17 Mar 20	84.75000 -0.60	88.45	84.10	86.80	217,703
16 Mar 20	85.35000 -1.90	86.55	79.20	84.55	191,937
13 Mar 20	87.25000 +3.65	93.20	84.25	84.85	228,786
12 Mar 20	83.60000 -6.25	87.10	81.00	85.50	407,068
11 Mar 20	89.85000 -5.00	96.50	89.85	95.85	172,598
10 Mar 20	94.85000 +0.50	101.00	94.10	95.10	339,958
09 Mar 20	94.35000 -4.05	95.50	92.15	93.90	377,739
06 Mar 20	98.40000 -1.00	99.10	97.35	98.20	362,394
05 Mar 20	99.40000 +2.05	99.55	97.65	98.20	203,724
04 Mar 20	97.35000 +2.45	98.75	94.60	95.00	136,696
03 Mar 20	94.90000 +0.40	97.65	94.90	96.00	214,077
02 Mar 20	94.50000 +3.25	95.55	92.30	93.50	272,967
28 Feb 20	91.25000 -1.50	93.75	89.90	90.65	355,508
27 Feb 20	92.75000 +0.05	93.40	91.50	92.50	337,808
26 Feb 20	92.70000 -2.55	94.35	90.90	94.00	240,092
25 Feb 20	95.25000 -0.95	96.70	94.95	96.20	134,394
24 Feb 20	96.20000 -3.75	97.65	94.45	97.60	163,970
21 Feb 20	99.95000 -3.15	103.90	99.85	102.90	108,514
20 Feb 20	103.10000 -0.40	104.40	102.90	103.00	134,574
19 Feb 20	103.50000 +2.80	104.80	100.50	100.90	170,380
18 Feb 20	100.70000 +0.00	101.10	100.20	100.50	57,962
17 Feb 20	100.70000 +0.50	101.20	100.00	100.10	84,614
14 Feb 20	100.20000 -0.90	100.80	98.25	99.40	100,324
13 Feb 20	101.10000 +1.00	101.80	98.50	99.60	210,332
12 Feb 20	100.10000 -0.20	101.10	99.80	100.20	105,965
11 Feb 20	100.30000 +0.00	101.30	99.55	100.40	95,318
10 Feb 20	100.30000 -0.10	100.70	99.55	100.30	67,778
07 Feb 20	100.40000 -1.10	102.10	99.00	101.60	112,214
06 Feb 20	101.50000 +0.50	101.50	100.00	101.00	93,898
05 Feb 20	101.00000 -0.40	102.20	99.55	102.10	181,844
04 Feb 20	101.40000 +1.50	103.30	100.30	100.40	139,523
03 Feb 20	99.90000 +4.70	100.80	95.65	96.15	194,945
31 Jan 20	95.20000 +0.75	96.25	94.50	95.95	105,911
30 Jan 20	94.45000 -3.65	97.70	94.45	97.40	121,299
29 Jan 20	98.10000 +2.05	98.60	95.10	95.35	118,780
28 Jan 20	96.05000 +0.25	96.90	93.70	95.20	168,296
27 Jan 20	95.80000 -3.15	97.80	94.45	97.40	315,980
24 Jan 20	98.95000 -13.05	103.90	98.80	103.00	439,770
23 Jan 20	112.00000 -2.30	115.20	111.70	114.70	105,062
22 Jan 20	114.30000 -1.00	115.40	114.10	115.00	59,478
21 Jan 20	115.30000 +0.30	115.70	112.70	114.20	88,221
20 Jan 20	115.00000 -2.40	117.90	114.70	117.60	54,819
17 Jan 20	117.40000 +0.70	118.10	116.40	116.50	93,571
16 Jan 20	116.70000 +1.80	116.80	114.70	114.90	78,581
15 Jan 20	114.90000 +2.20	114.90	112.60	112.80	117,011
14 Jan 20	112.70000 +0.70	113.20	110.90	112.10	74,685
13 Jan 20	112.00000 +1.40	112.00	110.60	110.60	58,308
10 Jan 20	110.60000 -0.10	111.20	110.20	110.90	66,354
09 Jan 20	110.70000 +1.30	111.40	109.10	109.10	59,376
08 Jan 20	109.40000 +0.80	109.70	107.90	108.60	55,182
07 Jan 20	108.60000 -0.10	109.50	108.00	108.70	120,678
06 Jan 20	108.70000 -1.90	110.00	108.50	109.60	54,872
03 Jan 20	110.60000 +0.30	110.80	109.40	109.70	56,899
02 Jan 20	110.30000 +0.80	110.60	109.20	109.90	69,711
31 Dec 19	109.50000 -0.50	110.30	108.90	109.80	20,325
30 Dec 19	110.00000 -0.70	112.00	110.00	112.00	46,206
27 Dec 19	110.70000 +0.00	111.70	110.50	111.10	41,559
24 Dec 19	110.70000 +0.50	111.10	110.40	111.10	8,930
23 Dec 19	110.20000 +0.80	111.90	110.10	110.10	88,288
20 Dec 19	109.40000 +1.40	110.70	107.50	108.30	280,445
19 Dec 19	108.00000 -1.70	109.90	107.60	109.50	227,350
18 Dec 19	109.70000 -3.90	113.00	109.50	112.80	132,535
17 Dec 19	113.60000 +0.30	114.30	113.10	113.40	79,484
16 Dec 19	113.30000 +0.30	114.80	112.80	112.90	107,688
13 Dec 19	113.00000 -0.90	114.80	111.50	114.80	117,446
12 Dec 19	113.90000 -1.90	115.80	113.90	115.20	81,152
11 Dec 19	115.80000 +0.90	115.90	114.60	114.90	64,519
10 Dec 19	114.90000 -0.80	115.30	113.50	114.90	72,992
09 Dec 19	115.70000 +0.10	116.10	114.20	115.30	74,285
06 Dec 19	115.60000 +2.30	116.00	113.20	113.30	89,990
05 Dec 19	113.30000 +1.00	114.40	112.50	112.50	93,926
04 Dec 19	112.30000 -0.50	113.80	111.90	112.40	133,412
03 Dec 19	112.80000 -0.70	114.80	112.50	113.50	94,543
02 Dec 19	113.50000 -3.40	117.30	113.10	116.20	143,756
29 Nov 19	116.90000 -0.30	117.10	113.30	115.10	181,722
28 Nov 19	117.20000 -2.90	118.50	115.10	116.00	275,531
27 Nov 19	120.10000 +1.30	120.80	118.70	118.80	123,221
26 Nov 19	118.80000 +0.00	119.90	118.50	118.60	136,540
25 Nov 19	118.80000 -0.30	120.10	118.50	119.30	67,034
22 Nov 19	119.10000 -0.10	119.90	118.20	119.80	76,914
21 Nov 19	119.20000 -3.20	121.90	117.70	121.40	114,925
20 Nov 19	122.40000 +0.40	122.40	121.00	121.00	69,195
19 Nov 19	122.00000 -2.60	124.80	121.20	124.80	78,498
18 Nov 19	124.60000 +0.70	124.60	122.10	124.00	98,075
15 Nov 19	123.90000 +2.80	123.90	120.90	121.80	102,665
14 Nov 19	121.10000 -1.00	122.80	120.70	122.70	44,837
13 Nov 19	122.10000 +1.80	122.80	120.20	120.20	50,135
12 Nov 19	120.30000 -1.90	122.90	120.30	122.90	77,603
11 Nov 19	122.20000 +0.20	123.70	121.40	121.50	78,616
08 Nov 19	122.00000 +2.10	122.20	119.80	120.20	87,028
07 Nov 19	119.90000 -1.10	120.80	119.50	120.80	73,387
06 Nov 19	121.00000 +2.30	121.40	118.40	118.40	88,346
05 Nov 19	118.70000 +0.80	119.30	117.90	118.20	83,258
04 Nov 19	117.90000 -1.20	119.50	117.80	119.40	65,133
01 Nov 19	119.10000 -0.80	121.20	118.70	119.60	54,202
31 Oct 19	119.90000 +0.20	120.50	119.20	119.60	78,209
30 Oct 19	119.70000 +1.90	120.40	117.20	117.20	79,554
29 Oct 19	117.80000 -0.70	118.50	117.10	118.50	71,796
28 Oct 19	118.50000 +0.20	118.70	117.30	118.00	51,026
25 Oct 19	118.30000 -0.40	119.30	117.80	118.30	59,357
24 Oct 19	118.70000 -0.10	118.90	115.60	116.20	111,949
23 Oct 19	118.80000 +0.40	119.20	117.30	117.60	67,598
22 Oct 19	118.40000 -0.90	119.30	117.10	119.30	67,915
21 Oct 19	119.30000 -1.60	121.10	118.30	120.50	101,901
18 Oct 19	120.90000 -1.80	123.20	118.30	120.50	182,704
17 Oct 19	122.70000 -1.30	124.80	122.00	122.00	106,462
16 Oct 19	124.00000 +0.30	124.30	123.10	123.50	73,288
15 Oct 19	123.70000 -3.30	126.20	122.30	126.00	152,621
14 Oct 19	127.00000 +0.50	127.60	125.60	126.20	84,309
11 Oct 19	126.50000 +1.20	126.80	124.40	125.30	84,545
10 Oct 19	125.30000 +0.60	125.30	123.40	124.60	100,988
09 Oct 19	124.70000 +0.60	125.90	123.90	124.60	51,457
08 Oct 19	124.10000 -1.30	125.80	123.60	125.40	116,772
07 Oct 19	125.40000 +0.20	125.80	124.00	125.70	70,135
04 Oct 19	125.20000 -0.80	126.80	122.90	126.00	96,563
03 Oct 19	126.00000 +7.60	127.90	124.00	127.00	329,793
02 Oct 19	118.40000 -1.90	120.70	118.10	120.70	91,147
01 Oct 19	120.30000 -1.50	123.00	120.10	122.60	77,763
30 Sep 19	121.80000 +0.40	122.40	120.10	121.40	104,541
27 Sep 19	121.40000 +0.30	121.90	119.90	121.00	119,622
26 Sep 19	121.10000 +0.60	122.20	119.70	121.00	120,151
25 Sep 19	120.50000 -2.10	121.60	118.80	120.40	148,270
24 Sep 19	122.60000 -3.70	125.60	122.20	125.40	195,873
23 Sep 19	126.30000 -0.60	127.60	125.90	127.00	80,632
20 Sep 19	126.90000 -1.20	128.80	125.10	128.50	188,152
19 Sep 19	128.10001 +0.80	128.70	126.80	127.20	83,322
18 Sep 19	127.30000 -2.10	130.70	127.30	129.20	91,743
17 Sep 19	129.39999 +2.20	130.10	126.60	127.00	89,477
16 Sep 19	127.20000 -2.80	130.00	127.20	129.70	115,017
13 Sep 19	130.00000 -4.80	134.50	129.80	134.50	121,947
12 Sep 19	134.80000 -2.50	136.80	133.70	135.30	97,475
11 Sep 19	137.30000 +4.90	137.30	132.00	132.50	176,170
10 Sep 19	132.39999 -1.30	134.10	130.40	134.00	101,579
09 Sep 19	133.70000 -4.40	138.40	132.20	138.20	134,778
06 Sep 19	138.10001 -0.70	139.80	137.60	138.50	57,200
05 Sep 19	138.80000 -0.80	140.80	138.60	140.10	58,284
04 Sep 19	139.60001 -0.40	142.90	139.30	142.10	84,523
03 Sep 19	140.00000 -0.70	142.00	139.80	141.10	48,360
02 Sep 19	140.70000 +3.30	141.00	138.00	138.10	59,134
30 Aug 19	137.39999 +1.90	138.10	135.40	136.00	51,161
29 Aug 19	135.50000 +2.80	136.20	133.00	133.00	70,267
28 Aug 19	132.70000 +0.50	133.00	131.20	132.60	57,385
27 Aug 19	132.20000 +0.20	132.60	130.50	132.20	65,179
26 Aug 19	132.00000 +2.30	132.10	128.60	129.20	47,924
23 Aug 19	129.70000 -1.70	132.60	129.70	132.60	55,036
22 Aug 19	131.39999 -2.90	135.20	131.30	134.50	78,868
21 Aug 19	134.30000 +4.30	134.70	130.30	130.30	80,378
20 Aug 19	130.00000 -2.00	133.00	130.00	131.60	70,206
19 Aug 19	132.00000 +1.40	132.60	131.10	131.90	66,595
16 Aug 19	130.60001 +2.00	132.00	128.90	129.00	66,219
15 Aug 19	128.60001 -0.60	130.60	127.20	129.80	64,806
14 Aug 19	129.20000 -0.90	131.60	128.50	130.00	87,610
13 Aug 19	130.10001 -0.90	131.40	128.70	130.40	75,853
12 Aug 19	131.00000 +1.10	133.00	130.00	130.60	71,261
09 Aug 19	129.89999 -0.80	131.30	129.70	130.80	51,015
08 Aug 19	130.70000 +3.20	130.70	127.80	128.40	63,575
07 Aug 19	127.50000 +0.80	128.70	126.10	127.90	78,556
06 Aug 19	126.70000 +1.40	130.50	125.00	125.30	122,053
05 Aug 19	125.30000 -4.70	130.10	125.30	130.00	174,148
02 Aug 19	130.00000 -7.10	135.30	130.00	135.00	116,731
01 Aug 19	137.10001 +3.20	137.40	133.50	133.80	87,864
31 Jul 19	133.89999 +1.30	133.90	131.80	131.80	50,999
30 Jul 19	132.60001 -0.90	135.00	132.20	133.90	42,498
29 Jul 19	133.50000 +0.00	133.90	131.60	132.60	62,520
26 Jul 19	133.50000 +1.80	133.50	131.70	131.70	45,644
25 Jul 19	131.70000 +0.70	133.70	130.60	131.90	97,518
24 Jul 19	131.00000 -0.60	132.50	130.10	131.10	41,192
23 Jul 19	131.60001 +1.80	132.10	129.60	129.60	65,793
22 Jul 19	129.80000 -4.60	131.60	129.40	131.30	114,918
19 Jul 19	134.39999 +3.00	135.00	132.50	132.60	126,139
18 Jul 19	131.39999 +2.70	131.60	126.60	127.40	123,819
17 Jul 19	128.70000 +1.40	128.70	125.80	127.20	114,525
16 Jul 19	127.30000 -0.40	127.70	126.10	127.60	56,835
15 Jul 19	127.70000 +1.10	127.90	125.70	125.70	75,163
12 Jul 19	126.60000 +0.00	126.80	125.80	126.80	52,966
11 Jul 19	126.60000 +0.30	126.70	124.90	126.30	90,913
10 Jul 19	126.30000 -1.10	127.30	124.70	127.30	100,447
09 Jul 19	127.40000 -1.50	128.00	124.70	127.50	161,144
08 Jul 19	128.89999 +0.10	129.80	128.70	128.70	51,755
05 Jul 19	128.80000 -1.50	131.40	128.50	130.50	60,872
04 Jul 19	130.30000 -0.70	131.60	130.30	131.00	42,878
03 Jul 19	131.00000 +1.70	131.10	129.50	129.80	92,716
02 Jul 19	129.30000 +0.50	129.60	128.30	129.40	93,731
01 Jul 19	128.80000 +2.00	129.30	126.90	127.60	89,001
28 Jun 19	126.80000 +3.30	127.30	123.10	123.90	145,236
27 Jun 19	123.50000 +0.00	124.00	122.90	123.20	79,635
26 Jun 19	123.50000 +0.40	123.80	122.30	122.60	108,288
25 Jun 19	123.10000 +2.00	123.10	120.00	120.30	95,137
24 Jun 19	121.10000 +0.60	121.40	120.30	120.50	75,668
21 Jun 19	120.50000 -0.50	121.50	119.40	121.20	136,606
20 Jun 19	121.00000 +0.70	122.00	120.60	120.80	92,847
19 Jun 19	120.30000 -0.20	121.60	119.30	120.80	136,219
18 Jun 19	120.50000 +2.90	121.30	117.10	117.20	152,591
17 Jun 19	117.60000 +2.40	118.20	115.10	115.40	127,783
14 Jun 19	115.20000 +1.60	116.00	112.90	114.00	160,877
13 Jun 19	113.60000 -2.60	116.80	113.20	116.80	193,825
12 Jun 19	116.20000 -3.60	119.50	115.90	119.50	187,456
11 Jun 19	119.80000 -0.70	120.60	118.80	120.60	115,843
10 Jun 19	120.50000 -0.30	121.60	118.60	121.60	94,096
07 Jun 19	120.80000 +2.20	121.80	119.50	120.20	141,280
06 Jun 19	118.60000 -3.80	124.50	116.70	124.40	219,723
05 Jun 19	122.40000 +1.90	122.70	120.60	120.70	177,218
04 Jun 19	120.50000 -2.40	122.70	120.50	122.70	103,208
03 Jun 19	122.90000 -0.10	123.40	121.60	122.80	109,099
31 May 19	123.00000 -0.70	124.60	122.00	122.80	131,569
30 May 19	123.70000 +4.60	124.10	121.40	122.00	88,575
29 May 19	119.10000 -2.40	121.10	118.30	120.60	77,954
28 May 19	121.50000 +1.30	121.50	120.10	120.80	84,572
27 May 19	120.20000 +0.60	120.90	120.00	120.00	28,193
24 May 19	119.60000 +0.30	120.00	118.80	120.00	44,825
23 May 19	119.30000 -1.80	120.60	119.20	120.60	64,692
22 May 19	121.10000 +2.60	121.40	118.20	118.20	80,761
21 May 19	118.50000 +0.50	118.80	117.70	118.50	44,160
20 May 19	118.00000 -1.40	119.90	117.60	119.00	61,745
17 May 19	119.40000 +1.40	120.40	118.50	119.20	82,559
16 May 19	118.00000 +0.80	118.40	116.30	117.60	70,704
15 May 19	117.20000 -1.60	119.00	116.80	118.50	84,521
14 May 19	118.80000 +2.70	119.20	115.50	116.20	65,709
13 May 19	116.10000 -2.40	118.70	116.10	118.20	80,521
10 May 19	118.50000 +0.20	120.10	118.00	118.40	60,127
09 May 19	118.30000 -2.30	120.00	118.00	119.90	50,458
08 May 19	120.60000 +1.80	120.70	118.40	118.60	45,273
07 May 19	118.80000 +0.10	119.60	118.10	118.10	70,324
06 May 19	118.70000 -0.50	118.80	116.70	117.80	29,541
03 May 19	119.20000 +0.80	119.40	117.70	117.80	32,039
02 May 19	118.40000 -0.40	118.60	116.90	118.40	64,797
30 Apr 19	118.80000 -0.90	120.20	118.60	119.80	95,099
29 Apr 19	119.70000 +0.20	119.70	117.80	119.00	65,445
26 Apr 19	119.50000 +0.10	119.80	118.80	118.80	53,545
25 Apr 19	119.40000 -0.60	120.80	118.70	120.40	68,880
24 Apr 19	120.00000 +0.90	122.00	118.30	122.00	82,301
23 Apr 19	119.10000 +1.50	119.40	117.40	117.60	70,691
18 Apr 19	117.60000 +0.60	118.60	116.90	116.90	47,343
17 Apr 19	117.00000 -1.00	118.30	116.20	118.00	73,060
16 Apr 19	118.00000 -0.90	118.70	117.30	117.80	44,010
15 Apr 19	118.90000 +0.60	118.90	117.60	118.40	44,149
12 Apr 19	118.30000 -0.20	119.00	117.20	118.40	49,114
11 Apr 19	118.50000 +0.20	119.60	118.00	119.00	82,369
10 Apr 19	118.30000 +1.10	118.60	117.20	117.60	59,681
09 Apr 19	117.20000 -3.40	120.70	116.80	119.70	95,383
08 Apr 19	120.60000 +0.60	120.60	119.10	120.00	85,537
05 Apr 19	120.00000 +0.70	120.10	118.20	118.50	65,000
04 Apr 19	119.30000 +0.00	119.80	118.60	118.80	68,496
03 Apr 19	119.30000 +0.30	120.00	118.70	119.40	79,557
02 Apr 19	119.00000 +1.70	119.30	117.20	117.30	68,087
01 Apr 19	117.30000 -1.60	120.20	117.30	119.20	79,747
29 Mar 19	118.90000 +1.60	119.40	117.60	118.20	71,556
28 Mar 19	117.30000 +2.00	118.00	115.00	115.00	54,933
27 Mar 19	115.30000 -2.10	117.60	115.00	117.60	63,326
26 Mar 19	117.40000 +2.10	117.40	115.60	115.60	54,473
25 Mar 19	115.30000 +0.30	115.60	114.50	114.90	57,395
22 Mar 19	115.00000 -3.50	118.00	114.40	117.40	145,597
21 Mar 19	118.50000 -0.60	119.50	118.00	119.00	54,777
20 Mar 19	119.10000 +0.10	120.20	118.50	118.90	64,977
19 Mar 19	119.00000 +1.30	119.00	117.40	117.80	56,772
18 Mar 19	117.70000 +0.40	117.80	116.80	117.50	101,843
15 Mar 19	117.30000 +1.60	117.50	115.30	115.30	218,146
14 Mar 19	115.70000 +0.00	116.00	115.30	116.00	115,817
13 Mar 19	115.70000 +0.10	115.90	115.20	115.60	67,323
12 Mar 19	115.60000 -0.60	116.50	115.40	116.50	76,415
11 Mar 19	116.20000 -1.30	118.00	115.70	118.00	62,059
08 Mar 19	117.50000 +0.10	118.00	116.70	117.30	64,260
07 Mar 19	117.40000 +0.40	119.00	117.10	117.60	67,183
06 Mar 19	117.00000 -0.60	117.70	116.90	116.90	50,115
05 Mar 19	117.60000 -0.20	118.10	116.30	117.50	58,710
04 Mar 19	117.80000 +0.90	118.20	116.00	116.00	57,143
01 Mar 19	116.90000 +2.40	116.90	114.50	114.50	91,142
28 Feb 19	114.50000 +1.50	114.80	112.60	112.60	106,937
27 Feb 19	113.00000 -0.10	113.80	112.10	113.10	65,972
26 Feb 19	113.10000 +0.10	113.50	112.30	113.10	35,008
25 Feb 19	113.00000 -0.10	113.30	112.30	113.00	42,542
22 Feb 19	113.10000 -0.20	113.70	112.60	113.00	46,987
21 Feb 19	113.30000 +1.10	115.20	111.90	111.90	77,698
20 Feb 19	112.20000 +0.60	112.30	111.40	112.30	45,733
19 Feb 19	111.60000 -0.70	112.70	111.20	112.00	60,966
18 Feb 19	112.30000 -0.30	113.00	112.00	112.90	60,055
15 Feb 19	112.60000 +0.70	113.30	110.80	111.40	94,492
14 Feb 19	111.90000 +0.40	113.10	111.00	111.50	110,856
13 Feb 19	111.50000 +1.90	112.70	109.10	109.10	111,159
12 Feb 19	109.60000 +1.00	110.40	108.50	108.80	107,196
11 Feb 19	108.60000 +1.60	108.70	106.80	106.90	54,931
08 Feb 19	107.00000 -1.80	109.00	106.70	108.80	75,429
07 Feb 19	108.80000 -0.10	109.60	107.80	109.10	97,042
06 Feb 19	108.90000 +0.90	110.10	107.40	107.90	116,839
05 Feb 19	108.00000 +2.20	108.20	105.00	106.00	101,797
04 Feb 19	105.80000 +3.00	105.90	102.80	103.00	122,279
01 Feb 19	102.80000 +1.30	102.90	101.30	101.50	99,390
31 Jan 19	101.50000 -0.50	103.40	101.20	102.00	120,696
30 Jan 19	102.00000 +0.20	104.60	101.40	102.00	103,046
29 Jan 19	101.80000 +2.45	101.80	98.95	99.80	107,863
28 Jan 19	99.35000 -1.65	100.70	98.80	100.60	95,613
25 Jan 19	101.00000 +0.00	102.40	100.50	101.40	96,702
24 Jan 19	101.00000 -0.90	102.00	100.40	101.90	145,098
23 Jan 19	101.90000 +2.10	102.60	99.50	100.00	148,208
22 Jan 19	99.80000 -3.50	105.00	99.25	105.00	180,023
21 Jan 19	103.30000 +1.50	103.50	102.00	102.00	80,653
18 Jan 19	101.80000 +0.80	102.10	100.20	101.40	74,155
17 Jan 19	101.00000 +1.95	101.10	98.95	99.00	85,674
16 Jan 19	99.05000 -1.15	100.40	98.80	100.40	82,830
15 Jan 19	100.20000 +1.45	101.00	98.85	99.35	81,689
14 Jan 19	98.75000 -0.80	99.50	98.35	99.00	75,092
11 Jan 19	99.55000 -0.20	101.20	99.20	99.75	87,668
10 Jan 19	99.75000 -0.35	100.00	97.75	100.00	84,488
09 Jan 19	100.10000 +0.45	101.50	99.70	100.80	103,644
08 Jan 19	99.65000 +1.85	100.30	97.95	98.20	96,575
07 Jan 19	97.80000 -1.10	99.20	96.60	99.20	88,613
04 Jan 19	98.90000 +4.15	99.00	95.05	95.50	125,328
03 Jan 19	94.75000 -3.05	97.25	94.15	97.20	117,804
02 Jan 19	97.80000 -1.15	98.70	96.90	98.30	77,359
31 Dec 18	98.95000 +0.35	99.00	98.35	98.70	16,155
28 Dec 18	98.60000 +1.75	99.55	97.20	97.20	68,759
27 Dec 18	96.85000 -1.25	99.20	96.15	98.80	74,714
24 Dec 18	98.10000 +0.90	98.75	97.10	97.20	22,200
21 Dec 18	97.20000 -3.00	99.95	96.95	99.80	162,087
20 Dec 18	100.20000 -2.20	101.50	100.00	101.40	146,303
19 Dec 18	102.40000 +1.80	103.50	100.40	100.50	126,357
18 Dec 18	100.60000 -1.10	104.40	100.40	102.40	174,141
17 Dec 18	101.70000 -1.20	102.90	101.40	102.60	114,819
14 Dec 18	102.90000 -0.90	103.50	102.30	103.40	83,488
13 Dec 18	103.80000 +0.00	104.90	102.90	104.60	97,069
12 Dec 18	103.80000 +2.20	105.50	102.50	102.70	110,057
11 Dec 18	101.60000 +1.65	102.70	100.10	100.30	130,486
10 Dec 18	99.95000 +0.45	100.80	99.20	99.30	151,235
07 Dec 18	99.50000 +0.35	101.80	99.50	99.75	138,415
06 Dec 18	99.15000 -3.15	102.20	98.80	102.20	146,044
05 Dec 18	102.30000 -1.30	104.60	102.30	103.20	98,176
04 Dec 18	103.60000 -0.90	105.00	103.00	104.20	129,260
03 Dec 18	104.50000 +2.20	105.70	103.90	104.00	151,615
30 Nov 18	102.30000 +0.30	103.00	101.40	101.80	220,464
29 Nov 18	102.00000 +0.40	103.50	100.20	102.10	172,465
28 Nov 18	101.60000 +0.40	102.60	100.70	101.60	144,419
27 Nov 18	101.20000 -1.40	104.00	100.80	102.20	133,293
26 Nov 18	102.60000 -1.60	105.40	102.30	105.00	156,744
23 Nov 18	104.20000 +0.20	104.30	102.70	104.20	100,572
22 Nov 18	104.00000 -0.10	108.00	102.80	104.80	208,068
21 Nov 18	104.10000 +1.20	105.10	102.80	103.20	195,094
20 Nov 18	102.90000 +0.10	104.20	102.10	102.60	127,733
19 Nov 18	102.80000 -2.30	105.80	102.80	104.90	96,023
16 Nov 18	105.10000 +1.20	106.10	104.10	104.20	97,466
15 Nov 18	103.90000 -1.80	108.00	103.60	108.00	123,891
14 Nov 18	105.70000 -1.90	108.10	105.60	107.40	74,488
13 Nov 18	107.60000 +0.20	109.70	107.20	107.70	75,283
12 Nov 18	107.40000 -0.50	109.00	106.80	108.00	95,538
09 Nov 18	107.90000 -0.10	108.70	106.30	106.30	101,776
08 Nov 18	108.00000 -2.00	110.60	107.80	110.00	83,570
07 Nov 18	110.00000 +1.60	110.30	108.10	108.80	114,769
06 Nov 18	108.40000 +0.80	108.90	107.40	108.00	83,155
05 Nov 18	107.60000 -0.30	108.30	106.70	107.30	72,335
02 Nov 18	107.90000 +2.20	109.00	106.80	106.80	145,029
01 Nov 18	105.70000 +0.80	106.90	104.80	104.80	108,476
31 Oct 18	104.90000 +1.80	105.70	103.20	103.60	122,202
30 Oct 18	103.10000 +3.10	103.50	100.00	100.00	124,765
29 Oct 18	100.00000 -3.40	102.70	98.60	102.70	170,322
26 Oct 18	103.40000 -0.20	103.80	101.50	103.10	121,476
25 Oct 18	103.60000 +2.80	104.00	100.30	100.80	122,065
24 Oct 18	100.80000 +0.70	102.50	100.20	100.60	142,135
23 Oct 18	100.10000 -5.30	103.90	99.55	103.90	196,473
22 Oct 18	105.40000 +0.60	107.30	105.10	105.10	126,033
19 Oct 18	104.80000 +0.70	105.90	100.20	100.20	209,255
18 Oct 18	104.10000 +1.00	105.40	103.00	103.80	151,675
17 Oct 18	103.10000 +0.40	104.00	102.60	103.80	99,716
16 Oct 18	102.70000 +2.50	103.80	100.00	100.00	94,563
15 Oct 18	100.20000 -0.10	100.90	99.65	100.40	115,159
12 Oct 18	100.30000 -0.70	102.10	100.10	102.00	125,238
11 Oct 18	101.00000 -1.80	103.80	100.00	102.00	196,084
10 Oct 18	102.80000 -6.50	109.70	102.80	108.80	145,328
09 Oct 18	109.30000 +0.50	109.60	107.90	109.00	84,069
08 Oct 18	108.80000 -1.10	110.60	108.80	109.40	128,763
05 Oct 18	109.90000 -2.20	112.10	109.00	112.00	178,888
04 Oct 18	112.10000 -4.30	116.00	111.70	116.00	137,005
03 Oct 18	116.40000 +0.90	117.10	115.50	116.20	49,841
02 Oct 18	115.50000 -1.30	117.00	114.90	116.50	101,055
01 Oct 18	116.80000 +4.60	117.30	111.70	111.70	154,812
28 Sep 18	112.20000 +0.40	112.60	111.60	111.80	134,048
27 Sep 18	111.80000 +0.20	112.30	111.10	111.80	76,759
26 Sep 18	111.60000 +1.10	112.60	109.60	110.30	99,732
25 Sep 18	110.50000 -0.70	111.50	110.30	111.40	105,600
24 Sep 18	111.20000 -2.90	113.90	108.90	113.80	154,660
21 Sep 18	114.10000 +0.70	114.50	113.20	113.60	117,337
20 Sep 18	113.40000 -0.10	113.70	112.50	113.40	104,008
19 Sep 18	113.50000 -0.60	114.30	113.10	113.60	56,593
18 Sep 18	114.10000 -0.20	114.90	113.60	114.30	70,105
17 Sep 18	114.30000 -0.90	115.30	113.70	114.60	64,308
14 Sep 18	115.20000 -0.70	116.20	114.70	115.50	97,629
13 Sep 18	115.90000 -0.20	116.80	115.60	116.80	78,944
12 Sep 18	116.10000 +0.30	116.90	115.20	115.90	103,579
11 Sep 18	115.80000 -0.30	117.20	115.00	116.20	97,549
10 Sep 18	116.10000 +0.40	117.10	115.50	115.50	76,421
07 Sep 18	115.70000 -0.60	116.80	115.40	116.20	71,304
06 Sep 18	116.30000 -1.50	118.10	116.20	117.40	95,728
05 Sep 18	117.80000 -2.60	120.20	117.70	119.80	120,155
04 Sep 18	120.40000 -1.10	121.80	120.40	121.60	68,219
03 Sep 18	121.50000 +0.80	121.50	120.30	121.20	45,560
31 Aug 18	120.70000 +0.30	121.20	119.80	120.80	79,907
30 Aug 18	120.40000 -0.90	121.90	120.00	121.20	55,156
29 Aug 18	121.30000 -0.50	122.10	120.10	121.90	75,258
28 Aug 18	121.80000 +0.70	122.50	121.00	121.00	44,882
27 Aug 18	121.10000 -0.20	121.90	121.10	121.30	17,211
24 Aug 18	121.30000 +0.50	121.80	120.80	120.90	28,922
23 Aug 18	120.80000 +0.00	122.00	120.80	121.60	52,287
22 Aug 18	120.80000 -1.50	122.20	120.70	122.00	70,443
21 Aug 18	122.30000 -3.00	125.30	121.60	124.50	80,333
20 Aug 18	125.30000 +1.60	125.30	123.30	123.70	75,704
17 Aug 18	123.70000 +0.30	124.50	123.10	123.80	59,169
16 Aug 18	123.40000 +0.90	123.70	122.60	123.00	61,998
15 Aug 18	122.50000 -1.20	124.80	121.80	124.00	55,418
14 Aug 18	123.70000 +1.20	124.60	122.50	122.60	67,728
13 Aug 18	122.50000 +1.00	122.60	120.50	121.50	60,769
10 Aug 18	121.50000 +0.10	121.50	120.20	120.60	50,889
09 Aug 18	121.40000 +1.30	121.40	119.80	119.90	31,880
08 Aug 18	120.10000 -0.30	121.10	120.10	120.40	45,670
07 Aug 18	120.40000 +0.50	121.10	119.50	119.80	47,323
06 Aug 18	119.90000 -0.10	120.40	119.40	120.00	32,820
03 Aug 18	120.00000 +0.70	120.30	118.60	119.60	41,134
02 Aug 18	119.30000 +0.00	119.80	118.30	118.50	62,040
01 Aug 18	119.30000 +2.50	120.00	116.80	117.50	102,136
31 Jul 18	116.80000 -1.90	117.60	116.70	116.90	85,179
30 Jul 18	118.70000 -2.10	121.00	118.70	120.90	70,114
27 Jul 18	120.80000 +0.80	121.50	120.00	120.10	117,025
26 Jul 18	120.00000 +1.30	120.10	118.20	118.40	115,395
25 Jul 18	118.70000 +0.70	119.70	118.20	118.30	91,887
24 Jul 18	118.00000 +0.00	118.80	117.10	118.20	103,020
23 Jul 18	118.00000 -0.80	119.10	117.60	118.90	70,336
20 Jul 18	118.80000 +3.20	119.00	115.40	117.00	212,666
19 Jul 18	115.60000 -0.40	116.60	114.60	115.40	69,332
18 Jul 18	116.00000 +1.60	116.30	114.60	114.60	76,860
17 Jul 18	114.40000 +0.50	114.80	113.70	114.40	59,766
16 Jul 18	113.90000 -0.30	114.80	113.70	114.10	42,869
13 Jul 18	114.20000 -0.20	115.30	114.20	114.60	71,029
12 Jul 18	114.40000 +1.40	115.10	112.70	112.70	62,990
11 Jul 18	113.00000 -0.80	113.50	112.70	113.40	76,076
10 Jul 18	113.80000 +0.10	114.00	112.70	113.50	95,752
09 Jul 18	113.70000 +0.60	114.10	112.20	112.90	126,963
06 Jul 18	113.10000 +1.30	113.40	111.90	112.30	102,244
05 Jul 18	111.80000 -0.30	112.50	111.40	111.90	111,909
04 Jul 18	112.10000 +0.10	113.00	111.80	112.10	77,712
03 Jul 18	112.00000 +0.10	112.70	111.70	112.30	77,601
02 Jul 18	111.90000 +0.90	112.70	110.20	110.30	135,264
29 Jun 18	111.00000 -2.00	114.80	111.00	113.60	234,060
28 Jun 18	113.00000 -1.30	115.40	111.80	114.20	132,221
27 Jun 18	114.30000 -0.50	115.70	113.60	115.20	103,246
26 Jun 18	114.80000 +1.00	116.10	114.00	115.00	79,835
25 Jun 18	113.80000 -2.60	116.60	113.80	115.70	99,994
22 Jun 18	116.40000 +0.40	116.90	114.90	115.80	120,234
21 Jun 18	116.00000 -1.70	119.00	115.40	118.10	203,553
20 Jun 18	117.70000 -5.20	121.60	117.70	120.70	184,034
19 Jun 18	122.90000 -1.50	125.80	122.90	123.80	72,441
18 Jun 18	124.40000 -3.30	127.10	123.90	127.10	98,232
15 Jun 18	127.70000 +1.20	131.20	126.90	127.00	140,527
14 Jun 18	126.50000 +1.80	127.10	123.30	124.50	108,353
13 Jun 18	124.70000 +1.70	125.20	123.10	123.10	63,427
12 Jun 18	123.00000 -1.40	126.80	122.60	125.60	100,258
11 Jun 18	124.40000 +1.50	126.10	123.90	124.00	95,024
08 Jun 18	122.90000 +1.50	123.30	120.10	120.30	78,335
07 Jun 18	121.40000 -6.10	127.00	118.80	126.60	268,198
06 Jun 18	127.50000 -2.10	130.40	126.80	129.60	109,204
05 Jun 18	129.60001 +0.90	131.30	128.70	128.70	69,685
04 Jun 18	128.70000 +2.50	129.40	126.80	126.80	54,586
01 Jun 18	126.20000 -0.50	127.00	124.60	126.60	120,253
31 May 18	126.70000 +0.20	127.80	125.30	126.50	116,871
30 May 18	126.50000 -0.50	127.50	125.90	127.00	73,336
29 May 18	127.00000 -1.80	127.00	125.00	125.90	108,710
28 May 18	128.80000 +0.60	129.70	126.10	126.10	53,559
25 May 18	128.20000 +0.60	129.10	126.80	127.70	76,448
24 May 18	127.60000 +4.00	127.90	123.60	123.60	134,402
23 May 18	123.60000 -0.40	124.80	123.60	124.00	77,398
22 May 18	124.00000 +1.00	124.40	122.90	123.20	39,308
21 May 18	123.00000 +1.20	123.80	121.40	121.40	32,387
18 May 18	121.80000 +0.30	122.00	121.20	121.80	38,179
17 May 18	121.50000 +1.70	121.70	119.80	119.90	45,183
16 May 18	119.80000 +1.30	119.90	118.10	118.50	46,609
15 May 18	118.50000 +1.10	118.90	117.30	117.50	58,293
14 May 18	117.40000 +0.80	117.40	115.70	116.30	56,148
11 May 18	116.60000 -0.90	118.00	116.40	117.30	39,902
10 May 18	117.50000 +0.70	117.80	116.90	117.00	35,912
09 May 18	116.80000 +0.60	117.20	116.00	116.10	38,336
08 May 18	116.20000 +0.00	116.70	115.40	115.80	58,595
07 May 18	116.20000 +0.50	116.90	115.40	115.40	26,295
04 May 18	115.70000 +0.60	116.50	115.00	115.00	46,036
03 May 18	115.10000 -0.50	116.30	115.10	115.60	52,015
02 May 18	115.60000 +1.50	116.20	114.00	114.00	63,000
30 Apr 18	114.10000 -0.10	115.10	113.80	113.80	60,615
27 Apr 18	114.20000 +0.40	114.80	113.60	114.20	37,536
26 Apr 18	113.80000 +1.90	114.10	111.70	111.80	42,425
25 Apr 18	111.90000 -1.10	113.00	111.70	112.70	46,548
24 Apr 18	113.00000 +1.00	113.40	111.90	112.10	80,980
23 Apr 18	112.00000 -1.50	113.40	111.30	113.40	78,520
20 Apr 18	113.50000 -0.50	114.30	113.30	113.90	84,627
19 Apr 18	114.00000 -1.60	116.10	114.00	115.90	71,745
18 Apr 18	115.60000 -0.10	116.40	112.80	115.00	167,290
17 Apr 18	115.70000 +1.20	115.70	114.40	114.50	79,287
16 Apr 18	114.50000 +0.40	114.70	113.70	114.10	57,681
13 Apr 18	114.10000 +0.10	114.80	113.80	114.40	75,538
12 Apr 18	114.00000 +1.00	114.00	112.10	113.00	102,190
11 Apr 18	113.00000 -5.10	116.90	112.40	116.90	133,387
10 Apr 18	118.10000 -1.10	120.80	117.60	119.90	90,384
09 Apr 18	119.20000 +0.20	119.80	118.00	119.20	56,763
06 Apr 18	119.00000 -0.60	119.90	118.30	119.00	76,528
05 Apr 18	119.60000 +3.60	119.60	116.50	116.90	99,522
04 Apr 18	116.00000 +0.90	117.70	114.90	115.30	144,690
03 Apr 18	115.10000 -0.70	116.10	114.80	115.10	75,234
29 Mar 18	115.80000 +2.10	116.20	113.60	113.80	70,579
28 Mar 18	113.70000 +1.00	113.70	111.60	112.30	50,811
27 Mar 18	112.70000 +0.30	114.00	112.20	113.10	83,662
26 Mar 18	112.40000 +0.00	113.30	111.70	112.50	52,345
23 Mar 18	112.40000 -0.90	113.10	111.20	112.60	59,611
22 Mar 18	113.30000 -0.90	114.50	112.50	113.60	46,130
21 Mar 18	114.20000 +0.50	114.50	113.00	113.80	47,203
20 Mar 18	113.70000 +0.90	114.10	112.70	112.80	48,513
19 Mar 18	112.80000 -1.10	113.10	111.80	112.80	61,895
16 Mar 18	113.90000 -0.30	115.20	113.60	114.20	83,865
15 Mar 18	114.20000 +0.90	114.40	113.00	113.30	52,211
14 Mar 18	113.30000 +0.90	114.20	112.00	112.20	60,320
13 Mar 18	112.40000 -2.40	115.10	112.20	115.00	93,947
12 Mar 18	114.80000 +1.10	115.20	113.80	114.00	55,526
09 Mar 18	113.70000 +1.30	114.30	112.30	112.30	61,192
08 Mar 18	112.40000 +2.70	112.90	109.60	109.60	86,085
07 Mar 18	109.70000 +0.00	110.00	109.20	109.60	63,421
06 Mar 18	109.70000 +0.00	110.20	109.00	110.20	72,424
05 Mar 18	109.70000 +1.60	110.80	108.10	108.10	67,628
02 Mar 18	108.10000 -3.30	111.80	108.00	111.30	123,723
01 Mar 18	111.40000 -0.50	112.00	110.50	111.90	90,813
28 Feb 18	111.90000 -0.30	112.70	111.10	111.90	141,100
27 Feb 18	112.20000 +1.90	113.20	111.70	111.70	130,775
26 Feb 18	110.30000 +0.40	110.90	109.70	109.70	48,056
23 Feb 18	109.90000 +0.40	109.90	109.20	109.90	62,237
22 Feb 18	109.50000 +1.10	110.00	107.80	108.00	99,421
21 Feb 18	108.40000 +0.70	109.00	106.60	107.20	80,454
20 Feb 18	107.70000 -1.50	109.10	107.00	108.80	87,099
19 Feb 18	109.20000 -0.50	110.20	108.60	109.70	81,819
16 Feb 18	109.70000 +2.70	109.70	107.10	107.30	101,250
15 Feb 18	107.00000 +1.50	107.00	104.40	105.80	88,815
14 Feb 18	105.50000 +0.70	106.90	105.00	105.20	100,703
13 Feb 18	104.80000 +0.50	104.90	103.90	104.40	68,402
12 Feb 18	104.30000 +0.50	104.90	103.30	104.30	87,230
09 Feb 18	103.80000 +0.00	104.70	102.90	103.60	137,427
08 Feb 18	103.80000 +0.70	105.60	102.80	102.80	144,296
07 Feb 18	103.10000 +2.00	103.40	101.00	101.80	117,645
06 Feb 18	101.10000 -2.20	102.30	99.05	100.60	130,524
05 Feb 18	103.30000 -1.90	104.90	102.70	104.90	98,257
02 Feb 18	105.20000 -2.00	107.20	104.60	106.80	123,996
01 Feb 18	107.20000 +1.20	107.80	106.00	106.40	155,395
31 Jan 18	106.00000 -0.10	106.70	105.30	106.10	94,818
30 Jan 18	106.10000 +0.70	107.40	105.60	105.70	102,018
29 Jan 18	105.40000 -0.80	106.40	105.40	106.40	73,979
26 Jan 18	106.20000 +2.40	106.30	102.90	103.70	116,241
25 Jan 18	103.80000 -1.80	105.90	103.40	105.50	132,973
24 Jan 18	105.60000 -2.00	107.70	105.40	107.40	89,469
23 Jan 18	107.60000 -0.20	108.70	107.20	107.80	95,393
22 Jan 18	107.80000 -0.20	108.40	106.40	107.70	141,401
19 Jan 18	108.00000 -2.60	112.50	105.90	110.30	281,343
18 Jan 18	110.60000 -1.60	112.50	109.60	112.20	97,988
17 Jan 18	112.20000 +0.80	112.20	110.80	111.20	92,757
16 Jan 18	111.40000 -0.60	112.70	110.70	112.30	72,492
15 Jan 18	112.00000 -1.30	113.70	111.90	112.90	72,031
12 Jan 18	113.30000 +1.60	113.30	111.00	111.70	110,955
11 Jan 18	111.70000 -0.60	113.50	111.70	112.40	88,731
10 Jan 18	112.30000 -1.50	114.10	111.60	113.40	82,191
09 Jan 18	113.80000 +0.40	114.30	113.50	113.50	65,103
08 Jan 18	113.40000 +0.80	113.50	112.10	112.40	65,860
05 Jan 18	112.60000 +0.10	112.80	111.10	112.40	155,340
04 Jan 18	112.50000 -3.30	115.20	110.90	115.20	148,547
03 Jan 18	115.80000 +0.80	116.60	114.50	115.10	57,988
02 Jan 18	115.00000 -0.50	115.60	114.10	115.50	66,351
29 Dec 17	115.50000 -0.15	116.25	115.00	115.95	51,404
28 Dec 17	115.65000 -1.10	117.05	115.30	116.75	63,552
27 Dec 17	116.75000 +1.00	116.95	115.10	115.25	38,723
22 Dec 17	115.75000 +0.05	116.40	114.80	115.50	64,184
21 Dec 17	115.70000 +0.30	115.70	113.85	115.30	95,984
20 Dec 17	115.40000 -1.35	117.30	114.90	117.05	57,151
19 Dec 17	116.75000 -1.95	119.05	116.25	118.70	85,897
18 Dec 17	118.70000 +3.25	119.80	115.65	115.65	112,726
15 Dec 17	115.45000 -0.65	115.65	114.55	115.65	298,753
14 Dec 17	116.10000 -1.70	117.55	115.00	117.55	76,042
13 Dec 17	117.80000 +1.30	117.80	115.85	115.95	58,273
12 Dec 17	116.50000 +0.10	116.65	115.05	116.10	75,502
11 Dec 17	116.40000 +0.05	116.95	115.60	116.35	45,617
08 Dec 17	116.35000 -0.30	116.90	115.75	116.80	57,990
07 Dec 17	116.65000 +0.35	116.85	115.75	116.70	82,044
06 Dec 17	116.30000 +4.20	117.00	111.20	111.80	128,142
05 Dec 17	112.10000 +1.20	112.60	110.50	110.60	74,484
04 Dec 17	110.90000 +0.40	111.40	110.00	110.60	93,695
01 Dec 17	110.50000 -1.30	111.60	107.90	111.60	119,171
30 Nov 17	111.80000 +1.25	112.05	110.40	110.40	100,043
29 Nov 17	110.55000 -0.50	112.40	110.00	111.00	68,592
28 Nov 17	111.05000 +0.10	111.60	110.25	110.70	56,645
27 Nov 17	110.95000 +0.05	111.65	110.15	111.00	74,066
24 Nov 17	110.90000 +1.50	112.15	109.00	109.00	118,809
23 Nov 17	109.40000 -1.90	109.50	106.35	109.00	111,765
22 Nov 17	111.30000 -0.10	112.35	110.80	111.60	75,575
21 Nov 17	111.40000 +0.85	111.45	110.00	110.90	90,763
20 Nov 17	110.55000 -0.05	111.10	109.95	110.55	68,015
17 Nov 17	110.60000 +0.20	111.20	110.20	110.50	41,750
16 Nov 17	110.40000 +0.35	111.45	110.10	110.15	57,783
15 Nov 17	110.05000 -1.30	111.20	109.60	111.00	78,264
14 Nov 17	111.35000 +0.25	111.90	110.80	111.05	53,492
13 Nov 17	111.10000 -0.15	112.30	110.25	111.25	63,239
10 Nov 17	111.25000 +0.90	112.10	109.60	110.30	78,850
09 Nov 17	110.35000 -2.00	112.60	110.35	112.60	81,276
08 Nov 17	112.35000 -0.50	114.10	111.90	113.30	89,986
07 Nov 17	112.85000 -0.55	114.00	112.75	114.00	67,444
06 Nov 17	113.40000 +0.15	113.80	112.70	112.80	70,245
03 Nov 17	113.25000 +2.05	113.25	111.10	111.30	77,930
02 Nov 17	111.20000 -0.55	112.50	110.65	111.90	50,077
01 Nov 17	111.75000 +0.25	112.85	111.75	111.95	70,380
31 Oct 17	111.50000 +0.00	112.60	111.45	112.00	71,544
30 Oct 17	111.50000 +0.05	112.10	111.05	111.55	88,465
27 Oct 17	111.45000 +2.85	112.20	109.50	109.50	129,213
26 Oct 17	108.60000 +2.30	108.60	106.15	106.15	65,514
25 Oct 17	106.30000 -1.20	107.40	106.05	107.35	47,631
24 Oct 17	107.50000 -0.25	108.05	107.25	107.55	45,700
23 Oct 17	107.75000 +0.75	107.95	106.90	107.05	42,506
20 Oct 17	107.00000 +0.35	107.80	106.55	106.90	62,381
19 Oct 17	106.65000 -0.50	107.85	106.30	106.80	64,487
18 Oct 17	107.15000 +1.05	107.45	105.75	106.05	99,245
17 Oct 17	106.10000 -1.40	109.15	104.70	108.00	201,809
16 Oct 17	107.50000 -1.50	109.10	107.50	108.85	89,202
13 Oct 17	109.00000 +0.10	109.70	108.60	108.60	63,727
12 Oct 17	108.90000 -0.20	109.10	108.30	109.10	56,367
11 Oct 17	109.10000 +1.15	109.55	107.60	107.90	97,063
10 Oct 17	107.95000 +2.25	108.15	105.20	105.20	89,218
09 Oct 17	105.70000 +0.30	106.30	105.05	105.40	67,856
06 Oct 17	105.40000 +0.85	105.40	103.95	104.55	81,602
05 Oct 17	104.55000 +1.50	104.65	103.15	103.15	57,529
04 Oct 17	103.05000 -0.85	103.90	102.90	103.60	99,997
03 Oct 17	103.90000 +2.05	104.50	102.75	104.00	126,497
02 Oct 17	101.85000 +1.65	101.85	99.50	100.60	68,992
29 Sep 17	100.20000 +1.00	100.20	98.91	99.38	93,317
28 Sep 17	99.20000 +0.60	99.31	98.52	98.77	73,156
27 Sep 17	98.60000 -0.33	99.23	98.27	99.15	59,939
26 Sep 17	98.93000 +0.72	99.24	97.94	98.03	55,579
25 Sep 17	98.21000 +1.05	98.32	96.80	96.85	36,312
22 Sep 17	97.16000 -0.09	98.00	96.98	97.29	37,925
21 Sep 17	97.25000 -0.44	97.80	96.98	97.62	60,941
20 Sep 17	97.69000 +0.13	97.80	97.10	97.59	50,149
19 Sep 17	97.56000 -0.12	97.90	97.00	97.44	48,951
18 Sep 17	97.68000 -0.12	98.32	97.68	98.03	33,095
15 Sep 17	97.80000 -1.48	99.21	97.45	99.20	75,827
14 Sep 17	99.28000 -0.03	100.05	99.19	99.31	38,412
13 Sep 17	99.31000 -0.74	99.96	98.60	98.60	52,098
12 Sep 17	100.05000 +0.68	100.25	99.47	99.75	88,111
11 Sep 17	99.37000 +1.78	99.52	97.60	97.60	69,683
08 Sep 17	97.59000 +1.14	97.59	95.90	96.23	59,765
07 Sep 17	96.45000 +0.75	96.73	95.72	95.76	62,621
06 Sep 17	95.70000 +0.09	96.58	95.38	95.60	70,656
05 Sep 17	95.61000 +0.61	96.14	94.86	94.89	77,121
04 Sep 17	95.00000 +0.16	95.37	94.40	94.70	41,898
01 Sep 17	94.84000 -1.09	96.80	94.84	96.07	99,461
31 Aug 17	95.93000 +0.29	96.58	94.92	95.68	125,328
30 Aug 17	95.64000 +0.63	96.05	95.32	95.58	42,412
29 Aug 17	95.01000 -1.73	96.35	94.45	96.35	67,649
28 Aug 17	96.74000 -0.16	97.18	95.94	96.42	33,439
25 Aug 17	96.90000 -0.44	97.20	96.50	97.17	45,743
24 Aug 17	97.34000 +0.18	97.60	96.81	97.37	48,703
23 Aug 17	97.16000 +0.16	97.35	96.57	96.87	41,508
22 Aug 17	97.00000 +0.40	97.19	96.42	96.80	65,163
21 Aug 17	96.60000 -0.11	96.76	95.80	96.60	55,553
18 Aug 17	96.71000 -1.79	98.03	96.71	98.00	79,267
17 Aug 17	98.50000 +1.15	98.62	97.14	97.34	77,390
16 Aug 17	97.35000 +0.83	98.20	96.80	96.80	44,318
15 Aug 17	96.52000 +0.65	96.64	95.44	96.14	49,049
14 Aug 17	95.87000 +1.12	96.12	94.76	94.76	61,007
11 Aug 17	94.75000 -1.07	95.87	94.45	95.63	68,633
10 Aug 17	95.82000 -1.66	97.85	95.58	97.50	94,705
09 Aug 17	97.48000 -1.48	98.96	97.07	98.59	72,402
08 Aug 17	98.96000 +0.64	98.96	98.16	98.20	53,186
07 Aug 17	98.32000 -0.21	98.84	98.10	98.63	56,917
04 Aug 17	98.53000 +1.07	98.86	97.32	97.35	77,008
03 Aug 17	97.46000 +0.65	97.67	95.86	97.30	76,801
02 Aug 17	96.81000 +0.30	97.34	96.06	96.66	61,099
01 Aug 17	96.51000 -0.76	96.65	94.35	96.32	97,769
31 Jul 17	97.27000 -1.40	99.47	97.13	98.55	130,528
28 Jul 17	98.67000 -0.24	98.96	97.68	98.96	64,077
27 Jul 17	98.91000 -0.81	101.55	98.73	100.30	79,667
26 Jul 17	99.72000 +1.07	100.65	98.98	99.00	70,252
25 Jul 17	98.65000 +0.68	100.10	97.66	98.00	70,689
24 Jul 17	97.97000 -2.78	100.80	97.86	100.75	98,613
21 Jul 17	100.75000 -0.55	101.65	100.00	101.00	109,334
20 Jul 17	101.30000 -2.40	106.45	99.85	105.30	168,743
19 Jul 17	103.70000 +0.85	103.70	102.85	103.20	65,239
18 Jul 17	102.85000 -0.15	103.50	102.00	102.90	78,371
17 Jul 17	103.00000 +0.35	103.00	102.20	102.80	56,556
14 Jul 17	102.65000 +0.90	102.65	101.35	101.90	46,680
13 Jul 17	101.75000 +1.25	102.05	99.92	100.10	82,920
12 Jul 17	100.50000 +2.22	100.60	98.29	98.39	51,873
11 Jul 17	98.28000 -1.34	100.10	98.23	99.76	82,167
10 Jul 17	99.62000 -0.48	99.95	98.80	99.50	83,041
07 Jul 17	100.10000 +0.05	100.20	99.12	100.15	75,091
06 Jul 17	100.05000 -1.65	102.40	99.42	101.90	94,784
05 Jul 17	101.70000 +0.30	102.30	100.85	101.40	46,999
04 Jul 17	101.40000 -1.30	102.60	101.40	102.60	62,764
03 Jul 17	102.70000 +0.45	102.95	102.25	102.80	68,404
30 Jun 17	102.25000 +0.40	103.15	101.70	101.95	96,659
29 Jun 17	101.85000 -1.90	103.65	101.25	103.60	103,867
28 Jun 17	103.75000 -1.50	105.05	102.80	104.75	78,518
27 Jun 17	105.25000 -0.10	105.35	104.60	104.90	103,292
26 Jun 17	105.35000 +1.75	106.05	104.10	104.10	83,170
23 Jun 17	103.60000 -0.40	105.00	103.35	104.05	67,804
22 Jun 17	104.00000 -0.40	104.50	103.80	104.35	52,809
21 Jun 17	104.40000 -0.85	105.10	103.90	105.10	80,773
20 Jun 17	105.25000 +0.60	105.75	104.85	105.05	80,928
19 Jun 17	104.65000 +0.15	105.55	104.40	104.65	108,453
16 Jun 17	104.50000 +2.30	104.75	102.55	102.55	148,061
15 Jun 17	102.20000 -0.55	102.60	100.75	102.55	121,016
14 Jun 17	102.75000 -0.25	104.75	102.65	103.25	129,801
13 Jun 17	103.00000 +3.57	104.55	99.79	99.80	308,039
12 Jun 17	99.43000 -2.17	101.75	99.29	101.50	89,651
09 Jun 17	101.60000 +1.20	101.65	99.60	99.80	119,132
08 Jun 17	100.40000 +3.13	103.45	98.51	102.45	278,988
07 Jun 17	97.27000 +0.00	97.96	96.60	97.00	115,565
06 Jun 17	97.27000 -1.12	98.20	96.43	97.90	113,201
05 Jun 17	98.39000 +0.07	98.80	98.20	98.20	47,974
02 Jun 17	98.32000 +0.11	98.98	98.14	98.15	64,475
01 Jun 17	98.21000 +0.73	98.64	97.40	97.40	73,206
31 May 17	97.48000 -0.20	98.50	97.24	97.39	111,854
30 May 17	97.68000 +0.21	97.68	96.65	97.30	55,512
29 May 17	97.47000 +0.33	97.69	97.31	97.43	25,422
26 May 17	97.14000 +0.05	97.43	96.74	97.43	57,595
25 May 17	97.09000 +0.21	97.72	96.76	97.00	50,043
24 May 17	96.88000 +0.99	96.89	95.68	95.98	68,116
23 May 17	95.89000 +0.37	95.98	94.90	95.45	66,739
22 May 17	95.52000 +0.33	95.55	94.31	95.10	56,756
19 May 17	95.19000 +1.98	95.19	92.94	92.94	67,497
18 May 17	93.21000 -1.52	95.00	92.37	94.60	93,438
17 May 17	94.73000 -1.56	96.39	94.70	96.13	100,307
16 May 17	96.29000 -0.16	96.59	95.60	96.46	56,897
15 May 17	96.45000 +0.61	96.89	95.54	95.90	89,169
12 May 17	95.84000 +1.25	95.84	93.85	94.75	69,649
11 May 17	94.59000 -0.35	95.38	93.91	94.79	67,788
10 May 17	94.94000 -0.44	94.94	93.88	94.28	81,339
09 May 17	95.38000 +0.69	95.41	94.49	94.61	61,230
08 May 17	94.69000 -2.31	97.24	94.43	97.00	105,139
05 May 17	97.00000 +2.03	97.04	95.00	95.00	111,363
04 May 17	94.97000 +1.24	95.17	93.41	93.49	115,217
03 May 17	93.73000 -0.25	94.09	93.32	93.99	127,051
02 May 17	93.98000 +1.36	94.06	92.87	93.20	91,257
28 Apr 17	92.62000 +0.08	93.00	92.06	92.60	122,093
27 Apr 17	92.54000 +0.81	92.58	90.90	91.81	75,836
26 Apr 17	91.73000 +0.12	92.12	90.86	91.20	59,243
25 Apr 17	91.61000 -0.23	92.28	91.45	91.80	80,722
24 Apr 17	91.84000 +1.54	92.50	91.14	91.14	109,886
21 Apr 17	90.30000 -0.98	91.25	89.73	91.25	130,730
20 Apr 17	91.28000 -1.68	92.80	91.18	92.00	156,314
19 Apr 17	92.96000 +0.72	93.62	86.60	87.63	377,457
18 Apr 17	92.24000 -2.25	94.80	92.02	94.16	109,886
13 Apr 17	94.49000 +1.49	94.57	93.02	93.30	76,321
12 Apr 17	93.00000 -0.26	94.08	92.72	93.20	72,391
11 Apr 17	93.26000 +1.28	94.30	92.29	92.29	149,322
10 Apr 17	91.98000 +0.64	92.03	91.07	91.34	42,475
07 Apr 17	91.34000 -0.12	91.52	91.06	91.31	45,410
06 Apr 17	91.46000 -0.44	91.78	91.05	91.40	41,498
05 Apr 17	91.90000 +0.41	92.08	91.54	91.80	54,344
04 Apr 17	91.49000 +0.19	92.09	90.84	90.90	71,025
03 Apr 17	91.30000 -0.47	91.83	90.70	91.75	83,651
31 Mar 17	91.77000 +2.90	91.77	89.99	90.10	246,886
30 Mar 17	88.87000 +0.15	89.09	88.50	88.50	61,811
29 Mar 17	88.72000 -1.03	89.95	88.05	89.95	80,438
28 Mar 17	89.75000 +0.76	89.90	89.00	89.20	76,632
27 Mar 17	88.99000 -0.03	89.36	88.61	88.74	56,081
24 Mar 17	89.02000 +0.52	89.06	88.11	88.62	72,209
23 Mar 17	88.50000 +0.42	88.68	87.23	88.20	88,153
22 Mar 17	88.08000 -0.07	88.25	87.70	88.06	65,591
21 Mar 17	88.15000 -0.62	89.09	88.00	89.02	101,027
20 Mar 17	88.77000 -0.18	89.20	88.41	88.52	82,725
17 Mar 17	88.95000 +1.65	89.00	86.86	87.40	128,798
16 Mar 17	87.30000 +1.18	87.30	86.43	86.43	84,467
15 Mar 17	86.12000 +0.54	86.40	84.95	85.30	91,394
14 Mar 17	85.58000 +0.96	85.58	84.39	84.39	63,168
13 Mar 17	84.62000 +0.48	84.78	83.98	84.26	68,329
10 Mar 17	84.14000 +0.93	84.50	83.43	83.60	56,013
09 Mar 17	83.21000 +0.20	83.57	82.67	82.80	59,228
08 Mar 17	83.01000 +0.19	83.31	82.64	82.80	43,332
07 Mar 17	82.82000 -0.96	83.89	82.82	83.72	64,594
06 Mar 17	83.78000 -0.33	83.87	83.29	83.63	40,344
03 Mar 17	84.11000 -0.12	84.36	83.80	84.00	59,507
02 Mar 17	84.23000 -0.18	84.52	83.78	84.02	63,283
01 Mar 17	84.41000 +0.56	84.46	83.84	84.12	127,875
28 Feb 17	83.85000 -0.99	84.99	83.85	84.90	110,989
27 Feb 17	84.84000 +0.45	84.85	84.25	84.36	66,647
24 Feb 17	84.39000 -1.59	85.93	84.00	85.60	84,130
23 Feb 17	85.98000 +0.27	86.19	85.37	85.42	118,359
22 Feb 17	85.71000 -0.23	86.23	84.91	85.80	93,922
21 Feb 17	85.94000 -0.73	86.84	85.83	86.67	86,132
20 Feb 17	86.67000 +0.04	87.20	86.10	86.48	156,454
17 Feb 17	86.63000 +1.31	86.63	84.80	85.13	153,857
16 Feb 17	85.32000 +0.34	85.32	84.26	84.68	132,481
15 Feb 17	84.98000 +0.75	85.20	84.23	84.50	137,003
14 Feb 17	84.23000 -0.80	84.92	84.02	84.90	85,744
13 Feb 17	85.03000 +0.78	85.50	84.10	84.10	108,005
10 Feb 17	84.25000 -0.58	84.90	84.03	84.76	127,535
09 Feb 17	84.83000 -0.68	85.68	84.70	85.09	84,821
08 Feb 17	85.51000 +0.24	85.82	84.44	85.03	78,764
07 Feb 17	85.27000 +0.01	85.84	84.91	85.26	75,695
06 Feb 17	85.26000 -0.19	85.87	84.96	85.20	120,220
03 Feb 17	85.45000 +1.12	85.75	84.35	84.60	92,216
02 Feb 17	84.33000 +0.53	84.47	83.53	83.53	118,837
01 Feb 17	83.80000 -0.29	84.38	83.60	83.93	89,116
31 Jan 17	84.09000 -0.71	85.00	84.07	84.63	92,186
30 Jan 17	84.80000 -0.62	85.59	84.55	85.42	103,495
27 Jan 17	85.42000 -0.38	86.20	85.18	86.20	73,712
26 Jan 17	85.80000 +0.47	86.63	85.55	85.60	111,890
25 Jan 17	85.33000 +0.33	85.77	84.95	85.00	70,438
24 Jan 17	85.00000 -1.00	85.65	83.60	83.80	152,993
23 Jan 17	86.00000 -0.83	87.34	85.47	85.70	111,205
20 Jan 17	86.83000 -0.25	89.24	86.60	87.00	203,520
19 Jan 17	87.08000 +5.23	90.00	84.29	89.05	450,860
18 Jan 17	81.85000 +0.68	82.46	81.38	81.38	132,841
17 Jan 17	81.17000 -0.87	82.19	80.40	81.00	155,909
16 Jan 17	82.04000 +1.62	82.04	80.00	80.30	112,154
13 Jan 17	80.42000 +1.02	80.93	79.41	79.80	125,997
12 Jan 17	79.40000 -0.07	79.79	78.65	79.20	104,952
11 Jan 17	79.47000 -0.21	79.70	79.11	79.22	69,654
10 Jan 17	79.68000 -0.49	80.15	78.83	80.15	126,923
09 Jan 17	80.17000 -0.04	80.36	78.66	80.14	119,431
06 Jan 17	80.21000 -0.61	80.55	79.93	80.55	55,298
05 Jan 17	80.82000 +0.28	80.82	80.22	80.66	47,602
04 Jan 17	80.54000 -0.86	81.40	80.25	81.40	59,028
03 Jan 17	81.40000 +0.34	81.65	81.15	81.15	57,347
02 Jan 17	81.06000 +0.04	81.39	80.90	81.10	16,681
30 Dec 16	81.02000 +0.71	81.10	80.30	80.30	24,059
29 Dec 16	80.31000 -0.40	80.57	79.94	80.00	46,545
28 Dec 16	80.71000 -0.23	81.03	79.92	81.00	46,260
27 Dec 16	80.94000 +0.66	81.14	80.13	80.13	17,456
23 Dec 16	80.28000 +0.18	80.65	79.92	79.92	32,684
22 Dec 16	80.10000 -0.02	80.20	79.40	79.87	52,577
21 Dec 16	80.12000 -0.81	80.96	80.04	80.96	53,631
20 Dec 16	80.93000 +0.22	81.35	80.54	80.80	66,769
19 Dec 16	80.71000 +0.32	80.98	80.11	80.33	46,650
16 Dec 16	80.39000 +0.78	80.50	79.80	79.80	78,715
15 Dec 16	79.61000 -0.37	80.11	79.21	79.71	99,648
14 Dec 16	79.98000 -1.42	80.93	79.74	80.90	85,121
13 Dec 16	81.40000 +0.91	81.57	80.05	80.51	90,913
12 Dec 16	80.49000 +0.55	80.98	79.66	79.80	108,478
09 Dec 16	79.94000 +1.31	80.13	78.70	78.70	81,243
08 Dec 16	78.63000 +0.01	79.17	78.25	78.47	122,567
07 Dec 16	78.62000 +0.46	78.68	76.82	77.32	133,024
06 Dec 16	78.16000 +0.22	78.85	77.77	77.91	127,855
05 Dec 16	77.94000 +0.28	79.65	77.60	77.60	156,479
02 Dec 16	77.66000 +0.35	78.03	76.09	77.45	211,142
01 Dec 16	77.31000 -1.92	79.38	77.10	79.38	154,767
30 Nov 16	79.23000 +1.90	80.75	78.94	79.25	183,600
29 Nov 16	77.33000 -0.55	77.90	76.66	77.90	80,172
28 Nov 16	77.88000 +0.13	78.40	77.47	77.89	92,579
25 Nov 16	77.75000 +2.35	78.35	76.10	76.64	169,425
24 Nov 16	75.40000 +1.06	76.40	74.23	75.00	185,538
23 Nov 16	74.34000 -0.10	75.29	73.95	74.13	99,966
22 Nov 16	74.44000 -0.23	75.13	74.40	74.60	89,978
21 Nov 16	74.67000 +0.72	74.79	72.75	74.20	157,865
18 Nov 16	73.95000 +0.14	74.59	73.80	74.00	111,350
17 Nov 16	73.81000 +2.66	74.11	70.67	70.93	213,618
16 Nov 16	71.15000 +0.65	71.31	70.49	70.94	88,489
15 Nov 16	70.50000 +1.23	70.90	69.70	69.78	172,289
14 Nov 16	69.27000 -0.71	70.76	69.27	70.60	126,850
11 Nov 16	69.98000 -0.24	71.20	69.82	70.22	116,974
10 Nov 16	70.22000 -2.39	73.24	69.95	73.24	191,840
09 Nov 16	72.61000 -0.22	72.71	71.20	71.25	99,501
08 Nov 16	72.83000 +0.62	73.62	72.50	72.50	106,976
07 Nov 16	72.21000 +0.84	72.29	71.78	71.80	75,692
04 Nov 16	71.37000 -0.57	71.98	71.22	71.98	93,452
03 Nov 16	71.94000 -1.01	73.97	71.89	72.82	121,029
02 Nov 16	72.95000 -1.13	73.94	72.72	73.94	113,246
01 Nov 16	74.08000 +0.18	74.58	73.56	74.18	102,687
31 Oct 16	73.90000 -0.76	74.67	73.84	74.67	95,776
28 Oct 16	74.66000 +0.42	74.79	73.06	74.26	146,370
27 Oct 16	74.24000 -0.16	74.80	73.46	74.59	108,891
26 Oct 16	74.40000 -1.39	75.96	74.01	75.96	183,056
25 Oct 16	75.79000 -0.21	76.38	75.51	76.18	137,011
24 Oct 16	76.00000 -2.00	78.68	75.89	78.20	122,196
21 Oct 16	78.00000 -0.50	78.97	77.92	78.80	156,440
20 Oct 16	78.50000 -0.20	79.71	78.12	78.80	122,281
19 Oct 16	78.70000 +2.54	78.78	76.24	76.27	163,413
18 Oct 16	76.16000 +1.15	80.00	76.04	80.00	332,121
17 Oct 16	75.01000 +0.00	75.15	74.44	75.00	116,376
14 Oct 16	75.01000 +0.76	75.49	74.25	74.25	81,635
13 Oct 16	74.25000 +0.15	74.51	73.46	74.30	96,568
12 Oct 16	74.10000 -0.88	75.43	74.03	74.87	69,765
11 Oct 16	74.98000 +0.65	75.47	74.41	74.56	111,646
10 Oct 16	74.33000 +0.71	74.53	73.35	73.60	106,864
07 Oct 16	73.62000 -0.06	74.32	72.85	73.80	141,612
06 Oct 16	73.68000 -0.51	74.54	73.03	74.54	104,159
05 Oct 16	74.19000 -1.87	75.89	74.04	75.80	89,134
04 Oct 16	76.06000 -0.20	76.61	75.94	76.06	92,033
03 Oct 16	76.26000 +0.29	76.88	76.00	76.40	59,604
30 Sep 16	75.97000 -0.10	76.25	74.90	76.00	82,218
29 Sep 16	76.07000 -0.79	77.25	76.00	77.05	64,188
28 Sep 16	76.86000 +0.53	77.14	76.59	76.60	46,934
27 Sep 16	76.33000 -0.10	76.95	76.15	76.89	57,483
26 Sep 16	76.43000 +0.09	76.64	75.97	76.00	63,161
23 Sep 16	76.34000 +0.04	76.44	75.96	76.41	52,341
22 Sep 16	76.30000 +1.42	76.80	75.34	75.39	100,538
21 Sep 16	74.88000 +0.03	75.33	74.76	75.20	61,206
20 Sep 16	74.85000 +0.60	75.24	74.21	74.28	77,230
19 Sep 16	74.25000 +0.74	74.26	73.80	73.84	76,155
16 Sep 16	73.51000 -0.49	75.00	73.20	73.20	180,580
15 Sep 16	74.00000 -0.15	74.42	73.62	74.42	138,276
14 Sep 16	74.15000 -0.20	75.30	74.15	74.68	107,856
13 Sep 16	74.35000 -1.47	76.60	74.20	76.00	73,491
12 Sep 16	75.82000 +0.02	75.94	74.60	75.30	72,450
09 Sep 16	75.80000 -1.98	78.00	75.77	77.95	69,423
08 Sep 16	77.78000 -1.28	79.09	77.20	78.72	59,885
07 Sep 16	79.06000 +0.06	79.23	78.80	79.00	93,577
06 Sep 16	79.00000 -0.43	79.60	78.33	79.42	58,726
05 Sep 16	79.43000 +0.33	79.80	78.80	79.80	73,717
02 Sep 16	79.10000 +1.41	79.20	78.11	78.20	121,722
01 Sep 16	77.69000 -0.54	79.12	77.62	78.93	113,003
31 Aug 16	78.23000 -2.19	80.20	78.22	80.20	115,253
30 Aug 16	80.42000 +0.05	81.73	80.32	80.32	68,225
29 Aug 16	80.37000 +0.13	80.37	79.56	80.25	21,329
26 Aug 16	80.24000 +0.61	80.38	79.13	79.36	47,483
25 Aug 16	79.63000 +1.34	79.71	77.91	78.32	64,722
24 Aug 16	78.29000 -0.44	79.11	78.04	78.48	46,177
23 Aug 16	78.73000 -0.30	79.60	78.41	79.20	46,682
22 Aug 16	79.03000 +0.78	79.98	78.22	78.40	81,904
19 Aug 16	78.25000 +0.35	78.36	77.49	77.80	46,759
18 Aug 16	77.90000 +0.01	78.31	77.80	78.01	28,742
17 Aug 16	77.89000 -0.64	78.50	77.69	78.50	33,253
16 Aug 16	78.53000 -0.43	79.20	77.95	78.79	39,421
15 Aug 16	78.96000 +0.26	79.40	78.63	78.70	30,181
12 Aug 16	78.70000 -0.07	78.82	78.20	78.80	47,714
11 Aug 16	78.77000 +1.17	78.78	77.72	77.80	32,510
10 Aug 16	77.60000 +0.28	78.04	76.91	77.32	82,675
09 Aug 16	77.32000 +0.62	77.40	76.52	76.55	44,394
08 Aug 16	76.70000 -0.67	77.44	76.14	77.40	44,835
05 Aug 16	77.37000 +0.84	77.89	76.51	76.53	62,182
04 Aug 16	76.53000 +0.76	76.53	75.20	76.04	60,651
03 Aug 16	75.77000 -0.20	75.98	75.23	75.98	59,138
02 Aug 16	75.97000 -1.83	76.53	75.28	76.24	73,174
01 Aug 16	77.80000 -0.42	78.54	77.34	78.15	52,042
29 Jul 16	78.22000 +0.52	78.22	77.06	77.16	119,137
28 Jul 16	77.70000 +0.50	77.71	76.70	77.39	75,053
27 Jul 16	77.20000 +0.48	77.82	76.84	76.84	66,990
26 Jul 16	76.72000 +0.52	76.82	75.61	75.91	101,580
25 Jul 16	76.20000 -0.03	77.04	75.93	76.05	58,847
22 Jul 16	76.23000 +0.34	76.26	75.46	75.93	72,067
21 Jul 16	75.89000 +0.10	76.14	75.72	76.00	99,772
20 Jul 16	75.79000 -0.85	76.80	74.84	76.41	115,722
19 Jul 16	76.64000 -0.28	77.09	76.41	76.80	45,935
18 Jul 16	76.92000 -0.51	77.80	76.58	77.34	66,740
15 Jul 16	77.43000 -0.34	77.77	76.84	77.67	55,951
14 Jul 16	77.77000 -0.06	78.92	77.77	78.19	50,152
13 Jul 16	77.83000 -0.56	78.45	77.29	78.20	74,846
12 Jul 16	78.39000 -0.13	78.90	78.20	78.53	71,050
11 Jul 16	78.52000 +0.23	78.88	78.09	78.47	57,975
08 Jul 16	78.29000 +1.68	78.59	76.60	76.60	62,209
07 Jul 16	76.61000 -0.06	78.13	76.57	76.80	74,567
06 Jul 16	76.67000 -0.78	77.32	76.13	77.32	92,398
05 Jul 16	77.45000 -0.43	78.23	77.00	77.86	51,868
04 Jul 16	77.88000 -0.31	78.87	77.83	78.32	49,225
01 Jul 16	78.19000 +0.72	78.60	77.40	77.80	136,979
30 Jun 16	77.47000 +2.78	77.90	74.55	74.77	197,351
29 Jun 16	74.69000 +2.21	74.83	72.69	73.00	75,462
28 Jun 16	72.48000 +0.56	73.41	72.26	72.67	116,819
27 Jun 16	71.92000 -2.40	74.74	71.92	74.08	158,788
24 Jun 16	74.32000 -0.68	75.10	70.97	71.89	190,504
23 Jun 16	75.00000 +0.90	75.55	74.07	74.08	92,660
22 Jun 16	74.10000 -0.03	74.63	73.60	74.20	68,743
21 Jun 16	74.13000 +0.84	74.41	72.85	73.11	70,770
20 Jun 16	73.29000 +2.04	73.42	71.79	71.80	84,202
17 Jun 16	71.25000 +0.23	71.43	70.53	71.20	152,068
16 Jun 16	71.02000 -0.81	71.59	70.10	71.37	115,344
15 Jun 16	71.83000 +0.22	73.03	71.31	72.32	115,307
14 Jun 16	71.61000 -0.31	72.10	70.63	71.63	119,500
13 Jun 16	71.92000 -0.16	72.39	71.04	71.76	101,542
10 Jun 16	72.08000 -2.11	74.64	72.00	74.64	95,942
09 Jun 16	74.19000 -2.56	76.63	73.04	76.40	195,540
08 Jun 16	76.75000 -0.09	77.36	76.30	77.03	99,589
07 Jun 16	76.84000 +0.53	77.50	76.34	76.34	113,559
06 Jun 16	76.31000 +0.05	76.67	75.87	76.24	53,861
03 Jun 16	76.26000 +0.66	76.89	75.70	76.01	64,307
02 Jun 16	75.60000 -0.65	76.57	75.60	76.57	89,519
01 Jun 16	76.25000 +1.61	76.98	75.80	76.00	122,307
31 May 16	74.64000 -0.01	74.81	73.98	74.52	183,291
30 May 16	74.65000 +0.69	74.91	73.77	73.77	26,060
27 May 16	73.96000 -0.32	74.55	73.73	73.82	66,590
26 May 16	74.28000 +1.15	74.34	73.23	73.26	54,857
25 May 16	73.13000 +0.29	73.21	72.71	72.95	63,308
24 May 16	72.84000 +0.99	73.20	71.01	71.68	106,255
23 May 16	71.85000 -0.60	72.53	71.71	72.30	41,572
20 May 16	72.45000 +0.93	72.50	71.59	71.59	73,762
19 May 16	71.52000 +0.92	71.85	70.00	70.69	139,343
18 May 16	70.60000 +0.01	70.82	70.15	70.43	62,417
17 May 16	70.59000 -0.54	71.51	70.49	71.32	87,866
16 May 16	71.13000 +0.56	71.32	69.80	70.31	83,868
13 May 16	70.57000 -1.41	71.50	70.36	71.50	117,770
12 May 16	71.98000 +0.01	72.63	71.12	71.73	109,893
11 May 16	71.97000 -1.03	73.01	71.77	73.00	52,576
10 May 16	73.00000 -0.20	73.90	72.80	73.47	86,794
09 May 16	73.20000 +1.01	73.57	72.46	72.60	56,878
06 May 16	72.19000 +0.75	72.44	71.12	71.41	77,383
05 May 16	71.44000 +0.59	71.89	70.80	70.80	60,593
04 May 16	70.85000 -0.05	71.61	70.60	70.80	92,123
03 May 16	70.90000 -1.42	72.40	70.90	72.40	121,728
02 May 16	72.32000 -0.16	73.04	72.12	72.68	71,925
29 Apr 16	72.48000 -0.65	73.34	72.08	72.96	127,960
28 Apr 16	73.13000 -1.45	74.33	72.24	74.20	129,981
27 Apr 16	74.58000 +0.37	75.13	73.80	74.11	81,752
26 Apr 16	74.21000 -0.16	75.60	73.81	74.80	117,688
25 Apr 16	74.37000 -0.12	74.62	73.47	74.60	89,708
22 Apr 16	74.49000 +0.83	75.12	74.11	74.18	162,943
21 Apr 16	73.66000 -1.10	75.75	72.90	75.00	359,857
20 Apr 16	74.76000 -0.35	75.46	70.20	73.81	273,764
19 Apr 16	75.11000 +6.18	75.48	72.00	72.21	395,605
18 Apr 16	68.93000 +0.36	68.95	67.90	68.28	71,390
15 Apr 16	68.57000 -0.85	69.56	68.25	69.47	79,234
14 Apr 16	69.42000 +1.38	69.89	68.50	68.50	107,492
13 Apr 16	68.04000 +0.86	68.40	67.47	67.47	71,044
12 Apr 16	67.18000 +1.02	67.37	65.39	66.49	81,014
11 Apr 16	66.16000 +0.30	66.67	65.20	65.70	80,525
08 Apr 16	65.86000 +0.40	66.18	65.30	65.53	63,628
07 Apr 16	65.46000 -0.24	66.73	65.37	65.99	104,125
06 Apr 16	65.70000 +0.44	65.70	65.09	65.60	40,971
05 Apr 16	65.26000 -0.54	65.77	64.68	65.77	61,639
04 Apr 16	65.80000 +0.00	67.30	65.50	65.70	77,061
01 Apr 16	65.80000 -0.92	66.08	64.80	66.08	57,695
31 Mar 16	66.72000 -0.71	67.41	66.50	67.41	74,870
30 Mar 16	67.43000 +1.41	67.56	66.11	66.20	54,353
29 Mar 16	66.02000 +1.01	66.30	65.01	65.01	94,466
24 Mar 16	65.01000 -1.55	67.20	64.33	66.10	153,768
23 Mar 16	66.56000 +2.27	66.93	64.39	64.40	92,621
22 Mar 16	64.29000 -0.25	64.31	63.33	64.28	82,205
21 Mar 16	64.54000 +0.30	64.54	63.67	63.87	58,478
18 Mar 16	64.24000 -0.01	64.42	63.77	64.26	142,240
17 Mar 16	64.25000 -0.58	65.10	63.19	64.85	78,623
16 Mar 16	64.83000 -0.46	65.70	64.65	65.60	47,426
15 Mar 16	65.29000 +0.52	65.51	64.47	64.71	117,435
14 Mar 16	64.77000 +0.30	65.05	63.85	64.90	108,252
11 Mar 16	64.47000 +0.63	65.02	64.23	64.50	57,147
10 Mar 16	63.84000 -0.15	65.67	63.50	63.86	138,166
09 Mar 16	63.99000 +0.90	64.23	63.09	63.22	90,875
08 Mar 16	63.09000 +0.15	63.18	61.95	62.68	82,932
07 Mar 16	62.94000 -0.81	63.61	62.65	63.45	63,681
04 Mar 16	63.75000 +0.74	64.02	63.15	63.20	133,994
03 Mar 16	63.01000 -0.29	63.64	62.30	63.64	88,939
02 Mar 16	63.30000 -1.41	64.99	63.08	64.81	62,758
01 Mar 16	64.71000 +1.01	65.22	63.12	63.23	69,394
29 Feb 16	63.70000 -0.81	64.59	62.35	64.50	128,737
26 Feb 16	64.51000 +0.99	65.16	63.80	63.80	102,369
25 Feb 16	63.52000 +1.12	63.93	62.25	62.25	59,787
24 Feb 16	62.40000 -1.01	63.70	61.70	63.59	69,061
23 Feb 16	63.41000 -0.05	63.81	62.70	63.10	49,362
22 Feb 16	63.46000 +0.77	64.04	63.00	63.00	44,726
19 Feb 16	62.69000 -0.63	63.32	62.26	62.78	65,186
18 Feb 16	63.32000 +1.30	63.60	62.07	62.09	119,102
17 Feb 16	62.02000 +1.31	62.19	60.99	61.00	102,583
16 Feb 16	60.71000 -0.05	61.20	60.36	61.00	114,221
15 Feb 16	60.76000 +1.85	61.38	59.40	59.50	108,089
12 Feb 16	58.91000 +0.77	59.27	58.10	58.33	91,806
11 Feb 16	58.14000 -2.43	60.47	58.12	60.43	162,345
10 Feb 16	60.57000 +0.16	61.50	60.30	60.50	76,393
09 Feb 16	60.41000 -1.10	61.56	59.08	61.33	215,070
08 Feb 16	61.51000 -2.65	64.64	61.27	64.64	176,654
05 Feb 16	64.16000 -1.46	66.21	64.03	65.79	102,282
04 Feb 16	65.62000 -0.80	66.70	64.70	66.50	155,266
03 Feb 16	66.42000 -0.07	67.25	65.90	66.70	122,835
02 Feb 16	66.49000 -0.35	67.10	66.20	66.89	64,954
01 Feb 16	66.84000 +0.66	66.95	66.17	66.20	71,227
29 Jan 16	66.18000 +1.07	66.20	64.86	65.60	108,793
28 Jan 16	65.11000 +0.60	66.07	64.10	64.10	101,870
27 Jan 16	64.51000 -0.17	64.70	63.58	64.23	73,891
26 Jan 16	64.68000 +1.02	64.72	62.52	63.09	75,669
25 Jan 16	63.66000 -0.71	64.68	63.29	64.60	68,606
22 Jan 16	64.37000 +1.87	64.88	62.91	63.03	113,056
21 Jan 16	62.50000 +2.54	63.47	61.00	61.00	315,441
20 Jan 16	59.96000 -0.61	60.22	59.14	60.00	164,267
19 Jan 16	60.57000 +0.74	61.10	60.13	60.40	103,368
18 Jan 16	59.83000 -0.41	60.35	59.40	60.01	85,927
15 Jan 16	60.24000 -1.88	62.02	59.73	62.02	148,482
14 Jan 16	62.12000 -0.55	62.39	60.81	62.30	132,487
13 Jan 16	62.67000 +0.79	62.87	61.79	61.79	101,225
12 Jan 16	61.88000 +0.14	62.25	61.22	61.40	150,791
11 Jan 16	61.74000 +0.09	62.00	61.28	61.41	102,712
08 Jan 16	61.65000 +0.06	62.50	61.40	62.50	132,932
07 Jan 16	61.59000 -2.47	63.09	61.20	63.00	232,368
06 Jan 16	64.06000 -0.83	65.03	63.70	64.90	126,597
05 Jan 16	64.89000 +0.43	65.00	63.23	64.50	96,213
04 Jan 16	64.46000 -1.55	65.62	63.23	65.56	159,338
31 Dec 15	66.01000 -0.75	66.65	66.01	66.50	26,859
30 Dec 15	66.76000 -0.05	66.95	65.89	66.52	56,667
29 Dec 15	66.81000 +1.17	66.81	65.88	65.99	65,042
28 Dec 15	65.64000 -0.26	66.04	65.43	66.00	41,313
24 Dec 15	65.90000 -0.04	66.00	65.25	65.94	7,640
23 Dec 15	65.94000 +1.55	66.13	64.37	64.40	79,487
22 Dec 15	64.39000 +0.15	64.83	63.86	64.38	94,983
21 Dec 15	64.24000 -0.78	65.20	64.07	64.79	153,136
18 Dec 15	65.02000 +0.32	65.06	63.95	64.50	424,719
17 Dec 15	64.70000 +0.20	65.66	64.56	65.20	108,918
16 Dec 15	64.50000 +1.01	64.67	63.38	63.47	121,600
15 Dec 15	63.49000 +1.11	63.72	62.50	62.70	134,357
14 Dec 15	62.38000 -1.85	64.31	62.38	64.09	143,618
11 Dec 15	64.23000 -0.86	65.32	63.88	65.00	128,651
10 Dec 15	65.09000 -1.16	66.27	65.03	66.20	126,294
09 Dec 15	66.25000 -0.45	67.40	66.25	67.20	139,715
08 Dec 15	66.70000 -1.17	68.18	66.70	67.87	213,209
07 Dec 15	67.87000 +1.26	68.48	66.60	66.70	165,401
04 Dec 15	66.61000 +0.17	67.24	65.60	66.40	198,547
03 Dec 15	66.44000 -1.86	69.25	66.40	68.37	180,319
02 Dec 15	68.30000 +0.10	68.48	67.19	68.20	129,633
01 Dec 15	68.20000 +1.06	68.84	67.57	68.60	301,903
30 Nov 15	67.14000 +0.35	67.14	66.03	66.70	228,700
27 Nov 15	66.79000 +1.15	67.10	65.20	65.64	215,736
26 Nov 15	65.64000 -2.03	66.88	65.16	66.80	246,231
25 Nov 15	67.67000 +1.03	67.97	66.82	66.82	129,107
24 Nov 15	66.64000 -0.57	67.16	66.16	66.94	119,326
23 Nov 15	67.21000 -0.24	67.78	66.54	67.78	111,904
20 Nov 15	67.45000 +0.56	67.86	66.20	66.70	90,955
19 Nov 15	66.89000 +0.91	67.09	66.00	66.01	109,720
18 Nov 15	65.98000 -0.25	66.01	65.14	65.87	93,376
17 Nov 15	66.23000 +1.23	66.42	65.25	65.50	109,229
16 Nov 15	65.00000 +0.87	65.08	63.33	63.50	138,503
13 Nov 15	64.13000 +1.63	64.89	63.16	63.75	307,279
12 Nov 15	62.50000 -0.77	63.81	62.20	63.18	125,067
11 Nov 15	63.27000 +1.34	63.31	61.87	62.11	116,417
10 Nov 15	61.93000 -0.08	62.29	60.96	62.10	108,981
09 Nov 15	62.01000 -1.32	63.40	61.83	63.40	102,983
06 Nov 15	63.33000 -0.71	64.17	62.90	64.17	121,679
05 Nov 15	64.04000 -0.14	64.46	63.77	64.19	98,962
04 Nov 15	64.18000 +0.56	64.49	63.58	63.90	68,185
03 Nov 15	63.62000 +0.11	64.14	63.40	63.73	92,427
02 Nov 15	63.51000 +0.12	63.72	62.91	63.00	78,414
30 Oct 15	63.39000 +0.46	63.41	62.50	63.04	114,849
29 Oct 15	62.93000 +0.10	63.56	62.48	62.75	170,425
28 Oct 15	62.83000 +0.64	62.99	62.11	62.32	110,350
27 Oct 15	62.19000 -1.16	63.31	62.19	63.31	117,840
26 Oct 15	63.35000 -0.10	63.90	62.99	63.30	114,109
23 Oct 15	63.45000 +1.94	63.51	61.78	61.97	163,260
22 Oct 15	61.51000 +1.49	61.82	59.73	59.90	143,690
21 Oct 15	60.02000 -0.55	60.93	59.95	60.84	96,409
20 Oct 15	60.57000 -0.24	60.93	59.81	60.78	142,899
19 Oct 15	60.81000 +0.81	60.98	59.94	60.10	162,581
16 Oct 15	60.00000 -1.50	62.64	59.32	62.50	380,167
15 Oct 15	61.50000 +0.60	62.03	60.98	61.47	209,183
14 Oct 15	60.90000 -0.80	61.95	60.47	61.40	164,708
13 Oct 15	61.70000 +0.10	64.00	60.89	63.70	427,963
12 Oct 15	61.60000 +2.21	61.82	59.46	59.50	317,536
09 Oct 15	59.39000 +0.43	59.87	58.90	59.49	208,401
08 Oct 15	58.96000 -0.26	59.31	58.64	59.20	156,595
07 Oct 15	59.22000 -0.38	60.10	59.02	60.00	154,397
06 Oct 15	59.60000 -0.03	60.28	59.38	59.73	155,142
05 Oct 15	59.63000 +1.56	60.67	58.67	58.70	244,486
02 Oct 15	58.07000 +0.71	58.41	57.29	57.70	179,255
01 Oct 15	57.36000 -1.31	58.89	56.80	58.80	295,253
30 Sep 15	58.67000 +3.40	59.03	55.24	55.94	381,690
29 Sep 15	55.27000 -1.07	55.70	54.91	55.44	199,991
28 Sep 15	56.34000 +2.32	56.75	54.58	55.20	381,079
25 Sep 15	54.02000 +0.19	54.57	54.00	54.43	134,573
24 Sep 15	53.83000 -0.81	54.97	53.35	54.64	221,137
23 Sep 15	54.64000 +0.64	55.84	54.01	54.09	205,946
22 Sep 15	54.00000 -1.56	55.89	53.89	55.25	170,739
21 Sep 15	55.56000 +1.38	56.39	54.13	54.18	224,148
18 Sep 15	54.18000 -0.30	55.05	53.78	54.50	299,897
17 Sep 15	54.48000 +0.88	54.65	53.52	53.96	137,352
16 Sep 15	53.60000 +2.67	54.29	51.17	51.17	446,154
15 Sep 15	50.93000 -0.03	51.14	50.52	51.14	273,270
14 Sep 15	50.96000 -0.85	52.40	50.96	51.75	159,333
11 Sep 15	51.81000 -0.42	52.33	51.75	52.23	141,560
10 Sep 15	52.23000 -1.04	53.01	51.78	53.01	224,391
09 Sep 15	53.27000 +1.36	53.89	52.73	53.06	237,579
08 Sep 15	51.91000 +0.61	52.27	51.07	51.58	150,990
07 Sep 15	51.30000 -0.40	52.20	51.24	51.85	129,258
04 Sep 15	51.70000 -1.03	52.34	51.44	52.20	224,139
03 Sep 15	52.73000 +0.85	53.12	52.00	52.40	179,256
02 Sep 15	51.88000 +0.23	52.17	51.09	51.79	272,813
01 Sep 15	51.65000 -1.21	52.84	51.34	52.50	296,835
31 Aug 15	52.86000 -0.18	52.97	52.19	52.87	143,363
28 Aug 15	53.04000 +0.17	53.29	52.26	53.05	258,071
27 Aug 15	52.87000 +0.07	53.95	52.40	53.95	320,792
26 Aug 15	52.80000 -0.19	53.55	51.58	52.57	156,439
25 Aug 15	52.99000 +1.21	54.52	52.54	52.60	195,206
24 Aug 15	51.78000 -4.66	55.47	50.29	55.47	253,509
21 Aug 15	56.44000 -1.28	57.87	56.44	57.22	96,437
20 Aug 15	57.72000 -1.59	59.10	57.72	59.10	86,563
19 Aug 15	59.31000 -1.38	60.55	59.31	60.55	113,506
18 Aug 15	60.69000 +0.27	61.17	60.19	60.19	109,886
17 Aug 15	60.42000 -0.55	61.61	60.01	61.35	87,417
14 Aug 15	60.97000 -0.12	61.60	60.76	61.04	92,685
13 Aug 15	61.09000 +0.59	62.20	60.77	61.23	101,242
12 Aug 15	60.50000 -2.07	62.00	60.10	62.00	262,013
11 Aug 15	62.57000 -1.47	63.60	62.39	63.60	223,064
10 Aug 15	64.04000 -0.11	64.47	63.51	64.47	80,084
07 Aug 15	64.15000 -0.76	65.03	64.07	65.03	58,673
06 Aug 15	64.91000 +0.24	65.20	64.66	64.76	76,413
05 Aug 15	64.67000 -0.06	64.67	63.55	63.65	133,935
04 Aug 15	64.73000 -0.91	65.91	64.63	65.90	101,645
03 Aug 15	65.64000 +0.85	65.93	64.89	64.91	81,398
31 Jul 15	64.79000 +0.48	64.79	64.00	64.55	78,751
30 Jul 15	64.31000 -0.14	64.78	64.00	64.60	88,117
29 Jul 15	64.45000 +0.13	65.28	64.34	64.75	174,465
28 Jul 15	64.32000 +0.59	64.40	63.62	64.10	96,586
27 Jul 15	63.73000 -1.17	64.77	63.62	64.70	201,987
24 Jul 15	64.90000 -1.18	66.05	64.70	65.93	122,754
23 Jul 15	66.08000 -0.62	67.09	66.00	67.04	112,251
22 Jul 15	66.70000 -0.56	67.54	66.52	67.03	102,468
21 Jul 15	67.26000 -1.73	68.00	66.20	66.50	228,468
20 Jul 15	68.99000 +0.31	68.99	68.20	68.80	114,196
17 Jul 15	68.68000 -0.14	69.13	68.36	68.90	102,937
16 Jul 15	68.82000 +1.08	68.98	67.63	67.83	194,693
15 Jul 15	67.74000 -0.49	68.65	67.63	68.30	141,579
14 Jul 15	68.23000 +1.23	68.23	66.95	67.10	139,643
13 Jul 15	67.00000 +0.40	67.61	66.90	67.14	90,851
10 Jul 15	66.60000 +1.66	66.65	65.23	65.75	113,636
09 Jul 15	64.94000 +0.65	65.15	64.05	64.50	126,539
08 Jul 15	64.29000 -0.67	65.16	64.19	65.07	116,970
07 Jul 15	64.96000 +0.21	65.30	64.57	64.63	181,810
06 Jul 15	64.75000 -0.22	65.00	64.27	64.71	154,867
03 Jul 15	64.97000 -0.54	65.72	64.74	65.72	104,291
02 Jul 15	65.51000 +0.06	65.56	64.70	64.70	151,507
01 Jul 15	65.45000 +0.80	65.95	64.46	65.01	182,868
30 Jun 15	64.65000 -1.94	66.71	64.65	66.51	233,919
29 Jun 15	66.59000 -1.72	67.37	65.90	66.35	144,918
26 Jun 15	68.31000 +0.34	68.77	67.22	67.89	85,786
25 Jun 15	67.97000 -0.06	68.40	67.20	68.08	125,167
24 Jun 15	68.03000 +0.48	68.63	66.78	66.78	150,389
23 Jun 15	67.55000 +0.90	67.88	66.97	67.35	154,513
22 Jun 15	66.65000 +0.30	67.10	65.50	67.00	235,926
19 Jun 15	66.35000 -0.98	67.98	66.35	67.04	348,458
18 Jun 15	67.33000 +1.28	67.35	65.35	66.00	298,682
17 Jun 15	66.05000 +1.95	70.00	64.30	68.28	582,555
16 Jun 15	64.10000 +1.30	64.18	62.37	62.50	111,545
15 Jun 15	62.80000 -0.27	63.17	62.46	62.70	117,352
12 Jun 15	63.07000 -0.84	64.07	62.67	63.85	126,923
11 Jun 15	63.91000 -0.08	64.75	63.67	63.78	132,872
10 Jun 15	63.99000 +0.41	64.04	63.09	63.50	134,226
09 Jun 15	63.58000 +0.15	63.74	62.58	63.40	127,402
08 Jun 15	63.43000 +0.06	63.64	62.93	63.41	114,250
05 Jun 15	63.37000 -1.17	64.34	63.30	64.33	111,008
04 Jun 15	64.54000 -0.75	65.46	63.65	65.46	133,713
03 Jun 15	65.29000 +0.21	66.17	64.89	65.45	117,821
02 Jun 15	65.08000 -1.26	66.60	64.75	66.60	167,448
01 Jun 15	66.34000 +0.68	66.79	65.69	65.90	122,550
29 May 15	65.66000 -1.44	67.16	65.46	67.06	128,145
28 May 15	67.10000 +0.07	67.44	66.60	66.60	106,493
27 May 15	67.03000 +0.40	67.04	66.40	66.70	114,749
26 May 15	66.63000 -0.56	67.49	66.30	67.36	103,729
25 May 15	67.19000 -0.08	67.54	67.02	67.20	18,077
22 May 15	67.27000 -0.02	67.65	66.86	67.30	96,818
21 May 15	67.29000 -0.11	67.59	66.60	67.11	98,991
20 May 15	67.40000 -0.60	68.10	67.00	68.10	124,978
19 May 15	68.00000 +1.25	68.13	66.79	66.80	157,296
18 May 15	66.75000 +1.29	66.75	65.36	65.74	102,861
15 May 15	65.46000 -0.82	66.70	65.22	66.60	138,687
14 May 15	66.28000 +1.06	66.57	64.80	65.22	141,221
13 May 15	65.22000 +0.10	66.10	64.92	65.45	192,945
12 May 15	65.12000 -0.35	66.00	64.40	65.46	214,859
11 May 15	65.47000 -0.63	66.02	64.90	66.00	160,873
08 May 15	66.10000 +0.33	66.72	65.73	66.10	160,896
07 May 15	65.77000 -0.34	66.50	64.67	66.10	186,297
06 May 15	66.11000 -0.67	67.49	66.11	66.77	101,509
05 May 15	66.78000 -2.17	69.42	66.61	68.74	121,975
04 May 15	68.95000 +1.76	69.09	66.81	67.79	185,242
30 Apr 15	67.19000 -1.40	68.59	66.80	68.59	220,826
29 Apr 15	68.59000 -2.69	71.90	68.59	71.47	203,655
28 Apr 15	71.28000 -1.86	73.07	70.50	72.95	122,722
27 Apr 15	73.14000 +1.79	73.49	70.70	71.40	179,697
24 Apr 15	71.35000 -0.27	71.85	70.67	71.70	124,255
23 Apr 15	71.62000 +0.33	71.80	70.67	71.68	131,589
22 Apr 15	71.29000 -1.32	72.67	71.10	72.51	112,715
21 Apr 15	72.61000 +0.60	73.24	72.03	72.20	99,931
20 Apr 15	72.01000 -0.05	72.74	71.69	72.20	110,874
17 Apr 15	72.06000 -0.57	73.51	71.50	72.20	220,563
16 Apr 15	72.63000 -0.03	73.20	72.07	73.01	158,902
15 Apr 15	72.66000 +0.46	75.00	72.30	74.85	268,612
14 Apr 15	72.20000 -0.05	73.14	71.70	71.95	233,327
13 Apr 15	72.25000 +0.72	72.82	71.01	71.37	185,672
10 Apr 15	71.53000 +0.09	71.68	70.80	71.66	137,535
09 Apr 15	71.44000 +0.75	71.50	70.46	70.52	116,588
08 Apr 15	70.69000 -0.07	71.40	70.10	70.93	91,134
07 Apr 15	70.76000 +0.75	71.23	70.07	70.11	112,834
02 Apr 15	70.01000 +0.75	70.29	69.00	69.00	64,622
01 Apr 15	69.26000 +0.76	70.47	68.32	68.52	157,920
31 Mar 15	68.50000 -0.49	69.63	67.71	68.79	161,187
30 Mar 15	68.99000 +0.99	69.55	68.29	68.43	97,175
27 Mar 15	68.00000 +0.60	68.42	67.34	67.40	174,980
26 Mar 15	67.40000 +0.04	68.90	66.29	66.80	293,690
25 Mar 15	67.36000 -1.74	69.42	67.20	68.59	155,711
24 Mar 15	69.10000 -0.75	70.41	68.95	69.95	151,618
23 Mar 15	69.85000 +0.87	70.96	69.54	69.68	139,176
20 Mar 15	68.98000 -0.75	70.15	68.69	69.73	170,471
19 Mar 15	69.73000 -0.58	70.54	69.05	70.50	139,880
18 Mar 15	70.31000 +0.13	70.50	69.58	70.15	127,777
17 Mar 15	70.18000 +0.34	70.69	69.66	70.28	161,103
16 Mar 15	69.84000 -0.74	70.94	69.10	70.90	192,252
13 Mar 15	70.58000 +2.35	70.75	68.20	68.48	172,739
12 Mar 15	68.23000 -0.27	69.12	67.23	68.61	122,973
11 Mar 15	68.50000 +2.87	69.03	66.95	66.95	206,483
10 Mar 15	65.63000 -0.41	66.43	65.57	66.21	139,335
09 Mar 15	66.04000 -0.90	66.91	65.83	66.91	90,958
06 Mar 15	66.94000 +1.49	67.50	65.48	65.60	152,321
05 Mar 15	65.45000 -0.21	65.90	65.29	65.50	130,206
04 Mar 15	65.66000 +0.21	65.75	65.21	65.27	139,736
03 Mar 15	65.45000 +0.33	66.80	65.01	65.02	123,194
02 Mar 15	65.12000 -0.51	65.87	64.97	65.09	113,657
27 Feb 15	65.63000 +0.16	65.70	65.05	65.26	90,762
26 Feb 15	65.47000 +0.34	65.80	64.51	64.94	81,360
25 Feb 15	65.13000 -0.25	65.23	64.73	65.22	101,723
24 Feb 15	65.38000 -0.21	65.87	64.85	65.15	111,494
23 Feb 15	65.59000 +0.47	65.74	64.94	65.49	79,494
20 Feb 15	65.12000 -0.37	65.50	64.87	65.27	100,149
19 Feb 15	65.49000 +0.33	66.08	64.95	65.01	128,302
18 Feb 15	65.16000 -0.11	65.38	64.87	65.17	81,866
17 Feb 15	65.27000 +0.57	65.55	64.44	64.59	91,429
16 Feb 15	64.70000 -0.43	65.23	64.51	65.10	97,271
13 Feb 15	65.13000 -0.20	66.25	64.91	65.58	124,180
12 Feb 15	65.33000 -0.29	65.91	64.47	65.37	142,891
11 Feb 15	65.62000 +0.08	65.80	64.94	65.33	92,312
10 Feb 15	65.54000 -0.10	66.14	65.13	65.57	107,988
09 Feb 15	65.64000 -0.36	66.26	65.08	65.70	113,544
06 Feb 15	66.00000 -1.50	67.68	65.84	67.47	131,213
05 Feb 15	67.50000 +0.17	68.08	66.96	66.96	138,496
04 Feb 15	67.33000 +0.44	67.33	66.37	66.73	147,142
03 Feb 15	66.89000 +1.21	68.29	66.77	67.10	236,607
02 Feb 15	65.68000 +0.09	66.17	64.81	65.50	113,745
30 Jan 15	65.59000 +0.00	65.93	64.78	65.70	150,378
29 Jan 15	65.59000 +0.02	65.97	64.63	65.30	158,598
28 Jan 15	65.57000 +1.72	65.72	63.50	64.78	268,814
27 Jan 15	63.85000 -1.00	65.01	63.50	64.26	154,337
26 Jan 15	64.85000 +0.94	65.43	64.10	64.12	175,911
23 Jan 15	63.91000 +1.34	63.91	62.44	62.80	252,966
22 Jan 15	62.57000 +0.67	63.60	61.11	63.40	276,116
21 Jan 15	61.90000 -0.02	61.98	61.02	61.91	146,573
20 Jan 15	61.92000 +0.31	62.80	61.45	61.79	151,795
19 Jan 15	61.61000 +0.64	62.12	60.84	61.00	171,501
16 Jan 15	60.97000 +1.36	61.90	59.98	59.98	490,284
15 Jan 15	59.61000 +2.69	59.83	57.00	57.32	233,506
14 Jan 15	56.92000 -0.14	58.05	56.84	57.89	111,851
13 Jan 15	57.06000 +0.60	57.98	56.35	56.35	82,716
12 Jan 15	56.46000 +1.12	57.11	55.30	55.30	80,137
09 Jan 15	55.34000 -0.57	56.33	54.90	55.84	120,518
08 Jan 15	55.91000 +2.48	56.29	53.90	53.90	132,835
07 Jan 15	53.43000 +0.32	54.14	53.14	53.48	106,797
06 Jan 15	53.11000 -0.14	53.64	52.55	53.03	111,101
05 Jan 15	53.25000 -0.99	54.50	53.11	54.04	111,072
02 Jan 15	54.24000 -1.12	55.39	54.08	55.39	76,756
31 Dec 14	55.36000 +0.89	55.36	54.65	54.80	23,256
30 Dec 14	54.47000 -1.54	55.92	54.47	55.92	46,139
29 Dec 14	56.01000 +0.42	56.35	55.42	55.91	69,477
24 Dec 14	55.59000 -0.35	56.42	55.59	55.60	7,805
23 Dec 14	55.94000 +0.23	56.06	55.44	55.64	45,294
22 Dec 14	55.71000 +0.30	56.04	55.31	55.31	51,391
19 Dec 14	55.41000 -0.82	56.51	54.79	56.51	164,528
18 Dec 14	56.23000 +0.90	56.32	54.95	55.72	129,870
17 Dec 14	55.33000 -1.65	56.51	55.00	56.39	155,758
16 Dec 14	56.98000 +0.04	57.11	55.35	56.91	134,065
15 Dec 14	56.94000 -0.20	57.82	56.80	56.80	126,046
12 Dec 14	57.14000 -1.12	58.15	57.00	58.13	110,970
11 Dec 14	58.26000 +0.14	58.60	57.72	58.34	84,875
10 Dec 14	58.12000 +0.32	58.53	57.66	57.66	107,226
09 Dec 14	57.80000 -1.89	59.62	57.42	59.50	153,358
08 Dec 14	59.69000 -0.30	60.16	59.51	60.00	109,659
05 Dec 14	59.99000 +0.15	60.36	59.81	60.15	178,192
04 Dec 14	59.84000 -0.56	60.95	59.60	60.21	175,112
03 Dec 14	60.40000 -0.36	61.54	60.36	60.90	163,971
02 Dec 14	60.76000 +0.31	61.05	60.54	60.77	244,622
01 Dec 14	60.45000 -0.02	61.17	60.33	60.90	165,037
28 Nov 14	60.47000 +0.52	60.53	58.70	59.59	90,271
27 Nov 14	59.95000 +1.48	63.50	59.43	62.10	204,146
26 Nov 14	58.47000 +0.12	58.97	58.40	58.40	51,911
25 Nov 14	58.35000 -1.29	59.97	57.96	59.97	108,695
24 Nov 14	59.64000 +0.61	60.09	58.96	59.01	67,226
21 Nov 14	59.03000 +1.82	59.26	57.20	57.20	69,377
20 Nov 14	57.21000 +0.10	57.55	56.32	56.75	60,752
19 Nov 14	57.11000 -0.08	57.77	56.80	57.13	78,126
18 Nov 14	57.19000 +0.33	57.50	56.91	57.24	50,162
17 Nov 14	56.86000 -0.64	57.33	56.55	56.96	40,479
14 Nov 14	57.50000 +0.51	58.19	56.82	57.19	72,608
13 Nov 14	56.99000 -0.44	57.86	56.95	57.44	31,721
12 Nov 14	57.43000 -0.21	57.73	57.00	57.60	45,375
11 Nov 14	57.64000 +0.38	57.71	57.17	57.28	35,633
10 Nov 14	57.26000 +0.60	57.48	56.55	56.55	52,935
07 Nov 14	56.66000 -0.21	57.19	56.10	56.78	61,654
06 Nov 14	56.87000 +1.16	57.44	55.50	55.56	69,011
05 Nov 14	55.71000 +0.29	55.86	55.20	55.51	70,537
04 Nov 14	55.42000 -0.38	56.70	55.29	55.77	96,560
03 Nov 14	55.80000 -0.97	57.05	55.69	56.62	58,185
31 Oct 14	56.77000 +0.36	57.11	56.26	56.85	80,736
30 Oct 14	56.41000 -0.30	57.09	55.90	56.92	56,427
29 Oct 14	56.71000 +0.63	56.98	56.05	56.30	58,547
28 Oct 14	56.08000 +0.32	56.32	55.80	56.03	51,221
27 Oct 14	55.76000 -0.10	56.50	55.47	56.50	71,179
24 Oct 14	55.86000 -0.14	56.37	55.52	55.90	59,502
23 Oct 14	56.00000 +1.18	56.09	53.60	54.92	138,589
22 Oct 14	54.82000 +0.62	55.03	54.04	54.37	94,869
21 Oct 14	54.20000 +1.02	54.28	52.92	53.15	113,936
20 Oct 14	53.18000 +1.65	53.74	51.48	51.50	124,282
17 Oct 14	51.53000 +0.34	51.62	50.42	51.05	113,170
16 Oct 14	51.19000 -0.71	54.70	50.60	53.00	174,302
15 Oct 14	51.90000 -0.30	52.58	51.30	52.12	131,014
14 Oct 14	52.20000 +0.40	52.44	51.50	51.84	62,038
13 Oct 14	51.80000 -0.02	51.87	51.50	51.50	53,732
10 Oct 14	51.82000 -0.89	52.83	51.70	52.41	67,125
09 Oct 14	52.71000 +0.45	53.09	52.36	52.58	71,797
08 Oct 14	52.26000 -0.49	52.65	51.94	52.65	49,685
07 Oct 14	52.75000 +0.07	53.00	51.68	52.61	91,763
06 Oct 14	52.68000 +0.28	52.92	52.06	52.60	109,898
03 Oct 14	52.40000 -1.06	53.86	51.68	53.86	162,732
02 Oct 14	53.46000 -2.03	55.10	53.46	55.01	133,502
01 Oct 14	55.49000 -1.51	56.71	54.93	56.53	178,831
30 Sep 14	57.00000 +0.27	57.47	56.59	57.08	61,923
29 Sep 14	56.73000 -0.12	57.12	56.60	56.84	52,069
26 Sep 14	56.85000 -0.16	57.21	56.55	57.00	72,424
25 Sep 14	57.01000 -0.13	57.50	56.65	57.30	54,406
24 Sep 14	57.14000 +0.09	57.68	57.00	57.08	37,244
23 Sep 14	57.05000 -1.02	58.51	57.04	58.00	58,775
22 Sep 14	58.07000 -1.08	58.98	58.00	58.80	61,872
19 Sep 14	59.15000 -0.85	60.51	59.15	59.60	139,614
18 Sep 14	60.00000 -0.03	60.48	59.90	60.08	103,137
17 Sep 14	60.03000 +0.06	60.59	59.97	60.21	40,361
16 Sep 14	59.97000 -0.90	60.93	59.80	60.70	45,532
15 Sep 14	60.87000 +0.62	61.13	60.11	60.25	66,634
12 Sep 14	60.25000 -0.24	60.50	60.02	60.50	46,280
11 Sep 14	60.49000 -0.53	61.16	60.15	61.02	46,429
10 Sep 14	61.02000 -0.39	61.27	60.78	61.14	46,361
09 Sep 14	61.41000 +0.92	61.83	60.46	60.46	64,746
08 Sep 14	60.49000 -0.99	61.03	60.05	61.02	68,204
05 Sep 14	61.48000 -0.71	62.32	61.12	62.29	62,105
04 Sep 14	62.19000 +0.39	62.45	61.43	61.44	56,237
03 Sep 14	61.80000 +1.02	62.80	61.39	61.63	91,243
02 Sep 14	60.78000 +0.56	61.28	60.15	60.15	39,057
01 Sep 14	60.22000 -0.27	60.52	60.12	60.40	33,350
29 Aug 14	60.49000 +0.13	60.50	59.92	60.50	71,421
28 Aug 14	60.36000 +1.11	61.28	59.25	59.34	93,714
27 Aug 14	59.25000 -0.47	59.77	59.02	59.72	86,081
26 Aug 14	59.72000 +0.33	59.90	59.25	59.46	81,435
25 Aug 14	59.39000 +0.94	59.50	58.74	58.83	28,407
22 Aug 14	58.45000 +0.15	58.78	57.71	58.47	68,093
21 Aug 14	58.30000 -0.96	59.48	58.20	59.17	51,287
20 Aug 14	59.26000 -0.35	59.88	59.12	59.42	31,290
19 Aug 14	59.61000 +0.86	59.91	58.99	58.99	71,721
18 Aug 14	58.75000 +0.64	59.23	58.44	58.44	19,374
15 Aug 14	58.11000 +0.11	58.92	58.00	58.20	51,977
14 Aug 14	58.00000 +0.54	58.25	57.31	57.47	28,022
13 Aug 14	57.46000 -0.09	57.96	57.24	57.59	32,235
12 Aug 14	57.55000 +0.37	57.77	56.94	57.24	39,825
11 Aug 14	57.18000 +0.19	57.64	57.05	57.44	28,897
08 Aug 14	56.99000 -1.51	58.33	56.06	58.28	100,321
07 Aug 14	58.50000 -1.11	59.54	58.34	59.47	41,720
06 Aug 14	59.61000 +0.29	59.78	58.50	59.00	63,028
05 Aug 14	59.32000 +0.34	59.73	58.59	59.00	40,794
04 Aug 14	58.98000 -0.66	59.83	58.97	59.64	66,086
01 Aug 14	59.64000 -1.51	60.10	58.20	60.10	109,275
31 Jul 14	61.15000 -1.18	62.83	60.44	62.32	73,983
30 Jul 14	62.33000 -0.73	63.19	62.31	63.19	61,065
29 Jul 14	63.06000 +0.06	63.72	63.06	63.26	37,622
28 Jul 14	63.00000 +0.56	63.28	62.65	62.68	42,065
25 Jul 14	62.44000 -0.78	63.08	62.13	62.96	80,804
24 Jul 14	63.22000 +0.29	63.54	62.61	62.87	53,853
23 Jul 14	62.93000 -0.52	63.49	62.85	63.00	89,486
22 Jul 14	63.45000 -0.51	64.36	62.75	64.09	68,078
21 Jul 14	63.96000 -1.26	65.20	63.96	65.00	70,097
18 Jul 14	65.22000 +2.62	65.99	62.50	62.51	136,370
17 Jul 14	62.60000 -1.40	63.74	62.60	63.74	47,846
16 Jul 14	64.00000 +0.42	64.41	63.37	63.57	44,934
15 Jul 14	63.58000 -0.17	64.24	63.14	63.32	59,168
14 Jul 14	63.75000 +0.42	63.83	63.29	63.69	36,281
11 Jul 14	63.33000 +0.26	63.82	62.52	62.80	71,138
10 Jul 14	63.07000 -0.96	64.01	62.78	64.01	50,615
09 Jul 14	64.03000 -0.51	64.90	63.87	64.55	64,036
08 Jul 14	64.54000 -1.19	66.12	64.50	65.98	81,533
07 Jul 14	65.73000 -0.79	66.78	65.61	66.40	49,842
04 Jul 14	66.52000 +0.52	66.94	65.95	66.00	57,424
03 Jul 14	66.00000 -0.52	66.72	65.92	66.72	87,446
02 Jul 14	66.52000 +0.15	66.75	65.87	66.29	84,100
01 Jul 14	66.37000 -0.82	67.40	66.24	67.18	62,616
30 Jun 14	67.19000 +0.66	67.59	66.53	66.68	76,421
27 Jun 14	66.53000 -1.00	67.32	66.45	67.32	75,843
26 Jun 14	67.53000 -0.64	68.95	67.19	68.95	89,998
25 Jun 14	68.17000 -0.78	69.16	67.60	69.07	88,496
24 Jun 14	68.95000 +0.43	69.51	68.53	68.53	80,320
23 Jun 14	68.52000 -0.55	69.33	68.44	69.33	53,306
20 Jun 14	69.07000 +0.17	69.90	68.72	68.75	164,456
19 Jun 14	68.90000 +0.82	69.19	68.08	68.28	74,424
18 Jun 14	68.08000 +0.07	68.83	67.67	68.08	76,274
17 Jun 14	68.01000 +0.20	68.33	67.63	67.75	41,857
16 Jun 14	67.81000 -0.19	68.36	67.00	67.97	53,866
13 Jun 14	68.00000 +0.10	68.56	67.47	67.72	46,745
12 Jun 14	67.90000 +0.62	67.98	67.38	67.55	67,465
11 Jun 14	67.28000 -1.77	69.61	66.97	68.75	149,502
10 Jun 14	69.05000 +3.05	69.09	66.31	66.44	131,410
09 Jun 14	66.00000 -0.07	66.78	65.67	66.29	43,401
06 Jun 14	66.07000 -1.17	67.17	66.00	66.90	79,793
05 Jun 14	67.24000 -0.36	69.95	65.34	65.90	258,633
04 Jun 14	67.60000 -0.06	67.99	67.21	67.66	77,847
03 Jun 14	67.66000 +0.16	68.15	67.00	67.20	142,545
02 Jun 14	67.50000 -0.50	68.00	66.84	68.00	64,605
30 May 14	68.00000 +0.00	69.68	66.80	67.62	334,087
29 May 14	68.00000 +3.05	68.00	65.08	65.41	182,021
28 May 14	64.95000 -0.25	65.20	64.10	65.20	64,103
27 May 14	65.20000 +0.01	65.35	64.05	65.15	66,956
26 May 14	65.19000 +0.39	65.33	64.42	64.43	29,300
23 May 14	64.80000 -0.46	64.94	63.37	63.86	67,704
22 May 14	65.26000 +1.54	65.72	63.63	63.63	97,321
21 May 14	63.72000 +0.23	63.72	62.84	63.50	78,063
20 May 14	63.49000 -2.18	66.00	63.25	66.00	167,170
19 May 14	65.67000 -0.02	66.36	65.61	65.75	67,876
16 May 14	65.69000 +0.52	66.23	64.85	65.20	95,538
15 May 14	65.17000 -0.08	65.90	64.39	65.90	126,916
14 May 14	65.25000 -0.16	66.20	64.91	65.44	96,504
13 May 14	65.41000 +1.36	65.54	64.05	64.34	94,712
12 May 14	64.05000 -0.63	64.82	63.69	64.70	56,412
09 May 14	64.68000 -0.07	65.00	64.22	64.41	74,612
08 May 14	64.75000 +2.40	64.97	62.51	62.70	106,728
07 May 14	62.35000 +0.70	62.56	61.31	61.52	49,129
06 May 14	61.65000 -0.64	62.60	61.50	62.60	46,573
05 May 14	62.29000 -0.36	62.76	61.68	62.65	27,349
02 May 14	62.65000 -0.74	63.40	62.23	63.25	59,652
30 Apr 14	63.39000 -0.11	64.30	62.85	63.60	112,495
29 Apr 14	63.50000 +2.23	63.81	61.47	61.68	121,707
28 Apr 14	61.27000 -0.15	62.11	60.71	61.20	60,237
25 Apr 14	61.42000 +0.26	61.52	60.06	60.82	59,027
24 Apr 14	61.16000 +1.15	61.99	59.87	60.29	124,750
23 Apr 14	60.01000 -0.58	60.74	59.28	60.61	100,768
22 Apr 14	60.59000 -0.28	61.26	59.56	61.02	141,759
17 Apr 14	60.87000 -2.10	61.37	58.81	59.00	469,440
16 Apr 14	62.97000 -1.64	64.50	61.45	63.80	370,553
15 Apr 14	64.61000 +1.42	65.65	63.34	63.50	210,405
14 Apr 14	63.19000 +1.72	63.60	60.90	61.18	161,358
11 Apr 14	61.47000 -0.37	62.07	61.09	61.49	107,283
10 Apr 14	61.84000 -0.14	62.73	61.68	61.94	141,626
09 Apr 14	61.98000 -0.32	62.38	61.52	62.26	129,794
08 Apr 14	62.30000 +0.58	64.25	61.72	61.84	260,217
07 Apr 14	61.72000 +0.52	62.17	60.58	61.47	186,346
04 Apr 14	61.20000 +2.12	65.72	60.67	63.50	1,246,553
03 Apr 14	59.08000 +0.40	59.27	57.94	58.54	135,547
02 Apr 14	58.68000 +0.69	59.12	57.70	57.70	138,701
01 Apr 14	57.99000 -0.26	58.05	57.45	57.99	125,169
31 Mar 14	58.25000 -1.25	59.67	58.10	59.45	174,499
28 Mar 14	59.50000 -0.43	60.29	58.50	58.60	140,255
27 Mar 14	59.93000 +1.14	60.13	57.75	59.00	142,299
26 Mar 14	58.79000 +0.31	59.40	58.55	58.57	99,822
25 Mar 14	58.48000 -0.23	59.25	57.92	58.72	139,868
24 Mar 14	58.71000 -0.36	59.23	57.95	59.23	116,040
21 Mar 14	59.07000 -2.42	60.98	57.61	60.98	411,078
20 Mar 14	61.49000 -0.58	62.00	60.77	61.92	131,798
19 Mar 14	62.07000 +0.78	62.23	60.38	61.40	93,620
18 Mar 14	61.29000 +0.09	61.45	60.30	61.01	59,494
17 Mar 14	61.20000 +0.28	61.71	60.76	60.76	74,134
14 Mar 14	60.92000 -0.86	61.84	60.82	61.50	111,578
13 Mar 14	61.78000 +0.09	62.54	60.90	61.69	107,617
12 Mar 14	61.69000 -1.43	63.62	61.64	63.16	177,059
11 Mar 14	63.12000 +0.32	63.60	62.25	62.99	142,545
10 Mar 14	62.80000 +1.43	62.80	61.30	61.73	152,590
07 Mar 14	61.37000 +0.30	61.85	60.65	61.00	72,995
06 Mar 14	61.07000 +1.04	61.26	59.87	60.30	78,273
05 Mar 14	60.03000 -0.82	61.02	59.58	61.02	89,646
04 Mar 14	60.85000 +0.50	62.17	60.65	60.81	101,902
03 Mar 14	60.35000 -1.15	60.86	59.97	60.53	106,322
28 Feb 14	61.50000 +0.84	61.71	60.52	61.03	104,707
27 Feb 14	60.66000 -0.93	61.98	59.87	61.59	99,465
26 Feb 14	61.59000 +0.08	61.87	60.82	61.55	99,661
25 Feb 14	61.51000 -0.37	61.94	61.09	61.90	134,521
24 Feb 14	61.88000 +1.74	61.88	59.72	60.40	135,153
21 Feb 14	60.14000 +0.71	62.94	59.85	61.00	326,621
20 Feb 14	59.43000 +1.00	59.45	57.54	57.75	101,801
19 Feb 14	58.43000 +0.80	58.50	57.33	57.70	85,333
18 Feb 14	57.63000 -1.12	59.10	57.04	59.10	112,565
17 Feb 14	58.75000 +1.02	58.99	57.41	57.41	108,444
14 Feb 14	57.73000 +1.38	58.04	56.03	56.30	170,988
13 Feb 14	56.35000 +0.46	56.61	55.60	55.76	248,829
12 Feb 14	55.89000 -0.03	56.24	55.62	56.24	101,055
11 Feb 14	55.92000 +1.01	57.02	55.20	55.26	198,838
10 Feb 14	54.91000 +1.04	55.10	54.07	54.18	79,949
07 Feb 14	53.87000 -0.13	54.27	53.62	54.23	118,843
06 Feb 14	54.00000 +0.35	54.23	52.99	53.95	213,227
05 Feb 14	53.65000 -0.33	54.26	53.20	54.26	161,116
04 Feb 14	53.98000 -1.21	55.19	53.98	55.19	159,708
03 Feb 14	55.19000 -0.19	56.84	55.08	55.38	124,344
31 Jan 14	55.38000 +0.58	56.40	54.57	55.40	163,218
30 Jan 14	54.80000 -2.04	55.90	54.58	55.68	272,086
29 Jan 14	56.84000 -0.38	58.38	56.32	57.35	147,108
28 Jan 14	57.22000 +0.00	58.07	57.16	57.33	185,440
27 Jan 14	57.22000 -0.65	57.88	57.18	57.88	132,766
24 Jan 14	57.87000 -1.59	59.62	57.87	59.33	162,261
23 Jan 14	59.46000 -0.44	61.10	58.65	61.10	269,803
22 Jan 14	59.90000 +0.20	60.80	59.30	59.54	196,043
21 Jan 14	59.70000 +2.57	59.73	54.50	55.25	680,012
20 Jan 14	57.13000 +0.93	57.45	56.23	56.31	149,644
17 Jan 14	56.20000 -0.70	56.98	56.02	56.04	170,537
16 Jan 14	56.90000 -1.04	58.20	56.64	58.17	292,972
15 Jan 14	57.94000 -1.26	59.68	57.80	59.66	212,493
14 Jan 14	59.20000 +0.15	60.46	58.35	58.74	268,732
13 Jan 14	59.05000 +2.25	60.39	56.45	56.72	453,955
10 Jan 14	56.80000 +0.24	56.97	56.65	56.75	217,921
09 Jan 14	56.56000 -1.53	59.00	56.50	58.37	283,889
08 Jan 14	58.09000 -0.63	59.17	58.06	58.70	191,383
07 Jan 14	58.72000 +1.02	59.31	57.68	57.84	213,225
06 Jan 14	57.70000 -1.21	58.36	56.28	58.36	411,899
03 Jan 14	58.91000 -1.55	60.64	58.81	60.50	350,666
02 Jan 14	60.46000 -0.53	61.50	60.46	61.00	215,222
31 Dec 13	60.99000 +0.13	61.15	60.90	61.11	31,058
30 Dec 13	60.86000 +0.32	61.17	60.67	60.80	127,744
27 Dec 13	60.54000 +0.79	61.00	60.01	60.05	82,833
24 Dec 13	59.75000 +0.07	60.06	59.63	59.63	13,157
23 Dec 13	59.68000 -0.32	60.24	59.61	60.20	156,668
20 Dec 13	60.00000 +0.05	60.18	59.58	60.02	172,415
19 Dec 13	59.95000 +1.07	60.59	59.34	59.41	175,744
18 Dec 13	58.88000 -0.68	60.04	58.87	59.60	278,977
17 Dec 13	59.56000 -1.00	61.02	59.56	60.77	253,633
16 Dec 13	60.56000 +0.84	60.95	59.52	59.73	201,043
13 Dec 13	59.72000 -0.59	60.44	59.72	60.44	212,916
12 Dec 13	60.31000 -0.86	61.66	60.23	61.23	192,029
11 Dec 13	61.17000 -0.37	61.81	61.10	61.53	74,873
10 Dec 13	61.54000 -0.64	63.28	61.54	62.20	198,319
09 Dec 13	62.18000 +0.18	62.56	61.68	62.05	142,783
06 Dec 13	62.00000 +0.01	62.34	61.23	61.99	258,077
05 Dec 13	61.99000 +1.61	62.95	61.74	62.00	388,103
04 Dec 13	60.38000 -0.38	61.00	59.60	60.77	228,207
03 Dec 13	60.76000 -0.76	61.31	60.35	61.28	260,853
02 Dec 13	61.52000 -1.23	62.75	61.15	62.75	203,019
29 Nov 13	62.75000 +0.13	63.43	62.03	62.74	225,883
28 Nov 13	62.62000 -3.38	64.92	62.16	64.59	428,031
27 Nov 13	66.00000 +0.00	66.11	63.96	66.10	371,166
26 Nov 13	66.00000 -5.98	68.40	63.15	68.40	980,856
25 Nov 13	71.98000 +0.86	72.00	70.64	71.23	95,692
22 Nov 13	71.12000 +0.12	72.06	70.31	70.89	97,695
21 Nov 13	71.00000 -2.33	73.36	70.80	73.20	103,908
20 Nov 13	73.33000 +0.54	73.40	72.41	73.00	64,901
19 Nov 13	72.79000 -0.15	73.15	72.44	72.93	80,382
18 Nov 13	72.94000 +0.71	73.40	71.86	72.30	91,838
15 Nov 13	72.23000 +0.49	72.37	71.54	71.89	54,861
14 Nov 13	71.74000 +0.57	72.24	71.30	71.85	48,280
13 Nov 13	71.17000 -0.11	72.16	71.05	71.34	72,621
12 Nov 13	71.28000 -0.78	71.96	70.50	71.85	71,733
11 Nov 13	72.06000 +0.25	72.67	71.81	72.09	103,556
08 Nov 13	71.81000 +0.32	71.92	70.77	71.52	55,325
07 Nov 13	71.49000 -0.06	72.17	71.21	71.60	41,307
06 Nov 13	71.55000 +0.01	72.32	71.37	71.56	41,404
05 Nov 13	71.54000 -0.49	72.06	70.94	72.00	73,162
04 Nov 13	72.03000 -0.56	73.10	71.97	73.00	76,786
01 Nov 13	72.59000 -0.09	72.91	71.60	72.86	54,507
31 Oct 13	72.68000 -0.32	73.17	72.50	72.62	47,492
30 Oct 13	73.00000 -0.50	73.97	72.61	73.50	39,080
29 Oct 13	73.50000 +0.16	73.95	73.02	73.56	54,985
28 Oct 13	73.34000 +0.74	73.75	72.87	73.01	51,058
25 Oct 13	72.60000 +0.20	72.73	72.20	72.40	89,109
24 Oct 13	72.40000 -1.44	73.90	71.84	73.73	134,633
23 Oct 13	73.84000 -0.99	74.81	73.60	73.89	119,593
22 Oct 13	74.83000 -0.17	75.12	74.40	74.53	89,208
21 Oct 13	75.00000 +0.25	75.00	74.34	74.70	154,441
18 Oct 13	74.75000 +1.25	75.28	71.25	73.02	265,312
17 Oct 13	73.50000 -0.06	73.65	69.99	72.90	381,929
16 Oct 13	73.56000 -0.44	74.51	73.50	74.05	222,170
15 Oct 13	74.00000 -1.08	75.38	72.70	75.38	224,988
14 Oct 13	75.08000 -1.10	76.50	74.79	76.50	181,449
11 Oct 13	76.18000 +0.08	76.98	75.90	76.47	287,152
10 Oct 13	76.10000 -1.60	77.70	74.88	77.70	197,292
09 Oct 13	77.70000 -0.05	78.00	77.23	77.96	118,086
08 Oct 13	77.75000 -0.49	78.72	77.75	78.36	69,858
07 Oct 13	78.24000 -0.61	78.81	77.63	78.52	82,781
04 Oct 13	78.85000 -0.02	79.21	78.35	78.76	61,888
03 Oct 13	78.87000 -0.36	79.88	78.61	79.02	53,916
02 Oct 13	79.23000 -0.55	80.94	78.75	80.85	138,914
01 Oct 13	79.78000 +1.01	79.78	78.34	78.38	92,312
30 Sep 13	78.77000 -0.22	79.27	78.11	78.53	124,938
27 Sep 13	78.99000 -2.00	81.00	78.41	81.00	142,470
26 Sep 13	80.99000 -0.80	81.03	80.26	80.92	159,071
25 Sep 13	81.79000 -0.07	81.97	81.35	81.70	117,075
24 Sep 13	81.86000 -1.39	83.31	81.77	83.30	374,622
23 Sep 13	83.25000 -0.05	84.05	83.04	83.69	66,797
20 Sep 13	83.30000 +0.19	83.70	82.75	83.20	101,822
19 Sep 13	83.11000 +0.43	84.32	82.78	84.24	119,945
18 Sep 13	82.68000 -0.28	83.49	82.09	83.41	91,979
17 Sep 13	82.96000 -1.14	84.59	81.26	84.32	98,308
16 Sep 13	84.10000 +5.52	84.23	79.02	79.02	202,186
13 Sep 13	78.58000 +0.47	78.78	77.90	77.90	43,063
12 Sep 13	78.11000 -0.10	78.54	77.90	78.21	111,730
11 Sep 13	78.21000 -0.60	79.35	77.90	78.82	100,407
10 Sep 13	78.81000 +0.11	79.56	78.66	78.71	114,621
09 Sep 13	78.70000 -0.31	79.50	78.10	79.02	63,315
06 Sep 13	79.01000 +0.25	79.27	78.32	78.75	61,998
05 Sep 13	78.76000 +0.17	79.10	78.20	78.58	74,860
04 Sep 13	78.59000 -0.07	78.91	78.10	78.65	80,942
03 Sep 13	78.66000 -0.34	79.44	78.10	78.99	92,300
02 Sep 13	79.00000 -0.60	79.90	78.72	79.61	64,716
30 Aug 13	79.60000 +0.08	79.78	78.56	79.51	85,321
29 Aug 13	79.52000 +0.87	80.64	78.62	78.98	113,273
28 Aug 13	78.65000 +0.54	78.75	78.03	78.04	116,482
27 Aug 13	78.11000 -1.29	79.59	78.11	79.30	49,957
26 Aug 13	79.40000 -0.32	79.94	79.11	79.73	14,256
23 Aug 13	79.72000 -0.38	80.21	79.22	80.21	50,815
22 Aug 13	80.10000 +1.50	80.51	78.59	78.59	91,749
21 Aug 13	78.60000 -2.20	80.81	78.34	80.81	70,791
20 Aug 13	80.80000 +0.06	81.04	79.85	80.73	50,268
19 Aug 13	80.74000 -0.75	81.50	80.52	81.48	31,535
16 Aug 13	81.49000 +1.33	81.49	80.03	80.17	55,424
15 Aug 13	80.16000 -0.34	80.92	80.01	80.50	49,793
14 Aug 13	80.50000 -0.29	80.94	79.93	80.78	52,041
13 Aug 13	80.79000 +0.61	81.10	79.36	80.19	67,499
12 Aug 13	80.18000 -0.38	80.97	80.18	80.50	30,859
09 Aug 13	80.56000 -0.07	81.21	80.00	81.00	59,797
08 Aug 13	80.63000 +0.52	80.63	79.30	80.12	61,580
07 Aug 13	80.11000 -0.75	80.89	79.71	80.86	40,009
06 Aug 13	80.86000 +0.66	81.33	80.10	80.19	58,440
05 Aug 13	80.20000 -0.34	80.69	80.01	80.55	90,541
02 Aug 13	80.54000 -0.82	81.81	80.10	81.81	67,962
01 Aug 13	81.36000 +3.54	81.50	77.85	78.03	78,432
31 Jul 13	77.82000 -0.49	78.49	77.77	78.30	76,561
30 Jul 13	78.31000 +0.29	78.97	78.03	78.03	57,285
29 Jul 13	78.02000 -0.17	78.26	77.60	78.18	70,760
26 Jul 13	78.19000 -0.15	78.70	77.89	78.35	49,813
25 Jul 13	78.34000 -0.92	79.55	78.01	79.25	79,562
24 Jul 13	79.26000 -0.09	79.50	79.06	79.36	87,940
23 Jul 13	79.35000 +0.39	79.40	78.76	79.05	75,963
22 Jul 13	78.96000 +0.95	79.18	78.05	78.50	133,833
19 Jul 13	78.01000 -4.07	79.39	77.95	78.99	462,331
18 Jul 13	82.08000 +0.47	82.50	79.49	80.27	146,771
17 Jul 13	81.61000 +0.43	82.40	81.51	82.06	87,958
16 Jul 13	81.18000 -1.33	82.66	80.88	82.52	51,777
15 Jul 13	82.51000 +0.11	83.25	82.43	82.45	45,864
12 Jul 13	82.40000 -1.08	84.00	81.78	83.50	55,482
11 Jul 13	83.48000 +1.17	83.48	82.40	82.86	45,223
10 Jul 13	82.31000 -1.57	84.22	82.03	83.89	60,276
09 Jul 13	83.88000 +1.34	84.00	82.51	82.55	47,193
08 Jul 13	82.54000 +0.98	83.34	82.12	82.12	45,076
05 Jul 13	81.56000 -2.35	84.23	81.56	83.97	65,396
04 Jul 13	83.91000 +2.17	83.91	81.97	81.97	30,596
03 Jul 13	81.74000 -0.71	82.51	81.37	82.45	69,758
02 Jul 13	82.45000 -0.49	83.20	82.03	82.95	49,684
01 Jul 13	82.94000 +1.42	83.01	81.46	81.53	49,475
28 Jun 13	81.52000 -0.18	83.49	81.34	81.71	111,677
27 Jun 13	81.70000 +1.54	82.25	79.81	80.20	68,152
26 Jun 13	80.16000 +0.28	80.67	79.50	79.87	68,635
25 Jun 13	79.88000 +1.70	80.45	78.44	78.88	117,374
24 Jun 13	78.18000 -2.14	80.42	77.10	80.14	192,910
21 Jun 13	80.32000 -0.52	82.42	80.14	81.61	174,771
20 Jun 13	80.84000 -2.97	83.61	80.60	83.25	130,673
19 Jun 13	83.81000 +0.33	83.99	82.55	83.88	56,598
18 Jun 13	83.48000 +0.90	83.95	81.80	83.40	176,981
17 Jun 13	82.58000 -1.39	84.29	81.70	83.94	173,149
14 Jun 13	83.97000 -1.89	85.98	83.84	85.80	141,405
13 Jun 13	85.86000 -0.33	86.00	85.25	85.98	72,569
12 Jun 13	86.19000 -0.21	86.83	86.19	86.53	55,554
11 Jun 13	86.40000 -0.33	87.01	85.90	87.01	106,638
10 Jun 13	86.73000 -0.06	87.18	86.27	86.60	54,562
07 Jun 13	86.79000 +0.17	87.35	86.17	87.35	54,045
06 Jun 13	86.62000 +1.03	87.50	86.11	87.50	56,673
05 Jun 13	85.59000 -3.33	88.60	85.08	88.60	137,050
04 Jun 13	88.92000 +1.03	89.15	88.01	88.33	64,821
03 Jun 13	87.89000 -1.29	88.65	86.96	88.50	75,788
31 May 13	89.18000 +0.67	89.18	87.24	88.44	204,298
30 May 13	88.51000 -0.27	89.11	87.80	88.35	78,609
29 May 13	88.78000 -2.51	91.00	88.54	90.86	72,810
28 May 13	91.29000 +0.27	91.84	90.72	90.99	52,688
27 May 13	91.02000 +1.02	91.44	90.00	90.00	18,747
24 May 13	90.00000 +0.35	90.10	89.20	89.65	69,069
23 May 13	89.65000 -0.96	90.02	89.03	89.60	81,086
22 May 13	90.61000 -0.66	91.30	89.72	91.09	65,455
21 May 13	91.27000 -0.41	91.72	90.65	91.70	59,843
20 May 13	91.68000 +1.20	91.75	90.41	90.52	30,543
17 May 13	90.48000 -0.67	91.36	89.91	91.30	74,495
16 May 13	91.15000 +1.15	91.22	89.80	90.08	104,886
15 May 13	90.00000 +0.34	90.20	89.45	89.77	44,770
14 May 13	89.66000 +0.26	89.95	89.15	89.95	46,279
13 May 13	89.40000 +0.57	89.69	88.57	88.98	65,711
10 May 13	88.83000 -0.15	89.29	88.50	89.29	52,794
09 May 13	88.98000 +0.34	89.22	88.48	89.02	39,546
08 May 13	88.64000 +0.85	88.64	87.38	87.90	59,628
07 May 13	87.79000 -0.77	88.44	87.40	88.31	84,519
06 May 13	88.56000 +0.86	88.84	87.41	87.97	36,756
03 May 13	87.70000 -0.96	88.09	86.45	86.90	1,030,481
02 May 13	88.66000 +0.25	89.09	87.80	88.69	60,442
30 Apr 13	88.41000 +0.34	89.05	88.03	88.41	95,599
29 Apr 13	88.07000 +1.26	88.07	86.72	87.41	45,300
26 Apr 13	86.81000 -1.77	88.59	86.75	88.18	68,013
25 Apr 13	88.58000 +1.31	88.58	86.51	87.12	128,188
24 Apr 13	87.27000 -0.62	87.81	86.44	87.61	84,947
23 Apr 13	87.89000 +1.72	89.12	85.26	86.57	127,888
22 Apr 13	86.17000 -2.01	88.89	85.83	88.89	116,888
19 Apr 13	88.18000 +0.89	88.80	86.62	88.32	84,654
18 Apr 13	87.29000 +1.34	90.19	85.00	88.75	187,039
17 Apr 13	85.95000 -0.67	87.49	85.23	87.49	95,110
16 Apr 13	86.62000 -0.16	87.97	86.10	86.30	113,413
15 Apr 13	86.78000 -1.81	88.98	86.65	88.98	68,289
12 Apr 13	88.59000 +1.00	88.94	86.71	87.85	83,516
11 Apr 13	87.59000 +0.40	88.05	87.19	87.19	90,759
10 Apr 13	87.19000 -0.83	88.32	86.78	88.26	155,847
09 Apr 13	88.02000 -0.41	89.38	87.00	89.30	105,934
08 Apr 13	88.43000 +1.20	89.59	87.81	87.81	77,867
05 Apr 13	87.23000 -1.94	89.17	87.15	89.00	59,810
04 Apr 13	89.17000 -1.84	91.61	89.17	91.61	104,678
03 Apr 13	91.01000 +0.94	91.75	89.96	90.40	110,280
02 Apr 13	90.07000 -0.09	91.35	89.53	89.88	69,251
28 Mar 13	90.16000 +1.79	90.16	87.85	87.90	253,175
27 Mar 13	88.37000 -1.13	89.30	88.09	89.25	77,480
26 Mar 13	89.50000 -0.08	89.76	88.87	89.50	88,759
25 Mar 13	89.58000 -2.31	90.68	89.58	90.00	109,950
22 Mar 13	91.89000 +1.20	92.07	90.30	90.93	82,884
21 Mar 13	90.69000 -2.01	92.72	90.03	92.51	203,330
20 Mar 13	92.70000 -0.06	93.66	92.49	93.60	82,446
19 Mar 13	92.76000 +0.38	93.90	92.24	93.88	139,451
18 Mar 13	92.38000 -0.09	92.67	91.00	91.75	67,219
15 Mar 13	92.47000 -3.37	95.96	92.20	95.94	359,132
14 Mar 13	95.84000 +0.47	96.25	94.55	95.80	81,467
13 Mar 13	95.37000 +0.77	96.15	94.44	94.74	98,154
12 Mar 13	94.60000 +0.49	94.85	93.80	94.50	42,549
11 Mar 13	94.11000 +0.01	94.60	93.81	94.20	46,725
08 Mar 13	94.10000 +0.40	94.99	93.95	94.45	99,677
07 Mar 13	93.70000 +0.90	93.93	92.80	92.80	85,270
06 Mar 13	92.80000 -0.70	93.68	92.35	93.45	136,939
05 Mar 13	93.50000 -0.43	94.94	93.11	94.05	105,611
04 Mar 13	93.93000 -1.65	95.36	93.80	95.03	77,336
01 Mar 13	95.58000 -1.22	97.00	94.84	96.49	136,037
28 Feb 13	96.80000 -0.20	97.39	95.90	95.97	145,959
27 Feb 13	97.00000 -1.80	98.56	95.22	98.54	91,402
26 Feb 13	98.80000 -1.05	99.24	97.07	97.93	49,292
25 Feb 13	99.85000 -1.20	100.85	99.56	100.85	59,490
22 Feb 13	101.05000 +2.06	101.55	99.16	99.16	91,515
21 Feb 13	98.99000 +0.09	99.49	98.54	98.74	78,607
20 Feb 13	98.90000 +1.50	99.60	97.34	97.40	40,699
19 Feb 13	97.40000 +1.71	97.78	95.85	96.32	45,253
18 Feb 13	95.69000 -1.73	97.25	95.04	96.86	57,395
15 Feb 13	97.42000 +1.12	98.45	96.02	96.02	43,314
14 Feb 13	96.30000 +1.30	97.10	95.00	95.00	54,057
13 Feb 13	95.00000 -0.28	96.67	95.00	95.91	50,812
12 Feb 13	95.28000 +0.65	96.30	94.40	94.40	44,349
11 Feb 13	94.63000 +0.87	94.94	93.40	93.94	93,390
08 Feb 13	93.76000 -0.27	94.35	92.82	93.25	60,838
07 Feb 13	94.03000 -1.07	95.10	93.91	95.00	117,377
06 Feb 13	95.10000 -0.22	96.44	94.98	95.38	34,857
05 Feb 13	95.32000 -0.78	96.41	94.81	95.57	32,056
04 Feb 13	96.10000 -0.82	97.38	95.39	97.10	65,861
01 Feb 13	96.92000 +2.93	97.00	93.60	93.60	69,659
31 Jan 13	93.99000 +0.76	94.35	92.93	93.56	72,445
30 Jan 13	93.23000 -0.32	93.68	92.23	93.00	62,381
29 Jan 13	93.55000 +1.09	93.58	91.90	92.27	105,615
28 Jan 13	92.46000 -0.84	93.41	92.06	93.35	57,925
25 Jan 13	93.30000 -0.28	94.28	93.08	93.48	69,360
24 Jan 13	93.58000 +0.13	94.00	92.73	93.87	61,620
23 Jan 13	93.45000 +1.10	93.97	92.25	92.25	60,066
22 Jan 13	92.35000 -0.94	95.17	91.82	95.00	96,209
21 Jan 13	93.29000 +0.00	94.45	93.05	93.57	59,729
18 Jan 13	93.29000 +1.51	93.39	91.90	92.52	59,662
17 Jan 13	91.78000 +3.37	95.45	90.01	90.20	235,064
16 Jan 13	88.41000 -0.40	89.27	87.63	88.56	67,208
15 Jan 13	88.81000 +0.94	88.81	87.26	88.00	57,119
14 Jan 13	87.87000 +0.58	87.92	86.58	87.30	47,908
11 Jan 13	87.29000 +1.19	88.00	85.79	86.45	64,111
10 Jan 13	86.10000 -1.19	87.73	86.10	87.57	99,654
09 Jan 13	87.29000 +1.44	87.90	85.80	86.02	96,695
08 Jan 13	85.85000 +0.46	86.15	85.00	85.00	77,303
07 Jan 13	85.39000 +0.76	85.63	84.20	84.52	61,328
04 Jan 13	84.63000 -0.69	85.42	83.57	84.84	46,927
03 Jan 13	85.32000 +1.81	85.32	83.04	83.65	76,981
02 Jan 13	83.51000 +0.78	83.89	82.75	83.69	55,422
31 Dec 12	82.73000 +0.17	83.84	82.14	82.48	20,554
28 Dec 12	82.56000 -0.54	83.21	81.53	82.78	46,110
27 Dec 12	83.10000 +0.53	83.68	82.20	83.21	47,984
24 Dec 12	82.57000 -0.02	82.99	81.82	82.57	14,421
21 Dec 12	82.59000 -1.29	84.10	81.81	83.16	153,652
20 Dec 12	83.88000 -0.67	85.05	83.58	84.54	58,358
19 Dec 12	84.55000 -0.59	86.00	84.48	84.93	66,039
18 Dec 12	85.14000 -1.17	86.75	83.51	86.75	118,534
17 Dec 12	86.31000 +0.12	86.62	85.86	86.17	64,074
14 Dec 12	86.19000 +0.51	87.31	85.51	85.51	44,771
13 Dec 12	85.68000 -1.14	87.29	85.45	87.29	64,377
12 Dec 12	86.82000 -3.41	88.78	86.82	88.43	165,020
11 Dec 12	90.23000 +2.44	90.40	87.79	88.45	87,491
10 Dec 12	87.79000 -0.07	88.46	86.63	86.73	23,637
07 Dec 12	87.86000 +1.33	88.45	86.70	87.29	60,382
06 Dec 12	86.53000 +0.59	87.37	86.08	86.19	86,101
05 Dec 12	85.94000 +0.40	86.81	85.41	86.81	42,374
04 Dec 12	85.54000 -0.66	86.66	85.18	86.00	55,364
03 Dec 12	86.20000 +0.06	88.02	86.00	86.81	51,817
30 Nov 12	86.14000 -0.12	87.29	85.40	86.21	89,379
29 Nov 12	86.26000 -1.24	88.50	86.26	88.04	80,329
28 Nov 12	87.50000 -1.01	89.05	87.10	89.05	109,534
27 Nov 12	88.51000 +5.35	89.80	84.10	85.00	236,789
26 Nov 12	83.16000 -2.32	85.90	83.06	84.24	98,529
23 Nov 12	85.48000 +0.58	85.48	84.78	84.98	53,137
22 Nov 12	84.90000 +0.09	85.00	84.62	85.00	66,370
21 Nov 12	84.81000 +0.11	85.40	84.37	84.78	38,598
20 Nov 12	84.70000 +1.09	84.90	82.78	83.29	50,624
19 Nov 12	83.61000 +1.46	84.40	82.04	82.04	55,913
16 Nov 12	82.15000 +0.15	82.86	80.50	81.50	62,899
15 Nov 12	82.00000 -0.79	83.11	81.70	83.11	64,426
14 Nov 12	82.79000 -0.54	83.84	82.49	83.84	66,839
13 Nov 12	83.33000 -0.15	84.35	83.08	83.36	89,502
12 Nov 12	83.48000 +0.25	84.32	82.28	83.36	69,642
09 Nov 12	83.23000 +0.73	83.61	81.51	82.17	141,305
08 Nov 12	82.50000 +2.90	83.98	79.36	80.13	126,760
07 Nov 12	79.60000 -0.09	80.54	78.50	80.02	126,644
06 Nov 12	79.69000 +0.20	80.27	79.23	79.37	43,424
05 Nov 12	79.49000 -1.32	80.64	79.34	79.94	55,465
02 Nov 12	80.81000 +0.61	80.90	78.32	80.11	63,484
01 Nov 12	80.20000 +0.18	80.93	80.02	80.41	61,823
31 Oct 12	80.02000 -1.77	82.10	80.02	81.44	68,478
30 Oct 12	81.79000 -0.16	83.00	81.69	81.70	44,543
29 Oct 12	81.95000 +0.94	82.45	80.37	80.41	61,503
26 Oct 12	81.01000 +1.71	81.27	79.16	79.24	109,478
25 Oct 12	79.30000 +1.60	79.68	76.50	77.15	203,185
24 Oct 12	77.70000 +0.70	78.24	77.00	77.00	110,073
23 Oct 12	77.00000 -1.30	78.98	76.62	77.41	158,843
22 Oct 12	78.30000 -0.70	79.41	77.44	79.41	180,592
19 Oct 12	79.00000 -1.24	79.92	78.25	79.52	251,573
18 Oct 12	80.24000 -7.00	83.48	79.89	83.20	417,164
17 Oct 12	87.24000 -0.06	87.51	85.01	87.30	130,447
16 Oct 12	87.30000 -1.17	88.88	86.41	88.65	82,255
15 Oct 12	88.47000 +1.38	89.95	86.98	86.98	81,119
12 Oct 12	87.09000 -0.91	87.60	85.65	87.60	73,135
11 Oct 12	88.00000 +0.73	88.58	86.59	87.89	46,007
10 Oct 12	87.27000 -1.46	88.20	86.18	88.14	62,712
09 Oct 12	88.73000 -0.88	90.15	88.21	89.95	59,167
08 Oct 12	89.61000 +0.60	90.13	88.09	88.09	28,453
05 Oct 12	89.01000 -0.39	89.46	88.80	89.04	45,569
04 Oct 12	89.40000 +1.38	89.67	87.30	88.71	45,464
03 Oct 12	88.02000 -0.34	88.63	87.56	88.63	45,641
02 Oct 12	88.36000 -1.71	90.39	88.36	90.34	64,059
01 Oct 12	90.07000 +0.57	90.45	88.56	88.57	41,537
28 Sep 12	89.50000 +0.23	90.83	89.31	89.50	51,985
27 Sep 12	89.27000 -0.05	89.89	88.93	89.50	21,731
26 Sep 12	89.32000 -1.18	90.02	88.25	89.24	58,188
25 Sep 12	90.50000 +0.77	90.93	89.83	90.00	66,192
24 Sep 12	89.73000 -0.33	90.99	89.20	90.99	74,357
21 Sep 12	90.06000 +1.84	90.06	88.35	88.61	103,155
20 Sep 12	88.22000 -0.72	89.14	87.76	89.00	95,545
19 Sep 12	88.94000 +1.89	89.34	87.09	87.80	78,796
18 Sep 12	87.05000 +2.55	88.17	84.58	84.58	88,005
17 Sep 12	84.50000 -0.60	86.15	84.05	86.15	82,536
14 Sep 12	85.10000 +0.72	85.10	83.16	84.43	146,360
13 Sep 12	84.38000 +1.20	84.43	82.03	83.18	71,700
12 Sep 12	83.18000 -3.92	87.17	83.18	86.60	177,999
11 Sep 12	87.10000 +0.22	88.00	85.95	88.00	94,156
10 Sep 12	86.88000 -1.73	88.13	85.27	88.10	121,177
07 Sep 12	88.61000 -3.66	93.24	88.28	92.86	65,415
06 Sep 12	92.27000 +0.80	92.79	91.57	92.05	33,606
05 Sep 12	91.47000 -0.36	92.20	91.47	92.20	29,183
04 Sep 12	91.83000 -0.60	92.27	91.28	92.12	19,840
03 Sep 12	92.43000 +1.62	92.88	90.80	90.80	24,207
31 Aug 12	90.81000 +0.40	91.52	90.14	91.19	46,661
30 Aug 12	90.41000 -1.43	91.88	90.41	91.46	27,248
29 Aug 12	91.84000 +0.25	91.99	90.91	91.59	41,873
28 Aug 12	91.59000 -0.55	92.17	90.61	91.51	25,201
27 Aug 12	92.14000 +0.16	92.62	91.33	92.42	15,716
24 Aug 12	91.98000 +1.11	92.33	91.03	91.55	34,455
23 Aug 12	90.87000 -0.75	93.35	90.87	92.61	47,513
22 Aug 12	91.62000 -0.56	92.56	91.32	92.56	47,937
21 Aug 12	92.18000 +3.91	93.05	89.34	89.36	73,060
20 Aug 12	88.27000 -1.77	90.46	88.27	90.04	53,346
17 Aug 12	90.04000 -0.51	91.33	90.04	90.55	56,165
16 Aug 12	90.55000 -0.64	91.52	90.50	91.39	50,454
15 Aug 12	91.19000 -2.16	93.11	91.19	93.00	75,525
14 Aug 12	93.35000 -1.05	94.93	93.35	94.55	40,145
13 Aug 12	94.40000 -0.14	95.47	94.40	95.35	31,760
10 Aug 12	94.54000 -0.96	95.43	94.24	95.03	36,073
09 Aug 12	95.50000 +1.91	96.76	93.91	93.91	69,760
08 Aug 12	93.59000 -1.13	95.75	93.15	93.67	63,190
07 Aug 12	94.72000 -1.35	96.10	93.21	96.10	45,125
06 Aug 12	96.07000 +1.32	97.16	94.75	96.43	64,128
03 Aug 12	94.75000 -1.05	94.75	92.85	94.00	40,144
02 Aug 12	95.80000 -1.38	97.11	95.24	96.12	49,943
01 Aug 12	97.18000 +1.18	97.18	95.60	95.67	112,894
31 Jul 12	96.00000 -1.44	96.84	95.41	96.12	105,193
30 Jul 12	97.44000 +2.01	97.44	95.76	96.16	73,820
27 Jul 12	95.43000 +2.32	95.43	92.60	93.59	75,412
26 Jul 12	93.11000 +2.54	93.58	90.61	90.89	81,557
25 Jul 12	90.57000 +1.21	90.88	88.50	89.31	82,169
24 Jul 12	89.36000 -1.52	91.51	88.30	90.22	123,549
23 Jul 12	90.88000 -1.91	94.11	90.24	93.80	85,301
20 Jul 12	92.79000 -0.45	93.32	90.77	90.77	90,810
19 Jul 12	93.24000 +5.42	94.99	89.55	90.06	158,637
18 Jul 12	87.82000 +1.34	88.19	86.00	86.60	71,735
17 Jul 12	86.48000 +0.53	86.73	85.22	86.04	85,657
16 Jul 12	85.95000 -1.55	87.44	85.80	87.30	88,664
13 Jul 12	87.50000 -1.04	88.53	87.12	88.34	101,911
12 Jul 12	88.54000 +0.36	88.75	87.64	87.72	68,947
11 Jul 12	88.18000 -1.79	89.54	87.31	89.27	69,564
10 Jul 12	89.97000 +3.11	90.10	86.44	86.74	105,702
09 Jul 12	86.86000 -2.56	89.48	86.35	89.31	91,689
06 Jul 12	89.42000 +0.02	90.30	89.01	89.01	51,211
05 Jul 12	89.40000 +0.75	89.40	88.40	88.65	62,021
04 Jul 12	88.65000 -0.55	89.85	88.38	88.99	47,478
03 Jul 12	89.20000 +0.49	89.28	87.98	88.64	42,180
02 Jul 12	88.71000 +2.13	88.93	86.77	86.86	80,698
29 Jun 12	86.58000 +2.83	86.77	84.40	85.00	90,659
28 Jun 12	83.75000 -0.96	85.39	83.25	85.00	50,651
27 Jun 12	84.71000 +2.35	84.71	82.33	82.33	56,414
26 Jun 12	82.36000 -0.64	83.17	81.94	82.79	106,895
25 Jun 12	83.00000 +0.07	83.24	82.09	82.48	78,968
22 Jun 12	82.93000 +0.48	83.59	81.91	83.59	79,459
21 Jun 12	82.45000 -0.04	83.05	82.06	82.19	62,574
20 Jun 12	82.49000 -0.42	83.34	81.05	83.34	105,557
19 Jun 12	82.91000 +0.56	82.92	81.45	82.13	67,803
18 Jun 12	82.35000 +0.71	83.60	81.81	81.81	118,663
15 Jun 12	81.64000 -0.66	83.35	81.17	83.19	114,909
14 Jun 12	82.30000 +0.30	83.15	81.40	83.13	72,738
13 Jun 12	82.00000 +0.59	82.75	80.89	80.89	82,130
12 Jun 12	81.41000 +0.07	82.38	80.75	82.00	85,616
11 Jun 12	81.34000 +1.52	81.94	79.82	79.82	104,166
08 Jun 12	79.82000 +0.20	79.87	78.97	79.54	74,555
07 Jun 12	79.62000 +0.82	80.43	78.44	78.61	94,112
06 Jun 12	78.80000 +1.09	78.89	77.28	77.29	109,452
05 Jun 12	77.71000 +0.94	77.97	77.07	77.23	67,470
04 Jun 12	76.77000 -0.87	77.12	75.75	77.12	109,375
01 Jun 12	77.64000 -2.65	80.71	77.10	80.49	196,290
31 May 12	80.29000 +0.37	80.80	78.38	79.92	1,420,312
30 May 12	79.92000 -0.65	81.09	79.62	80.76	195,683
29 May 12	80.57000 +0.24	81.36	80.18	81.36	181,175
28 May 12	80.33000 +0.84	81.10	79.99	80.33	66,196
25 May 12	79.49000 +0.24	80.35	78.27	79.26	139,370
24 May 12	79.25000 -0.53	80.05	77.60	79.00	109,897
23 May 12	79.78000 -0.86	80.61	79.30	80.47	98,744
22 May 12	80.64000 -0.09	81.28	79.42	81.28	132,757
21 May 12	80.73000 -0.86	82.30	80.06	81.14	135,207
18 May 12	81.59000 -1.94	83.46	81.10	83.46	82,187
17 May 12	83.53000 +0.79	84.36	82.10	82.18	82,922
16 May 12	82.74000 -0.70	84.30	82.25	83.42	162,418
15 May 12	83.44000 +0.35	84.10	82.96	83.28	58,088
14 May 12	83.09000 -1.86	84.02	82.07	83.40	94,587
11 May 12	84.95000 +0.23	84.95	83.55	84.11	87,937
10 May 12	84.72000 +0.26	84.72	82.27	84.56	86,198
09 May 12	84.46000 +1.31	84.50	83.30	84.42	75,026
08 May 12	83.15000 -2.52	85.32	83.03	85.13	80,784
07 May 12	85.67000 +1.28	85.93	81.21	82.77	73,480
04 May 12	84.39000 -1.45	86.34	84.02	86.34	105,686
03 May 12	85.84000 +1.01	86.49	85.07	85.33	109,159
02 May 12	84.83000 +0.64	85.82	84.34	85.08	114,005
30 Apr 12	84.19000 +0.19	85.14	83.48	83.97	71,264
27 Apr 12	84.00000 +0.16	84.41	82.58	82.86	86,142
26 Apr 12	83.84000 -0.13	84.70	83.22	84.00	70,223
25 Apr 12	83.97000 +2.97	84.00	81.67	81.70	129,246
24 Apr 12	81.00000 +2.56	82.00	78.20	78.20	169,557
23 Apr 12	78.44000 -2.38	80.95	77.27	80.81	134,868
20 Apr 12	80.82000 +0.15	81.52	79.75	80.83	83,591
19 Apr 12	80.67000 -0.03	81.05	79.19	79.36	122,704
18 Apr 12	80.70000 +1.80	80.93	79.16	79.35	157,153
17 Apr 12	78.90000 -0.39	79.36	74.16	75.32	211,319
16 Apr 12	79.29000 +1.46	79.50	77.22	77.49	72,010
13 Apr 12	77.83000 +0.27	78.82	76.88	77.17	96,143
12 Apr 12	77.56000 +1.82	77.65	75.00	75.00	65,011
11 Apr 12	75.74000 +0.27	76.04	74.93	75.65	66,961
10 Apr 12	75.47000 +0.13	76.60	75.00	75.11	87,246
05 Apr 12	75.34000 +0.02	76.14	75.11	75.31	82,447
04 Apr 12	75.32000 -1.66	76.62	74.83	76.00	97,633
03 Apr 12	76.98000 +0.41	77.57	76.62	77.04	64,058
02 Apr 12	76.57000 +0.37	77.01	75.59	76.46	113,059
30 Mar 12	76.20000 +1.04	76.39	75.27	75.65	58,235
29 Mar 12	75.16000 -0.99	76.04	74.60	76.04	91,623
28 Mar 12	76.15000 +0.27	77.13	75.95	76.00	75,474
27 Mar 12	75.88000 -0.59	77.23	75.27	76.17	55,549
26 Mar 12	76.47000 +1.09	76.92	75.30	75.50	50,607
23 Mar 12	75.38000 +0.12	75.99	74.07	74.07	44,552
22 Mar 12	75.26000 -0.16	76.00	75.00	75.17	39,343
21 Mar 12	75.42000 +0.29	75.50	74.92	75.35	42,720
20 Mar 12	75.13000 -0.50	75.80	74.82	75.80	27,265
19 Mar 12	75.63000 -0.77	76.38	75.00	76.19	52,327
16 Mar 12	76.40000 -0.17	77.18	76.06	76.68	64,602
15 Mar 12	76.57000 -0.32	76.62	75.83	76.24	44,660
14 Mar 12	76.89000 +0.02	77.99	76.78	77.24	68,161
13 Mar 12	76.87000 +0.59	77.16	76.32	76.45	37,127
12 Mar 12	76.28000 +0.11	77.08	76.01	76.01	47,979
09 Mar 12	76.17000 +0.60	76.50	75.60	75.71	34,688
08 Mar 12	75.57000 +1.96	75.57	73.80	74.00	52,702
07 Mar 12	73.61000 +0.45	74.08	72.92	73.20	180,080
06 Mar 12	73.16000 -2.07	75.57	73.01	75.30	80,419
05 Mar 12	75.23000 +1.74	75.37	73.11	73.21	46,539
02 Mar 12	73.49000 -0.70	74.61	73.49	73.98	73,325
01 Mar 12	74.19000 +0.66	74.37	72.96	73.67	72,870
29 Feb 12	73.53000 +0.64	73.71	72.88	72.95	46,090
28 Feb 12	72.89000 +0.02	73.38	72.21	72.68	50,245
27 Feb 12	72.87000 +0.45	73.00	71.73	72.30	38,988
24 Feb 12	72.42000 -0.06	73.00	72.06	72.50	74,275
23 Feb 12	72.48000 +0.54	72.72	71.30	71.30	72,063
22 Feb 12	71.94000 +0.77	72.49	71.19	71.52	50,021
21 Feb 12	71.17000 -0.54	71.69	70.55	71.40	51,628
20 Feb 12	71.71000 +0.21	71.84	71.30	71.53	48,027
17 Feb 12	71.50000 -0.18	71.84	71.22	71.83	40,874
16 Feb 12	71.68000 -0.22	72.16	71.59	71.96	105,746
15 Feb 12	71.90000 +0.42	71.93	71.23	71.72	62,186
14 Feb 12	71.48000 +0.78	71.70	70.41	70.84	50,568
13 Feb 12	70.70000 -1.26	72.05	70.65	72.05	93,324
10 Feb 12	71.96000 +2.63	72.31	69.16	69.16	75,438
09 Feb 12	69.33000 -0.37	69.89	69.12	69.89	71,604
08 Feb 12	69.70000 -0.16	70.01	69.25	69.86	57,731
07 Feb 12	69.86000 -0.09	70.20	69.53	69.95	61,045
06 Feb 12	69.95000 +0.48	70.07	69.22	69.57	59,706
03 Feb 12	69.47000 +0.51	69.80	68.80	68.96	89,362
02 Feb 12	68.96000 +0.12	69.41	68.17	69.32	64,399
01 Feb 12	68.84000 +1.53	69.35	67.13	67.27	67,488
31 Jan 12	67.31000 +0.18	67.99	66.83	67.50	54,448
30 Jan 12	67.13000 +0.12	67.45	66.89	67.07	70,395
27 Jan 12	67.01000 -0.14	67.39	66.81	66.91	123,857
26 Jan 12	67.15000 +0.08	67.76	66.80	67.76	105,685
25 Jan 12	67.07000 +1.94	67.30	65.54	65.61	132,721
24 Jan 12	65.13000 -0.47	66.17	65.02	65.75	119,526
23 Jan 12	65.60000 -0.40	66.55	65.46	66.21	135,795
20 Jan 12	66.00000 +0.91	66.95	65.17	65.50	185,923
19 Jan 12	65.09000 -1.30	68.00	62.50	68.00	371,287
18 Jan 12	66.39000 +0.76	66.91	65.30	65.75	78,354
17 Jan 12	65.63000 +1.00	65.71	64.76	65.50	94,621
16 Jan 12	64.63000 +0.63	64.93	64.00	64.00	61,932
13 Jan 12	64.00000 -1.00	65.34	63.76	65.20	69,798
12 Jan 12	65.00000 +0.87	65.50	64.08	64.33	124,936
11 Jan 12	64.13000 -0.28	65.50	63.73	63.80	146,967
10 Jan 12	64.41000 +0.64	64.75	63.70	63.70	105,450
09 Jan 12	63.77000 +0.61	63.89	62.50	62.50	73,207
06 Jan 12	63.16000 +0.37	63.17	62.50	62.88	49,871
05 Jan 12	62.79000 -0.09	63.00	62.54	62.72	84,879
04 Jan 12	62.88000 +0.06	63.00	62.39	62.75	137,605
03 Jan 12	62.82000 -0.18	63.34	62.52	63.30	78,791
02 Jan 12	63.00000 +0.91	63.34	61.50	62.00	34,913
30 Dec 11	62.09000 -0.20	62.24	61.76	62.24	30,238
29 Dec 11	62.29000 +0.39	62.29	61.46	61.85	25,633
28 Dec 11	61.90000 +0.09	62.35	61.50	61.75	48,912
27 Dec 11	61.81000 +0.55	62.50	61.25	61.25	40,808
23 Dec 11	61.26000 +0.46	61.36	60.82	61.00	76,200
22 Dec 11	60.80000 +0.07	61.00	60.68	60.89	67,243
21 Dec 11	60.73000 +0.07	61.00	60.42	60.76	82,939
20 Dec 11	60.66000 +0.12	60.96	60.18	60.48	43,267
19 Dec 11	60.54000 +0.13	61.25	60.15	60.21	87,118
16 Dec 11	60.41000 -0.50	61.02	60.20	61.00	90,175
15 Dec 11	60.91000 +1.23	61.08	59.34	60.80	78,795
14 Dec 11	59.68000 -1.19	60.93	59.53	60.93	78,188
13 Dec 11	60.87000 -0.24	61.62	60.58	60.99	78,338
12 Dec 11	61.11000 -0.39	61.57	60.95	61.52	54,240
09 Dec 11	61.50000 -0.06	61.91	60.90	61.38	89,023
08 Dec 11	61.56000 -0.29	62.32	61.16	62.12	104,126
07 Dec 11	61.85000 -0.07	62.49	61.82	62.00	60,190
06 Dec 11	61.92000 +1.08	62.45	60.59	60.59	114,584
05 Dec 11	60.84000 +0.24	61.95	60.34	61.38	79,245
02 Dec 11	60.60000 -0.58	62.50	60.60	61.26	52,374
01 Dec 11	61.18000 -0.84	62.07	61.18	62.02	81,917
30 Nov 11	62.02000 +0.12	62.28	61.20	61.79	179,554
29 Nov 11	61.90000 +1.75	62.37	61.06	61.20	360,751
28 Nov 11	60.15000 +1.47	60.33	59.31	59.50	54,288
25 Nov 11	58.68000 +1.32	58.86	56.68	57.61	38,380
24 Nov 11	57.36000 +0.32	57.59	56.92	57.04	60,034
23 Nov 11	57.04000 -0.88	58.09	57.04	57.74	69,371
22 Nov 11	57.92000 +0.02	58.50	57.79	58.50	64,030
21 Nov 11	57.90000 -0.85	58.71	57.83	58.40	79,990
18 Nov 11	58.75000 -0.35	59.71	58.71	59.00	36,384
17 Nov 11	59.10000 +0.00	59.37	58.28	59.16	49,338
16 Nov 11	59.10000 -0.50	60.17	58.54	59.39	43,177
15 Nov 11	59.60000 +0.27	60.00	58.97	59.29	56,705
14 Nov 11	59.33000 -0.81	60.22	59.08	60.01	42,738
11 Nov 11	60.14000 +1.74	60.19	58.78	59.00	49,921
10 Nov 11	58.40000 -0.94	59.32	58.05	58.62	67,326
09 Nov 11	59.34000 -0.65	60.05	58.41	60.00	71,681
08 Nov 11	59.99000 -0.01	60.00	59.66	59.99	61,194
07 Nov 11	60.00000 +0.32	60.14	59.47	59.84	87,490
04 Nov 11	59.68000 -0.50	60.77	59.37	60.00	74,617
03 Nov 11	60.18000 +1.72	60.30	57.72	57.88	90,894
02 Nov 11	58.46000 +0.35	58.96	57.68	58.11	59,012
01 Nov 11	58.11000 -1.29	59.12	57.11	59.00	55,587
31 Oct 11	59.40000 -0.48	60.30	59.40	59.71	35,438
28 Oct 11	59.88000 -0.12	60.68	59.81	60.00	61,232
27 Oct 11	60.00000 +0.99	60.20	59.26	59.79	76,930
26 Oct 11	59.01000 -0.10	59.38	58.81	59.01	64,634
25 Oct 11	59.11000 +0.01	59.69	58.66	58.85	68,473
24 Oct 11	59.10000 +0.07	59.63	58.74	58.74	77,888
21 Oct 11	59.03000 +2.34	59.12	55.80	56.99	131,850
20 Oct 11	56.69000 -2.38	59.85	56.69	59.85	187,978
19 Oct 11	59.07000 +2.66	59.43	56.20	56.40	114,982
18 Oct 11	56.41000 -0.61	56.90	56.20	56.87	57,210
17 Oct 11	57.02000 -0.25	57.50	56.12	57.26	66,393
14 Oct 11	57.27000 +0.56	57.63	57.01	57.10	60,462
13 Oct 11	56.71000 -0.32	57.61	56.18	57.25	103,817
12 Oct 11	57.03000 +0.53	57.42	56.31	56.50	84,227
11 Oct 11	56.50000 +1.71	56.87	55.19	55.70	131,888
10 Oct 11	54.79000 +1.87	54.83	53.18	53.30	77,606
07 Oct 11	52.92000 -0.75	54.36	52.60	53.99	85,912
06 Oct 11	53.67000 +0.87	53.67	52.32	52.85	104,760
05 Oct 11	52.80000 +2.37	53.05	50.99	51.14	157,271
04 Oct 11	50.43000 -1.82	51.53	48.96	51.42	186,989
03 Oct 11	52.25000 +0.40	52.25	49.50	50.80	205,583
30 Sep 11	51.85000 -3.63	55.39	51.80	55.06	200,471
29 Sep 11	55.48000 -2.54	58.26	54.16	58.08	210,411
28 Sep 11	58.02000 -2.07	60.45	57.75	59.33	110,124
27 Sep 11	60.09000 +1.98	60.09	58.04	59.16	65,088
26 Sep 11	58.11000 -0.14	59.04	57.30	57.49	42,519
23 Sep 11	58.25000 -0.64	60.38	57.11	59.09	89,181
22 Sep 11	58.89000 -2.61	60.65	58.60	60.65	47,421
21 Sep 11	61.50000 +0.02	61.89	60.86	61.71	72,975
20 Sep 11	61.48000 +1.29	61.59	59.72	59.81	47,286
19 Sep 11	60.19000 +0.19	60.83	59.60	59.60	59,384
16 Sep 11	60.00000 -0.30	61.15	59.75	61.07	208,493
15 Sep 11	60.30000 -2.47	62.90	60.11	62.77	160,405
14 Sep 11	62.77000 +1.64	63.21	60.37	60.38	83,444
13 Sep 11	61.13000 -0.18	62.16	60.11	62.13	54,276
12 Sep 11	61.31000 -0.89	62.00	60.45	61.01	57,241
09 Sep 11	62.20000 -0.97	63.35	61.92	63.07	108,144
08 Sep 11	63.17000 +0.52	63.82	62.70	62.84	50,521
07 Sep 11	62.65000 +0.90	62.84	62.06	62.06	43,869
06 Sep 11	61.75000 +1.12	61.75	60.66	60.81	62,292
05 Sep 11	60.63000 -1.87	61.63	60.00	61.20	64,883
02 Sep 11	62.50000 +0.00	62.72	62.00	62.34	100,796
01 Sep 11	62.50000 +1.19	62.74	60.96	61.13	105,793
31 Aug 11	61.31000 +1.25	61.78	59.91	59.91	77,200
30 Aug 11	60.06000 +0.67	60.60	59.22	60.00	62,593
29 Aug 11	59.39000 -0.32	60.57	59.39	59.98	46,545
26 Aug 11	59.71000 +0.48	60.10	58.11	58.69	40,771
25 Aug 11	59.23000 +0.23	60.33	58.37	58.75	85,625
24 Aug 11	59.00000 +1.06	59.19	57.19	58.25	61,591
23 Aug 11	57.94000 +0.61	58.25	57.33	57.94	46,065
22 Aug 11	57.33000 +0.36	58.25	56.00	56.68	69,636
19 Aug 11	56.97000 -1.43	57.92	55.97	57.81	94,421
18 Aug 11	58.40000 -2.00	60.85	57.42	60.64	45,216
17 Aug 11	60.40000 +0.42	60.49	58.87	59.88	57,500
16 Aug 11	59.98000 +0.13	60.02	58.40	59.28	52,271
15 Aug 11	59.85000 -0.12	61.00	59.16	60.31	44,139
12 Aug 11	59.97000 +1.89	60.11	57.03	58.59	77,849
11 Aug 11	58.08000 +2.14	58.42	55.13	57.90	131,329
10 Aug 11	55.94000 +0.18	59.06	55.90	57.10	85,189
09 Aug 11	55.76000 +0.80	56.07	52.38	54.51	117,771
08 Aug 11	54.96000 -3.25	58.22	54.41	57.56	187,414
05 Aug 11	58.21000 -1.51	59.60	57.25	58.20	129,325
04 Aug 11	59.72000 -0.23	62.00	59.48	62.00	161,581
03 Aug 11	59.95000 -0.94	60.40	59.24	60.25	97,149
02 Aug 11	60.89000 -0.65	63.00	59.84	61.40	93,873
01 Aug 11	61.54000 -0.66	62.50	60.40	61.33	67,331
29 Jul 11	62.20000 -0.55	63.00	61.50	62.52	61,389
28 Jul 11	62.75000 -0.54	63.19	61.46	62.29	60,343
27 Jul 11	63.29000 +0.39	63.88	62.82	62.96	129,164
26 Jul 11	62.90000 +0.01	62.96	62.50	62.96	83,374
25 Jul 11	62.89000 +0.69	62.90	61.92	62.17	81,415
22 Jul 11	62.20000 +0.70	62.58	61.11	61.50	227,778
21 Jul 11	61.50000 +3.30	61.85	60.10	60.13	289,159
20 Jul 11	58.20000 +0.38	58.20	57.71	57.82	52,512
19 Jul 11	57.82000 +0.30	57.85	57.05	57.51	22,376
18 Jul 11	57.52000 -0.49	57.98	57.52	57.98	42,636
15 Jul 11	58.01000 +0.01	58.20	57.57	58.20	48,202
14 Jul 11	58.00000 +0.62	58.11	57.00	57.00	39,370
13 Jul 11	57.38000 +0.38	57.80	56.76	57.25	33,145
12 Jul 11	57.00000 -1.09	57.58	55.89	57.45	92,026
11 Jul 11	58.09000 -0.95	58.96	57.75	58.79	35,982
08 Jul 11	59.04000 +0.05	59.95	58.67	59.30	74,370
07 Jul 11	58.99000 +0.33	59.10	58.50	58.57	50,605
06 Jul 11	58.66000 -0.24	59.13	58.40	58.72	55,586
05 Jul 11	58.90000 -0.06	59.21	58.40	58.85	38,203
04 Jul 11	58.96000 +1.07	59.21	57.53	57.76	38,727
01 Jul 11	57.89000 -0.15	58.38	57.50	58.25	38,025
30 Jun 11	58.04000 +0.64	58.30	57.13	57.74	60,006
29 Jun 11	57.40000 +0.00	57.50	57.30	57.40	118,636
28 Jun 11	57.40000 +0.78	57.80	56.59	56.87	122,189
27 Jun 11	56.62000 +0.02	56.67	56.29	56.29	49,744
24 Jun 11	56.60000 +1.59	57.05	55.10	55.10	107,692
23 Jun 11	55.01000 -1.03	56.42	54.87	56.00	101,267
22 Jun 11	56.04000 -0.96	56.63	55.90	56.03	77,614
21 Jun 11	57.00000 +0.90	57.25	56.05	56.40	59,732
20 Jun 11	56.10000 +0.52	56.55	55.31	55.31	88,015
17 Jun 11	55.58000 +0.43	56.23	55.00	55.22	47,460
16 Jun 11	55.15000 -0.63	55.69	54.68	55.48	48,877
15 Jun 11	55.78000 -0.02	56.31	55.71	55.86	56,452
14 Jun 11	55.80000 +0.28	56.02	55.25	55.98	55,790
13 Jun 11	55.52000 -0.28	56.15	55.38	56.11	32,846
10 Jun 11	55.80000 -0.76	56.61	55.80	56.61	51,557
09 Jun 11	56.56000 +0.06	57.39	56.31	57.00	62,213
08 Jun 11	56.50000 -0.63	57.50	56.43	57.49	61,010
07 Jun 11	57.13000 -0.41	57.50	56.86	57.50	58,669
06 Jun 11	57.54000 +0.27	57.65	57.01	57.01	70,271
03 Jun 11	57.27000 +0.13	57.44	56.89	57.17	48,780
02 Jun 11	57.14000 +0.38	57.38	56.30	56.38	56,574
01 Jun 11	56.76000 -0.24	57.50	56.54	57.20	78,794
31 May 11	57.00000 +0.31	57.19	56.56	56.57	32,714
30 May 11	56.69000 +0.23	56.80	56.32	56.51	15,465
27 May 11	56.46000 +0.01	56.90	56.30	56.75	35,310
26 May 11	56.45000 +0.05	56.65	56.09	56.21	27,137
25 May 11	56.40000 -0.15	56.75	56.12	56.40	38,433
24 May 11	56.55000 -0.22	56.87	56.23	56.75	43,113
23 May 11	56.77000 -0.23	57.26	56.26	56.66	52,385
20 May 11	57.00000 +0.44	57.30	56.46	56.46	62,958
19 May 11	56.56000 +0.26	56.64	56.28	56.45	49,295
18 May 11	56.30000 -0.07	56.71	56.03	56.71	46,386
17 May 11	56.37000 -0.62	57.00	56.01	56.65	29,381
16 May 11	56.99000 -0.17	57.05	56.51	56.70	85,246
13 May 11	57.16000 +0.58	57.44	56.08	56.82	65,501
12 May 11	56.58000 +0.52	56.73	55.76	55.76	37,811
11 May 11	56.06000 +0.18	56.32	55.52	55.81	34,506
10 May 11	55.88000 +0.16	56.16	55.65	55.75	47,473
09 May 11	55.72000 -0.27	56.25	55.68	55.74	26,300
06 May 11	55.99000 +0.74	56.00	54.95	55.24	51,691
05 May 11	55.25000 -0.17	55.68	54.88	55.42	51,516
04 May 11	55.42000 +0.08	55.50	54.76	55.11	59,611
03 May 11	55.34000 -0.29	55.80	54.91	55.55	45,392
02 May 11	55.63000 -0.01	55.88	54.75	55.59	33,254
29 Apr 11	55.64000 +0.34	55.64	54.92	55.40	24,895
28 Apr 11	55.30000 -0.03	55.70	55.10	55.70	64,199
27 Apr 11	55.33000 -0.42	56.30	54.76	55.71	71,751
26 Apr 11	55.75000 +1.00	56.52	54.54	54.75	106,780
21 Apr 11	54.75000 +0.05	55.28	53.50	54.20	134,816
20 Apr 11	54.70000 +0.44	54.85	54.20	54.20	100,912
19 Apr 11	54.26000 +1.08	54.58	53.26	53.62	93,717
18 Apr 11	53.18000 -1.02	54.48	52.65	54.48	33,069
15 Apr 11	54.20000 -0.09	54.49	53.83	54.31	43,058
14 Apr 11	54.29000 +0.14	54.65	53.99	54.29	54,691
13 Apr 11	54.15000 +0.75	54.50	53.38	53.54	63,853
12 Apr 11	53.40000 -1.10	54.56	53.18	54.47	82,482
11 Apr 11	54.50000 -0.62	55.00	54.21	55.00	30,625
08 Apr 11	55.12000 +0.22	55.21	54.67	54.67	77,133
07 Apr 11	54.90000 +0.97	54.98	54.06	54.30	126,896
06 Apr 11	53.93000 -0.55	54.79	53.48	54.50	56,647
05 Apr 11	54.48000 +0.66	54.49	53.29	53.96	36,432
04 Apr 11	53.82000 -0.56	54.45	53.50	54.01	71,509
01 Apr 11	54.38000 +1.24	54.38	52.78	52.99	62,340
31 Mar 11	53.14000 -0.09	53.34	52.49	53.23	46,527
30 Mar 11	53.23000 +0.33	53.25	52.65	53.09	45,630
29 Mar 11	52.90000 +0.01	52.95	52.36	52.63	35,856
28 Mar 11	52.89000 -0.09	53.28	52.72	52.99	52,004
25 Mar 11	52.98000 +1.05	53.00	52.09	52.09	110,399
24 Mar 11	51.93000 +0.21	51.99	51.50	51.59	39,102
23 Mar 11	51.72000 +0.82	51.78	51.00	51.00	59,117
22 Mar 11	50.90000 -0.40	51.59	50.57	51.59	73,356
21 Mar 11	51.30000 +0.06	51.69	51.16	51.30	65,594
18 Mar 11	51.24000 +0.18	52.00	50.96	51.36	70,854
17 Mar 11	51.06000 +0.26	51.23	50.21	50.81	106,116
16 Mar 11	50.80000 -0.25	52.00	50.80	51.00	90,490
15 Mar 11	51.05000 +0.06	51.27	50.00	50.32	314,042
14 Mar 11	50.99000 -0.58	52.00	50.40	51.36	76,658
11 Mar 11	51.57000 -0.26	52.05	51.51	51.97	53,655
10 Mar 11	51.83000 +0.02	52.10	51.57	51.65	68,846
09 Mar 11	51.81000 -0.30	52.25	51.65	52.00	71,333
08 Mar 11	52.11000 +1.10	52.40	51.17	51.17	158,468
07 Mar 11	51.01000 +0.52	51.10	50.25	50.38	61,980
04 Mar 11	50.49000 +0.20	50.72	50.37	50.62	48,140
03 Mar 11	50.29000 +0.30	50.66	49.92	49.99	41,773
02 Mar 11	49.99000 -0.02	50.05	49.28	49.56	60,062
01 Mar 11	50.01000 +1.33	50.35	49.00	49.28	138,471
28 Feb 11	48.67500 +0.18	49.39	48.50	48.60	44,527
25 Feb 11	48.49000 +0.56	48.49	47.51	48.11	58,307
24 Feb 11	47.93000 -0.37	48.72	47.00	48.08	69,143
23 Feb 11	48.30000 -0.44	48.97	47.90	48.51	40,840
22 Feb 11	48.74500 -0.69	49.00	48.50	48.92	42,335
21 Feb 11	49.44000 +0.66	49.51	48.51	48.78	57,285
18 Feb 11	48.77500 -0.46	49.53	48.78	49.53	87,564
17 Feb 11	49.23500 -1.58	51.10	48.72	51.10	232,634
16 Feb 11	50.81000 -0.54	51.44	50.50	51.15	42,324
15 Feb 11	51.35000 -0.19	51.95	50.95	51.55	33,586
14 Feb 11	51.54000 +0.58	51.81	51.27	51.43	32,786
11 Feb 11	50.96000 +0.68	51.12	50.50	50.65	56,503
10 Feb 11	50.28000 -0.36	50.58	50.05	50.52	91,660
09 Feb 11	50.64000 -0.36	51.10	50.64	51.10	39,534
08 Feb 11	51.00000 -0.30	51.12	50.54	51.12	86,241
07 Feb 11	51.30000 +0.30	51.79	50.81	51.15	76,898
04 Feb 11	51.00000 -0.01	51.00	50.49	51.00	69,055
03 Feb 11	51.01000 -0.49	51.65	50.71	51.50	59,362
02 Feb 11	51.50000 -0.30	52.23	51.34	51.93	70,752
01 Feb 11	51.80000 -0.01	52.40	51.18	52.40	184,972
31 Jan 11	51.81000 -0.77	52.58	50.79	52.58	56,306
28 Jan 11	52.58000 +0.16	52.80	51.72	52.50	98,690
27 Jan 11	52.42000 +0.78	52.78	51.86	51.86	135,600
26 Jan 11	51.64000 +0.93	51.80	50.76	51.00	69,477
25 Jan 11	50.71000 +0.77	51.80	49.60	49.90	119,865
24 Jan 11	49.94000 -0.30	51.80	49.94	51.00	181,449
21 Jan 11	50.24000 +0.14	51.15	49.72	50.59	142,337
20 Jan 11	50.10000 -3.01	52.50	49.85	51.98	216,724
19 Jan 11	53.11000 +0.45	53.78	52.50	53.00	165,132
18 Jan 11	52.66000 +0.36	52.90	52.24	52.30	105,453
17 Jan 11	52.30000 +1.30	52.78	51.06	51.60	152,789
14 Jan 11	51.00000 -0.50	51.39	50.78	51.20	135,365
13 Jan 11	51.50000 -0.67	52.45	51.22	52.33	93,509
12 Jan 11	52.17000 -1.23	53.91	51.44	53.30	101,565
11 Jan 11	53.40000 -0.85	54.70	53.05	54.25	50,185
10 Jan 11	54.25000 -0.66	55.00	54.05	54.86	49,780
07 Jan 11	54.91000 +1.81	56.15	54.70	55.00	196,751
06 Jan 11	53.10000 -0.79	53.99	53.10	53.90	54,357
05 Jan 11	53.89000 +0.86	53.93	52.46	53.09	134,227
04 Jan 11	53.03000 -0.22	53.43	52.79	53.25	30,088
03 Jan 11	53.25000 +0.30	53.49	52.85	53.00	42,040
31 Dec 10	52.95000 -0.06	53.78	52.50	53.78	9,432
30 Dec 10	53.01000 +0.11	53.48	52.75	52.86	19,424
29 Dec 10	52.90000 -0.09	53.42	52.85	53.00	15,848
28 Dec 10	52.99000 -0.36	53.36	52.46	53.15	32,432
27 Dec 10	53.35000 -0.11	53.50	52.39	53.09	27,917
24 Dec 10	53.46000 -0.44	53.98	53.40	53.50	3,339
23 Dec 10	53.90000 +0.54	54.14	53.00	53.30	44,672
22 Dec 10	53.36000 +0.77	53.36	52.00	52.06	54,416
21 Dec 10	52.59000 +0.22	52.59	52.06	52.48	41,607
20 Dec 10	52.37000 +0.51	52.46	51.80	52.02	35,338
17 Dec 10	51.86000 +2.10	51.99	49.74	49.74	82,656
16 Dec 10	49.75500 -0.24	50.38	49.63	49.63	35,939
15 Dec 10	50.00000 -0.40	50.40	49.76	50.20	32,213
14 Dec 10	50.40000 -0.68	51.25	49.75	51.10	62,096
13 Dec 10	51.08000 +0.35	51.36	50.70	50.89	26,004
10 Dec 10	50.73000 +0.10	50.94	50.33	50.47	49,602
09 Dec 10	50.63000 -1.47	52.10	50.20	52.07	60,036
08 Dec 10	52.10000 -0.40	52.50	51.94	52.26	40,428
07 Dec 10	52.50000 +0.55	52.61	51.78	51.95	30,076
06 Dec 10	51.95000 +0.41	52.06	50.95	51.36	41,102
03 Dec 10	51.54000 -0.68	52.50	51.44	52.14	39,660
02 Dec 10	52.22000 +0.07	52.84	51.95	52.21	117,702
01 Dec 10	52.15000 +1.65	53.22	50.51	51.16	78,754
30 Nov 10	50.50000 -1.61	51.00	49.00	50.17	297,284
29 Nov 10	52.11000 -1.29	54.45	52.05	52.96	47,871
26 Nov 10	53.40000 -0.30	53.89	52.88	53.64	38,211
25 Nov 10	53.70000 +0.40	53.87	53.07	53.49	22,547
24 Nov 10	53.30000 +1.03	53.50	52.06	52.15	36,383
23 Nov 10	52.27000 -0.73	53.00	52.17	52.65	42,597
22 Nov 10	53.00000 -0.80	53.80	52.83	53.50	34,341
19 Nov 10	53.80000 +0.80	54.00	52.33	52.70	68,775
18 Nov 10	53.00000 +0.07	53.20	52.25	53.00	55,513
17 Nov 10	52.93000 +0.94	53.27	51.80	51.80	54,013
16 Nov 10	51.99000 -1.01	53.00	51.97	53.00	50,268
15 Nov 10	53.00000 +0.81	53.30	51.79	52.10	81,629
12 Nov 10	52.19000 +0.39	52.30	50.70	51.50	61,095
11 Nov 10	51.80000 -0.49	52.30	51.80	52.30	28,269
10 Nov 10	52.29000 +0.09	52.32	51.72	52.00	68,164
09 Nov 10	52.20000 +0.05	52.30	51.55	51.96	60,620
08 Nov 10	52.15000 +0.15	52.39	51.50	52.00	89,962
05 Nov 10	52.00000 +0.51	52.29	51.10	51.45	104,536
04 Nov 10	51.49000 +0.08	51.68	51.28	51.49	36,709
03 Nov 10	51.41000 -0.17	51.65	51.27	51.60	47,474
02 Nov 10	51.58000 +0.14	51.66	51.05	51.19	51,677
01 Nov 10	51.44000 +0.98	51.65	50.39	50.50	125,432
29 Oct 10	50.46000 +0.46	50.50	50.00	50.10	32,044
28 Oct 10	50.00000 -0.01	50.19	49.46	50.19	29,041
27 Oct 10	50.01000 -0.25	50.50	49.59	50.50	33,655
26 Oct 10	50.26000 +0.26	50.45	49.40	50.04	51,880
25 Oct 10	50.00000 +1.31	50.90	48.23	48.74	79,331
22 Oct 10	48.69000 -1.20	49.89	48.67	49.89	126,934
21 Oct 10	49.89000 -0.77	50.40	49.00	49.67	145,138
20 Oct 10	50.66000 +1.14	50.89	49.25	49.50	48,519
19 Oct 10	49.52000 -0.42	50.49	49.10	49.72	40,481
18 Oct 10	49.94500 +0.26	50.98	49.17	49.67	41,191
15 Oct 10	49.69000 +0.47	49.94	48.35	49.29	61,824
14 Oct 10	49.22000 -1.98	52.80	48.75	51.90	206,458
13 Oct 10	51.20000 +2.08	51.45	49.28	49.50	309,525
12 Oct 10	49.12000 +0.43	49.71	48.39	48.74	56,814
11 Oct 10	48.68500 +0.00	48.90	48.31	48.60	25,283
08 Oct 10	48.69000 -0.20	48.90	47.85	48.50	56,010
07 Oct 10	48.89000 -0.96	49.85	48.74	49.85	31,902
06 Oct 10	49.85000 -0.35	50.40	48.77	50.06	41,568
05 Oct 10	50.20000 +0.13	50.20	47.85	49.89	47,630
04 Oct 10	50.07000 +0.88	50.42	48.97	49.24	94,089
01 Oct 10	49.18500 -0.22	49.90	48.71	49.74	45,066
30 Sep 10	49.40500 +0.39	49.90	47.70	48.65	84,952
29 Sep 10	49.01500 +0.39	49.15	48.40	48.70	42,806
28 Sep 10	48.62500 -0.13	48.90	48.00	48.71	33,865
27 Sep 10	48.75500 +0.26	48.90	48.05	48.40	40,188
24 Sep 10	48.49500 +0.97	48.90	47.90	47.95	84,687
23 Sep 10	47.52500 +0.78	47.85	46.56	46.83	88,652
22 Sep 10	46.75000 +0.08	47.00	46.18	47.00	32,683
21 Sep 10	46.66500 -0.03	47.10	46.50	46.69	100,911
20 Sep 10	46.70000 +0.45	46.76	45.75	46.00	63,079
17 Sep 10	46.25000 -0.31	46.62	46.15	46.62	38,152
16 Sep 10	46.56500 +0.57	46.79	45.99	46.10	44,619
15 Sep 10	45.99500 -0.58	46.80	45.94	46.75	47,550
14 Sep 10	46.57500 +0.87	46.83	45.80	45.80	100,520
13 Sep 10	45.70500 +0.32	46.50	45.46	45.67	40,469
10 Sep 10	45.39000 -0.01	45.68	45.12	45.17	69,105
09 Sep 10	45.40000 +0.77	45.90	44.26	44.51	104,091
08 Sep 10	44.63500 +0.67	45.00	43.93	43.93	80,891
07 Sep 10	43.96500 -0.03	44.15	43.35	44.00	23,252
06 Sep 10	44.00000 +0.05	44.24	43.78	43.95	20,983
03 Sep 10	43.95000 +0.13	44.50	43.34	43.90	38,539
02 Sep 10	43.82000 +0.07	43.90	43.26	43.75	45,267
01 Sep 10	43.75000 +0.06	43.92	43.01	43.53	38,263
31 Aug 10	43.69500 -0.24	43.72	42.83	43.72	32,286
30 Aug 10	43.93500 +0.94	44.01	43.00	43.00	46,542
27 Aug 10	43.00000 +0.88	43.21	41.80	41.99	48,723
26 Aug 10	42.12000 -0.15	42.76	41.70	42.76	24,157
25 Aug 10	42.27000 -0.67	42.96	41.71	42.96	25,291
24 Aug 10	42.94000 +1.14	42.94	41.50	41.72	57,610
23 Aug 10	41.80000 +0.19	42.63	41.30	41.44	25,494
20 Aug 10	41.60500 -0.35	42.47	41.02	42.04	43,222
19 Aug 10	41.96000 -0.79	43.01	41.80	43.01	33,126
18 Aug 10	42.75000 +0.14	43.08	42.37	42.65	30,769
17 Aug 10	42.61000 +0.90	42.61	41.61	42.06	35,732
16 Aug 10	41.70500 +0.30	41.86	41.34	41.50	27,160
13 Aug 10	41.40500 +0.60	41.70	41.11	41.17	16,559
12 Aug 10	40.80000 +0.13	41.10	40.32	40.67	28,920
11 Aug 10	40.67500 -1.29	41.93	40.60	41.90	41,874
10 Aug 10	41.96500 +0.38	42.00	40.90	41.58	40,268
09 Aug 10	41.59000 +0.20	42.14	40.97	42.08	33,447
06 Aug 10	41.39000 -1.03	42.83	41.25	42.51	39,917
05 Aug 10	42.42000 -0.89	43.40	41.99	43.33	47,711
04 Aug 10	43.31000 +1.08	43.44	42.14	42.65	53,475
03 Aug 10	42.23000 +0.01	43.00	41.96	42.47	47,213
02 Aug 10	42.21500 +0.28	42.22	40.93	40.93	45,073
30 Jul 10	41.94000 -0.42	42.86	40.93	42.32	67,683
29 Jul 10	42.36000 -0.42	43.27	42.20	42.81	31,596
28 Jul 10	42.78500 -0.67	43.73	42.68	43.73	41,995
27 Jul 10	43.45000 -0.65	44.81	43.21	44.10	49,102
26 Jul 10	44.09500 -0.76	45.19	43.80	45.19	64,795
23 Jul 10	44.86000 -0.28	45.38	44.68	45.18	141,695
22 Jul 10	45.14500 +0.29	45.70	44.50	45.70	75,166
21 Jul 10	44.85500 +0.63	45.50	44.40	44.40	64,476
20 Jul 10	44.22000 +0.36	44.51	43.80	43.85	60,281
19 Jul 10	43.86000 -0.62	44.74	43.65	44.74	46,100
16 Jul 10	44.48000 -1.14	46.00	44.05	45.44	59,118
15 Jul 10	45.62000 -0.08	46.36	45.10	45.70	58,706
14 Jul 10	45.70000 +0.40	46.49	44.50	45.67	115,365
13 Jul 10	45.30000 +0.30	45.83	44.85	45.00	39,898
12 Jul 10	45.00000 +0.65	45.00	44.10	44.35	56,281
09 Jul 10	44.35000 +0.18	44.93	44.01	44.45	49,062
08 Jul 10	44.17000 +0.17	44.45	43.62	44.06	68,793
07 Jul 10	44.00000 -0.05	44.05	43.09	43.72	44,567
06 Jul 10	44.05000 +0.81	44.28	43.53	43.68	95,133
05 Jul 10	43.24500 -0.18	43.50	42.81	43.50	31,434
02 Jul 10	43.42500 +0.36	44.70	42.60	43.69	58,643
01 Jul 10	43.06000 -0.75	44.40	42.65	44.40	91,548
30 Jun 10	43.81500 +0.05	44.61	43.35	44.07	31,926
29 Jun 10	43.76500 -1.33	45.10	43.76	45.10	46,745
28 Jun 10	45.09000 +0.80	45.57	44.60	45.00	45,692
25 Jun 10	44.29500 -0.20	44.99	44.28	44.75	32,039
24 Jun 10	44.49500 -1.73	46.48	44.35	46.27	89,712
23 Jun 10	46.22500 +0.42	46.50	45.74	45.79	119,762
22 Jun 10	45.80000 -0.10	46.00	45.19	45.36	62,193
21 Jun 10	45.89500 +1.46	46.90	45.00	45.00	179,607
18 Jun 10	44.44000 +0.28	44.44	44.01	44.20	47,840
17 Jun 10	44.15500 +0.18	44.23	43.65	44.13	50,393
16 Jun 10	43.97500 -0.84	44.90	43.30	44.90	54,100
15 Jun 10	44.81000 -0.17	45.01	44.27	44.27	50,084
14 Jun 10	44.98000 -0.16	45.38	44.70	45.22	52,736
11 Jun 10	45.14000 +0.28	45.35	43.81	44.85	66,119
10 Jun 10	44.85500 +1.51	45.00	42.87	43.62	167,935
09 Jun 10	43.35000 +0.35	43.76	41.40	42.12	139,906
08 Jun 10	43.00000 +0.31	43.00	42.40	42.69	62,662
07 Jun 10	42.69500 +0.16	43.10	41.50	42.62	52,742
04 Jun 10	42.53500 -0.33	43.15	42.09	42.99	84,298
03 Jun 10	42.87000 +0.53	43.00	42.34	42.79	76,171
02 Jun 10	42.34000 +0.44	42.55	41.79	42.00	99,227
01 Jun 10	41.90000 +1.03	42.96	39.61	41.00	67,463
31 May 10	40.86500 -0.13	41.30	40.69	41.00	17,259
28 May 10	41.00000 +0.46	41.20	40.22	40.92	52,656
27 May 10	40.54000 +0.85	41.00	39.60	39.97	76,417
26 May 10	39.68500 +0.22	40.17	39.49	39.94	111,502
25 May 10	39.46500 -0.60	39.87	39.05	39.15	87,790
24 May 10	40.06000 +0.60	40.31	39.10	39.69	49,715
21 May 10	39.46000 -0.54	40.15	38.21	39.99	81,841
20 May 10	40.00000 -0.31	40.74	39.28	40.55	112,448
19 May 10	40.31000 -1.82	41.62	39.98	41.51	99,116
18 May 10	42.13000 +1.24	42.42	41.13	41.51	113,776
17 May 10	40.89000 +0.11	41.78	40.11	41.76	49,946
14 May 10	40.78000 -1.41	42.05	40.22	42.04	55,136
13 May 10	42.18500 +0.09	42.72	41.71	42.00	83,900
12 May 10	42.10000 +1.67	42.40	40.30	40.75	114,062
11 May 10	40.43000 -0.74	41.10	40.15	41.01	68,079
10 May 10	41.17000 +2.42	42.00	39.85	41.22	96,434
07 May 10	38.75000 -1.15	39.89	38.01	38.35	146,464
06 May 10	39.89500 +1.51	40.99	38.08	38.28	148,953
05 May 10	38.38500 -1.18	39.95	38.26	39.54	117,441
04 May 10	39.56000 -0.99	41.13	39.45	40.85	88,056
03 May 10	40.55500 -0.23	41.49	40.40	40.70	61,129
30 Apr 10	40.78500 -0.37	41.51	40.46	41.43	83,111
29 Apr 10	41.15500 +0.38	41.75	40.32	40.90	150,421
28 Apr 10	40.77500 -1.14	41.82	40.50	41.82	108,950
27 Apr 10	41.92000 -1.27	43.19	41.92	43.17	76,355
26 Apr 10	43.18500 +0.17	43.25	42.56	43.25	69,383
23 Apr 10	43.02000 +0.02	43.45	42.05	43.07	85,591
22 Apr 10	43.00000 -0.25	46.23	42.90	45.30	220,964
21 Apr 10	43.25000 +0.37	43.40	42.85	43.00	73,539
20 Apr 10	42.88000 +0.78	43.00	41.85	42.17	60,452
19 Apr 10	42.10000 -1.05	43.80	42.06	43.79	66,020
16 Apr 10	43.15000 -0.66	44.74	43.15	44.65	127,862
15 Apr 10	43.81000 +1.05	44.00	42.53	43.00	141,836
14 Apr 10	42.76500 +0.72	43.00	42.01	42.01	106,647
13 Apr 10	42.05000 +1.14	42.34	40.62	41.00	241,784
12 Apr 10	40.91000 -0.07	41.10	40.64	40.80	46,237
09 Apr 10	40.98000 +0.91	41.90	40.31	40.33	88,151
08 Apr 10	40.07000 +0.07	40.10	39.74	39.94	67,261
07 Apr 10	40.00000 -0.31	40.25	39.77	40.25	51,603
06 Apr 10	40.31000 +0.90	40.49	39.49	39.50	87,362
01 Apr 10	39.41500 +1.17	39.49	38.26	38.26	104,828
31 Mar 10	38.25000 -0.54	39.22	37.92	38.94	101,331
30 Mar 10	38.79500 +0.05	39.90	38.49	38.97	68,713
29 Mar 10	38.74000 +0.00	38.76	38.41	38.55	47,802
26 Mar 10	38.74000 -0.16	38.99	38.55	38.65	109,278
25 Mar 10	38.90000 +0.61	39.00	38.20	38.32	78,081
24 Mar 10	38.29500 +0.10	38.70	37.78	38.46	52,905
23 Mar 10	38.19500 +0.79	38.50	37.50	37.69	120,394
22 Mar 10	37.40500 +0.61	37.65	36.38	36.53	48,593
19 Mar 10	36.79000 -0.71	37.78	36.72	37.50	27,011
18 Mar 10	37.50000 -0.26	38.10	37.35	38.10	22,895
17 Mar 10	37.76500 -0.33	37.89	37.53	37.85	16,207
16 Mar 10	38.09500 +0.10	38.24	37.85	38.00	85,536
15 Mar 10	38.00000 +0.19	38.00	37.56	37.56	53,140
12 Mar 10	37.81000 +0.28	38.00	37.30	37.30	38,364
11 Mar 10	37.53500 +0.08	37.54	36.90	37.33	38,911
10 Mar 10	37.45500 -0.09	37.62	36.76	37.55	67,643
09 Mar 10	37.55000 -0.13	37.97	37.09	37.97	68,114
08 Mar 10	37.68000 +0.42	38.50	37.26	37.26	79,779
05 Mar 10	37.26000 +0.58	37.35	36.64	36.68	25,694
04 Mar 10	36.68000 -0.12	36.90	36.50	36.80	41,502
03 Mar 10	36.80000 -0.40	37.03	36.40	36.92	90,690
02 Mar 10	37.20000 +2.02	37.96	35.19	35.19	144,164
01 Mar 10	35.18000 +0.18	35.21	35.04	35.17	74,404
26 Feb 10	35.00000 +0.20	35.08	34.80	34.80	150,487
25 Feb 10	34.80000 +0.05	35.00	34.51	34.51	107,528
24 Feb 10	34.75000 -0.44	35.10	34.52	35.10	51,535
23 Feb 10	35.19000 -0.14	35.78	35.19	35.35	21,786
22 Feb 10	35.33000 -0.59	35.82	35.22	35.67	28,713
19 Feb 10	35.92000 -0.63	36.52	35.50	36.13	36,156
18 Feb 10	36.55000 +0.15	37.06	36.16	36.48	29,886
17 Feb 10	36.40000 +1.22	36.60	35.15	35.25	30,437
16 Feb 10	35.18500 -0.08	35.99	34.85	35.46	30,895
15 Feb 10	35.26500 -0.08	35.44	34.81	35.03	44,055
12 Feb 10	35.34000 +0.89	35.34	34.44	34.83	58,176
11 Feb 10	34.45000 +0.45	34.96	34.21	34.29	43,189
10 Feb 10	34.00000 -0.31	34.97	33.85	34.47	49,733
09 Feb 10	34.31500 +0.36	34.39	33.60	33.79	29,314
08 Feb 10	33.95500 -0.40	34.74	33.18	34.36	35,178
05 Feb 10	34.36000 -0.94	35.41	33.90	35.01	57,809
04 Feb 10	35.30000 -0.45	35.92	35.15	35.86	58,649
03 Feb 10	35.75000 -0.42	36.39	35.50	36.16	37,005
02 Feb 10	36.16500 -0.19	36.88	35.76	36.47	41,965
01 Feb 10	36.36000 +0.06	36.60	36.07	36.30	19,382
29 Jan 10	36.30000 -0.30	37.14	36.20	37.03	21,762
28 Jan 10	36.60000 +0.65	37.33	36.01	36.33	31,678
27 Jan 10	35.94500 +0.32	36.45	35.50	35.60	29,566
26 Jan 10	35.62500 -0.21	36.01	35.50	35.50	53,331
25 Jan 10	35.83000 -0.11	36.31	35.50	36.01	12,099
22 Jan 10	35.94000 -0.88	37.26	35.83	36.81	71,246
21 Jan 10	36.82000 -0.38	37.46	36.37	37.46	139,771
20 Jan 10	37.20000 -0.75	38.25	37.10	37.94	82,076
19 Jan 10	37.95000 +0.35	38.00	37.45	37.79	36,326
18 Jan 10	37.60000 -0.40	38.33	37.40	38.33	62,222
15 Jan 10	38.00000 +0.70	39.39	37.30	37.40	138,760
14 Jan 10	37.30000 +0.30	37.80	36.85	37.02	67,644
13 Jan 10	37.00000 +0.51	37.01	36.50	36.50	50,903
12 Jan 10	36.49000 -0.21	36.99	36.40	36.61	37,046
11 Jan 10	36.70000 +0.10	36.74	36.24	36.50	50,299
08 Jan 10	36.59500 +0.10	36.76	36.21	36.67	28,172
07 Jan 10	36.49500 +0.79	37.80	35.79	35.99	53,862
06 Jan 10	35.70500 +0.17	35.78	35.30	35.50	40,707
05 Jan 10	35.53500 -0.49	36.20	35.50	36.04	19,788
04 Jan 10	36.02500 +0.42	36.17	35.40	35.40	14,810
31 Dec 09	35.60500 -0.39	36.26	35.60	36.26	1,444
30 Dec 09	35.99500 -0.49	36.60	35.81	36.31	15,908
29 Dec 09	36.48000 +0.32	36.78	36.26	36.26	36,334
28 Dec 09	36.16000 +0.00	36.22	35.51	35.65	22,769

Rémy Cointreau SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	49.70000 -0.22	50.80	49.66	50.00	57,141
19 Oct 26	49.92000 -1.63	51.80	49.54	51.20	80,612
16 Oct 26	51.55000 +2.27	51.55	48.72	49.18	140,565
15 Oct 26	49.28000 +1.82	49.30	47.56	48.10	177,499
14 Oct 26	47.46000 +1.82	48.04	45.66	45.80	153,709
13 Oct 26	45.64000 +2.34	46.70	44.12	44.12	181,913
12 Oct 26	43.30000 +0.54	43.80	42.50	42.64	69,725
09 Oct 26	42.76000 -0.08	43.76	42.60	43.50	45,992
08 Oct 26	42.84000 +0.14	43.58	42.14	42.36	60,407
07 Oct 26	42.70000 +1.24	44.58	41.42	41.44	97,826
06 Oct 26	41.46000 +0.32	41.66	40.80	41.18	50,329
05 Oct 26	41.14000 -0.74	42.22	41.02	41.68	56,486
02 Oct 26	41.88000 -0.14	42.54	41.82	42.00	40,410
01 Oct 26	42.02000 -1.86	43.90	42.00	43.34	43,469
30 Sep 26	43.88000 +0.98	44.50	42.84	43.18	97,370
29 Sep 26	42.90000 +0.18	43.32	42.20	42.70	49,481
28 Sep 26	42.72000 -0.44	43.70	42.04	43.16	67,673
25 Sep 26	43.16000 +0.08	43.30	42.24	43.30	40,372
24 Sep 26	43.08000 -0.22	43.90	42.86	43.26	62,415
23 Sep 26	43.30000 -0.50	43.86	43.22	43.60	50,150
22 Sep 26	43.80000 +1.48	44.06	42.22	42.64	35,367
21 Sep 26	42.32000 +0.60	42.46	41.50	41.80	31,442
18 Sep 26	41.72000 -0.90	43.30	41.46	42.14	119,272
17 Sep 26	42.62000 -0.10	43.46	42.34	43.46	22,640
16 Sep 26	42.72000 -0.26	43.16	42.08	43.16	28,785
15 Sep 26	42.98000 -0.16	43.42	42.32	42.70	37,081
14 Sep 26	43.14000 +1.00	43.74	41.66	41.84	42,808
11 Sep 26	42.14000 -0.52	43.36	42.14	43.10	29,303
10 Sep 26	42.66000 -0.30	43.02	42.20	42.86	68,453
09 Sep 26	42.96000 -0.92	43.66	42.76	43.18	32,468
08 Sep 26	43.88000 +0.70	44.24	43.02	43.02	30,254
07 Sep 26	43.18000 -1.10	44.18	42.48	44.04	37,288
04 Sep 26	44.28000 -0.30	44.98	44.28	44.60	26,533
03 Sep 26	44.58000 -0.72	45.24	44.32	45.04	42,888
02 Sep 26	45.30000 +0.60	45.36	44.02	44.50	28,545
01 Sep 26	44.70000 -1.04	46.80	44.62	46.80	50,441
31 Aug 26	45.74000 -0.14	46.64	45.50	45.50	41,983
28 Aug 26	45.88000 -0.90	47.18	45.88	46.78	44,484
27 Aug 26	46.78000 -0.22	46.92	45.56	46.84	49,036
26 Aug 26	47.00000 +0.74	47.50	46.36	46.36	32,883
25 Aug 26	46.26000 -0.24	47.00	46.12	46.44	45,120
24 Aug 26	46.50000 +0.52	47.00	45.94	45.94	36,336
21 Aug 26	45.98000 +0.32	46.48	45.46	45.82	30,905
20 Aug 26	45.66000 -0.46	46.50	44.50	46.00	84,029
19 Aug 26	46.12000 -0.22	46.52	45.56	46.52	39,256
18 Aug 26	46.34000 -0.52	47.44	46.20	46.90	26,997
17 Aug 26	46.86000 -0.90	47.76	46.60	47.76	60,649
14 Aug 26	47.76000 +0.56	47.96	47.22	47.26	29,260
13 Aug 26	47.20000 +0.72	47.20	46.46	46.60	43,451
12 Aug 26	46.48000 +0.32	46.48	45.50	46.00	29,836
11 Aug 26	46.16000 -0.38	46.82	46.00	46.66	25,643
10 Aug 26	46.54000 -0.06	47.28	46.32	46.60	35,533
07 Aug 26	46.60000 +1.22	47.20	45.40	45.40	50,652
06 Aug 26	45.38000 +0.58	46.41	45.10	45.50	54,939
05 Aug 26	44.80000 -1.40	46.20	44.78	46.06	69,793
04 Aug 26	46.20000 -1.56	47.44	45.50	47.20	80,269
03 Aug 26	47.76000 -0.72	49.16	47.72	47.98	80,212
31 Jul 26	48.48000 -0.02	48.90	48.04	48.20	113,932
30 Jul 26	48.50000 -0.52	49.62	47.94	48.68	121,714
29 Jul 26	49.02000 +0.52	49.02	45.36	47.84	105,649
28 Jul 26	48.50000 +2.62	48.50	45.36	46.34	81,139
27 Jul 26	45.88000 +0.44	47.24	45.78	45.98	49,740
24 Jul 26	45.44000 +0.96	45.44	44.24	44.30	35,787
23 Jul 26	44.48000 -0.52	45.00	43.42	45.00	59,700
22 Jul 26	45.00000 +0.10	46.00	44.50	44.66	44,671
21 Jul 26	44.90000 -0.60	45.48	44.68	45.32	33,964
20 Jul 26	45.50000 -0.42	45.74	44.98	45.50	45,711
17 Jul 26	45.92000 -0.08	46.64	45.64	45.64	62,544
16 Jul 26	46.00000 +1.62	46.00	44.00	44.24	84,569
15 Jul 26	44.38000 +0.86	44.82	43.44	43.52	22,480
14 Jul 26	43.52000 -0.54	44.16	43.12	43.82	49,218
13 Jul 26	44.06000 +0.56	44.50	43.42	43.58	47,827
10 Jul 26	43.50000 +0.72	43.88	42.80	42.96	67,185
09 Jul 26	42.78000 -0.56	43.70	42.20	43.60	37,875
08 Jul 26	43.34000 -1.66	45.20	43.34	44.60	103,482
07 Jul 26	45.00000 +2.40	45.72	42.92	43.00	138,561
06 Jul 26	42.60000 -0.22	43.88	42.42	43.18	29,751
03 Jul 26	42.82000 -0.30	43.40	42.76	43.02	21,936
02 Jul 26	43.12000 +1.46	43.80	41.92	41.92	46,356
01 Jul 26	41.66000 -1.42	43.18	41.36	43.14	51,481
30 Jun 26	43.08000 +0.12	43.84	42.24	43.42	48,417
29 Jun 26	42.96000 -0.46	43.96	42.70	43.36	57,570
26 Jun 26	43.42000 -0.78	44.36	43.42	44.08	62,556
25 Jun 26	44.20000 -0.42	45.02	44.06	44.70	66,964
24 Jun 26	44.62000 +0.88	44.62	43.60	43.60	74,903
23 Jun 26	43.74000 -0.76	43.74	42.50	43.08	136,284
22 Jun 26	44.50000 -0.02	44.60	43.34	44.60	33,171
19 Jun 26	44.52000 -0.90	45.48	44.08	45.10	52,208
18 Jun 26	45.42000 +1.22	45.56	43.30	44.00	89,225
17 Jun 26	44.20000 -0.62	45.62	44.18	44.80	75,165
16 Jun 26	44.82000 -0.16	45.40	43.80	45.40	52,648
15 Jun 26	44.98000 +0.44	45.80	44.98	45.30	56,340
12 Jun 26	44.54000 +1.46	45.06	43.52	43.94	86,679
11 Jun 26	43.08000 -0.48	43.92	42.90	43.12	41,546
10 Jun 26	43.56000 -0.44	44.32	42.84	44.30	71,185
09 Jun 26	44.00000 +1.30	44.52	42.20	42.68	114,383
08 Jun 26	42.70000 +0.94	43.64	41.76	42.00	83,473
05 Jun 26	41.76000 +0.60	42.24	40.50	40.50	86,794
04 Jun 26	41.16000 +3.66	42.98	39.84	39.84	311,823
03 Jun 26	37.50000 -0.54	38.40	37.34	38.00	71,416
02 Jun 26	38.04000 +0.26	38.62	37.94	38.30	83,132
01 Jun 26	37.78000 -2.16	39.68	37.78	39.64	74,340
29 May 26	39.94000 -0.16	40.30	39.56	40.06	132,605
28 May 26	40.10000 -0.82	40.52	39.68	40.36	77,599
27 May 26	40.92000 +1.16	41.06	39.90	39.98	87,694
26 May 26	39.76000 -0.52	40.68	39.76	40.04	62,378
25 May 26	40.28000 -0.32	41.10	40.28	40.98	25,307
22 May 26	40.60000 -0.38	41.42	40.60	40.98	83,551
21 May 26	40.98000 +0.06	41.12	40.16	40.80	65,153
20 May 26	40.92000 +0.46	40.92	39.84	40.20	103,575
19 May 26	40.46000 +0.48	40.78	40.00	40.32	89,988
18 May 26	39.98000 -1.06	41.42	39.42	40.34	99,312
15 May 26	41.04000 +1.04	41.04	39.56	39.56	79,650
14 May 26	40.00000 +1.20	40.00	39.12	39.24	49,757
13 May 26	38.80000 -1.02	39.78	38.74	39.70	52,240
12 May 26	39.82000 -0.90	40.60	39.78	40.50	55,292
11 May 26	40.72000 -0.84	41.90	40.72	41.82	70,843
08 May 26	41.56000 +0.76	41.82	40.50	40.60	82,091
07 May 26	40.80000 -1.06	42.00	40.58	42.00	113,264
06 May 26	41.86000 +1.52	42.50	40.44	40.44	72,511
05 May 26	40.34000 +1.42	40.34	38.84	38.84	65,755
04 May 26	38.92000 -1.06	40.12	38.80	40.12	68,306
30 Apr 26	39.98000 +0.30	40.00	38.44	39.54	96,218
29 Apr 26	39.68000 -0.66	40.34	39.54	40.00	57,908
28 Apr 26	40.34000 +0.32	40.92	39.84	39.96	53,397
27 Apr 26	40.02000 -0.60	40.80	39.66	40.56	61,022
24 Apr 26	40.62000 -0.20	40.94	39.88	40.42	63,911
23 Apr 26	40.82000 +0.20	41.06	40.38	40.48	34,416
22 Apr 26	40.62000 -0.64	41.36	40.44	41.16	32,716
21 Apr 26	41.26000 +0.04	41.62	41.08	41.50	53,953
20 Apr 26	41.22000 -0.08	42.00	40.62	40.70	78,795
17 Apr 26	41.30000 +1.10	41.58	40.44	40.44	49,628
16 Apr 26	40.20000 +0.72	40.60	39.04	39.08	63,094
15 Apr 26	39.48000 -0.10	39.84	39.22	39.52	65,749
14 Apr 26	39.58000 +0.24	40.04	39.44	39.76	68,977
13 Apr 26	39.34000 -0.28	39.38	38.76	39.10	45,882
10 Apr 26	39.62000 +0.78	40.52	39.00	39.28	47,414
09 Apr 26	38.84000 -0.58	39.60	38.14	39.46	93,696
08 Apr 26	39.42000 +2.06	40.20	38.20	38.52	142,280
07 Apr 26	37.36000 +0.20	38.18	36.72	37.48	77,531
02 Apr 26	37.16000 +0.12	37.30	36.60	36.60	42,307
01 Apr 26	37.04000 +0.26	37.64	36.48	37.48	67,225
31 Mar 26	36.78000 -0.10	37.16	36.10	37.08	84,342
30 Mar 26	36.88000 +1.08	36.88	35.50	35.80	55,305
27 Mar 26	35.80000 +0.26	36.22	35.46	35.70	136,919
26 Mar 26	35.54000 +0.28	36.48	35.02	35.18	110,457
25 Mar 26	35.26000 +0.38	36.16	35.24	35.62	130,617
24 Mar 26	34.88000 -0.58	35.82	34.88	35.76	104,437
23 Mar 26	35.46000 +0.28	36.24	34.24	34.88	111,349
20 Mar 26	35.18000 -0.38	36.16	35.14	35.98	124,745
19 Mar 26	35.56000 -0.86	36.34	35.36	35.60	73,990
18 Mar 26	36.42000 -0.16	37.10	36.00	36.64	61,884
17 Mar 26	36.58000 +0.22	36.96	36.20	36.50	39,810
16 Mar 26	36.36000 -0.40	37.36	36.34	36.70	46,139
13 Mar 26	36.76000 +0.40	37.22	35.42	35.90	108,845
12 Mar 26	36.36000 -0.78	37.18	35.90	36.90	103,043
11 Mar 26	37.14000 -0.52	37.96	36.82	37.46	113,535
10 Mar 26	37.66000 -0.26	38.60	37.24	38.50	72,809
09 Mar 26	37.92000 -0.30	38.80	37.36	37.90	81,718
06 Mar 26	38.22000 -0.76	39.22	38.22	38.98	77,006
05 Mar 26	38.98000 +0.76	39.54	38.60	38.70	63,142
04 Mar 26	38.22000 -0.58	40.02	38.18	39.38	83,253
03 Mar 26	38.80000 -1.98	40.10	38.80	39.98	123,295
02 Mar 26	40.78000 -0.92	41.06	39.82	40.32	90,156
27 Feb 26	41.70000 +1.10	41.96	40.02	40.60	77,718
26 Feb 26	40.60000 -0.60	41.36	40.48	41.28	101,145
25 Feb 26	41.20000 -2.60	43.20	40.06	43.20	161,075
24 Feb 26	43.80000 +0.30	44.52	43.48	43.84	56,679
23 Feb 26	43.50000 -2.38	45.46	43.50	45.46	112,451
20 Feb 26	45.88000 +1.90	46.66	44.08	44.24	128,067
19 Feb 26	43.98000 -0.02	44.82	42.82	43.80	68,360
18 Feb 26	44.00000 -0.76	44.70	42.82	44.70	139,710
17 Feb 26	44.76000 -0.50	45.86	43.98	45.42	113,305
16 Feb 26	45.26000 +0.78	46.10	44.68	44.82	72,625
13 Feb 26	44.48000 -1.42	45.62	43.90	45.62	96,235
12 Feb 26	45.90000 +0.70	46.20	44.70	45.86	82,677
11 Feb 26	45.20000 -0.26	46.14	44.46	45.54	110,445
10 Feb 26	45.46000 +2.04	45.76	43.10	43.50	118,058
09 Feb 26	43.42000 -0.12	44.08	42.74	43.76	48,453
06 Feb 26	43.54000 -0.04	43.68	42.34	43.60	74,228
05 Feb 26	43.58000 -0.36	44.62	42.80	44.30	99,858
04 Feb 26	43.94000 +3.70	43.94	40.04	40.34	171,712
03 Feb 26	40.24000 +0.46	41.20	38.78	40.14	90,532
02 Feb 26	39.78000 -0.30	40.98	39.62	40.40	77,328
30 Jan 26	40.08000 +0.58	40.40	38.90	39.16	137,458
29 Jan 26	39.50000 +0.32	43.56	39.50	42.62	201,952
28 Jan 26	39.18000 +0.54	39.32	37.78	38.18	97,921
27 Jan 26	38.64000 -1.16	39.88	38.16	39.88	106,595
26 Jan 26	39.80000 -0.60	40.60	39.60	40.44	55,767
23 Jan 26	40.40000 -0.52	40.56	39.86	40.46	96,356
22 Jan 26	40.92000 +0.78	41.34	40.54	41.00	74,926
21 Jan 26	40.14000 +1.14	40.80	38.98	38.98	98,318
20 Jan 26	39.00000 +0.08	39.10	37.70	38.50	94,256
19 Jan 26	38.92000 -1.78	39.62	38.54	39.62	135,373
16 Jan 26	40.70000 -0.66	42.46	40.64	41.20	82,679
15 Jan 26	41.36000 -0.22	42.56	40.92	42.00	76,015
14 Jan 26	41.58000 +0.24	42.14	40.22	41.48	85,561
13 Jan 26	41.34000 +0.02	42.20	41.04	41.44	85,049
12 Jan 26	41.32000 +0.82	41.32	39.98	40.68	141,241
09 Jan 26	40.50000 +0.30	41.92	40.12	40.20	196,870
08 Jan 26	40.20000 +2.98	41.02	37.56	37.86	319,668
07 Jan 26	37.22000 -0.34	38.26	36.40	37.76	146,576
06 Jan 26	37.56000 +0.88	37.70	36.20	36.68	120,455
05 Jan 26	36.68000 +0.38	37.42	35.92	36.46	138,667
02 Jan 26	36.30000 -0.34	36.72	35.82	36.72	87,305
31 Dec 25	36.64000 +0.30	36.64	36.12	36.46	36,383
30 Dec 25	36.34000 +0.04	36.46	35.76	36.44	63,365
29 Dec 25	36.30000 -0.02	36.46	35.80	36.28	87,032
24 Dec 25	36.32000 +0.44	36.32	35.84	35.90	24,853
23 Dec 25	35.88000 -0.34	36.32	35.66	36.22	71,877
22 Dec 25	36.22000 -0.60	36.96	35.68	36.78	101,722
19 Dec 25	36.82000 -0.38	37.28	36.34	37.20	99,740
18 Dec 25	37.20000 +0.00	37.50	36.74	37.34	67,598
17 Dec 25	37.20000 +0.18	37.20	36.28	36.68	137,770
16 Dec 25	37.02000 -0.10	37.44	36.86	37.18	105,444
15 Dec 25	37.12000 +0.30	37.98	36.58	36.92	75,687
12 Dec 25	36.82000 +0.42	37.38	35.66	36.24	110,998
11 Dec 25	36.40000 +1.02	36.48	35.32	35.56	117,572
10 Dec 25	35.38000 -0.56	36.20	35.08	36.00	121,804
09 Dec 25	35.94000 -0.32	37.00	35.62	36.20	102,702
08 Dec 25	36.26000 -0.76	36.76	35.80	36.68	176,754
05 Dec 25	37.02000 +0.08	37.70	36.66	37.10	108,800
04 Dec 25	36.94000 -0.78	37.56	36.32	36.58	190,163
03 Dec 25	37.72000 -0.62	38.84	37.66	38.40	89,949
02 Dec 25	38.34000 -0.96	39.70	38.34	39.42	82,223
01 Dec 25	39.30000 -0.36	39.74	38.70	39.16	113,480
28 Nov 25	39.66000 +0.54	39.76	38.46	39.34	119,954
27 Nov 25	39.12000 +1.00	41.28	38.90	40.14	339,899
26 Nov 25	38.12000 -1.02	38.98	37.70	38.98	273,951
25 Nov 25	39.14000 -0.80	40.26	39.02	40.26	88,371
24 Nov 25	39.94000 -1.10	41.62	39.58	41.52	135,960
21 Nov 25	41.04000 +1.08	41.30	39.70	39.78	62,042
20 Nov 25	39.96000 -0.14	40.52	39.64	40.30	73,306
19 Nov 25	40.10000 -0.46	40.90	40.10	40.74	79,774
18 Nov 25	40.56000 -1.78	41.90	40.56	41.86	111,208
17 Nov 25	42.34000 -0.68	43.30	42.10	43.10	36,290
14 Nov 25	43.02000 +0.04	43.70	42.44	43.00	64,982
13 Nov 25	42.98000 -1.20	44.72	42.92	44.26	71,443
12 Nov 25	44.18000 -0.22	44.96	44.08	44.48	54,347
11 Nov 25	44.40000 +1.54	44.70	43.02	43.02	59,733
10 Nov 25	42.86000 +0.66	43.80	42.40	42.64	79,754
07 Nov 25	42.20000 -0.34	43.06	41.78	42.80	79,650
06 Nov 25	42.54000 -0.52	43.82	42.44	43.00	105,836
05 Nov 25	43.06000 +0.70	43.38	41.20	41.66	70,331
04 Nov 25	42.36000 -0.36	42.94	41.64	42.30	101,897
03 Nov 25	42.72000 -0.26	43.94	42.64	43.30	108,373
31 Oct 25	42.98000 -0.80	43.68	42.28	42.48	201,930
30 Oct 25	43.78000 -3.16	45.22	41.46	41.80	291,404
29 Oct 25	46.94000 -2.16	48.90	46.94	48.64	94,883
28 Oct 25	49.10000 +0.44	49.10	48.16	48.40	62,667
27 Oct 25	48.66000 -1.18	50.10	48.54	50.10	99,672
24 Oct 25	49.84000 -0.10	50.30	49.16	50.00	72,472
23 Oct 25	49.94000 -0.56	50.90	49.86	50.20	62,332
22 Oct 25	50.50000 +1.22	50.55	48.90	49.06	104,732
21 Oct 25	49.28000 +0.30	49.70	49.10	49.38	68,149
20 Oct 25	48.98000 +1.04	49.40	47.72	47.72	148,051
17 Oct 25	47.94000 +1.76	48.06	45.80	45.92	95,991
16 Oct 25	46.18000 +1.88	46.58	44.46	44.50	129,695
15 Oct 25	44.30000 +2.10	44.90	43.32	43.52	172,732
14 Oct 25	42.20000 -1.40	44.00	42.20	43.28	160,871
13 Oct 25	43.60000 -0.10	44.58	42.90	43.84	173,693
10 Oct 25	43.70000 -2.26	46.20	43.70	46.08	200,077
09 Oct 25	45.96000 -1.00	47.08	45.40	46.88	101,102
08 Oct 25	46.96000 +0.32	47.40	46.20	46.92	64,682
07 Oct 25	46.64000 -1.62	48.80	45.98	48.24	130,584
06 Oct 25	48.26000 +0.30	48.26	47.20	47.86	68,373
03 Oct 25	47.96000 +1.06	48.10	46.50	46.90	91,153
02 Oct 25	46.90000 +0.56	47.50	46.44	46.72	78,844
01 Oct 25	46.34000 +0.36	46.86	45.80	45.94	80,835
30 Sep 25	45.98000 +0.24	46.08	44.70	45.56	100,045
29 Sep 25	45.74000 +0.24	46.20	45.36	45.78	97,132
26 Sep 25	45.50000 -0.94	46.54	45.06	46.30	124,803
25 Sep 25	46.44000 -0.84	47.56	46.22	47.26	71,388
24 Sep 25	47.28000 +0.28	47.28	46.32	46.98	48,454
23 Sep 25	47.00000 +0.46	47.98	46.64	46.64	66,324
22 Sep 25	46.54000 -0.20	47.00	46.10	46.38	82,866
19 Sep 25	46.74000 +0.46	47.04	46.12	46.26	99,758
18 Sep 25	46.28000 -0.32	47.10	45.98	46.50	51,567
17 Sep 25	46.60000 +0.48	46.96	45.80	46.32	62,647
16 Sep 25	46.12000 +0.10	46.62	45.52	46.02	103,209
15 Sep 25	46.02000 -0.20	47.68	46.02	46.62	123,945
12 Sep 25	46.22000 -0.52	46.84	45.82	46.84	73,949
11 Sep 25	46.74000 -0.68	47.62	46.48	47.42	86,811
10 Sep 25	47.42000 -2.63	50.05	46.58	50.00	285,275
09 Sep 25	50.05000 -1.25	51.50	49.62	51.00	132,491
08 Sep 25	51.30000 -1.40	52.70	50.35	52.70	89,125
05 Sep 25	52.70000 -0.45	53.45	52.40	53.45	47,049
04 Sep 25	53.15000 -0.55	54.05	52.35	53.50	61,349
03 Sep 25	53.70000 +0.90	54.05	52.55	52.85	71,356
02 Sep 25	52.80000 +0.50	53.80	52.25	52.25	84,890
01 Sep 25	52.30000 -0.10	52.95	51.95	52.90	62,619
29 Aug 25	52.40000 -2.25	55.45	52.40	55.40	121,840
28 Aug 25	54.65000 +0.55	57.15	54.15	54.15	121,690
27 Aug 25	54.10000 +0.45	54.85	53.40	53.50	34,054
26 Aug 25	53.65000 -1.55	54.80	53.40	54.45	80,944
25 Aug 25	55.20000 -1.10	56.65	54.60	56.65	41,482
22 Aug 25	56.30000 +0.70	56.40	55.40	55.50	49,046
21 Aug 25	55.60000 -1.00	56.55	55.35	56.55	51,656
20 Aug 25	56.60000 +0.55	57.15	55.70	55.80	58,861
19 Aug 25	56.05000 +2.30	56.40	53.90	53.90	72,153
18 Aug 25	53.75000 -0.85	54.45	53.35	54.15	46,282
15 Aug 25	54.60000 +1.10	54.85	53.65	53.90	49,875
14 Aug 25	53.50000 +0.10	53.95	53.05	53.35	42,793
13 Aug 25	53.40000 -0.25	53.95	52.85	53.50	110,672
12 Aug 25	53.65000 -0.05	54.00	52.95	53.65	59,946
11 Aug 25	53.70000 +0.00	54.25	53.35	53.75	66,588
08 Aug 25	53.70000 +0.45	54.40	53.35	53.70	59,916
07 Aug 25	53.25000 +1.70	53.80	51.30	51.90	85,539
06 Aug 25	51.55000 +0.55	52.15	50.60	50.85	96,829
05 Aug 25	51.00000 -0.20	52.50	50.15	51.30	95,067
04 Aug 25	51.20000 -0.35	51.50	50.35	51.50	77,305
01 Aug 25	51.55000 -0.70	52.55	51.55	52.00	92,386
31 Jul 25	52.25000 -2.15	54.35	52.25	53.95	117,372
30 Jul 25	54.40000 -2.05	56.85	54.05	56.40	152,728
29 Jul 25	56.45000 -2.30	58.90	56.40	58.90	141,664
28 Jul 25	58.75000 -3.60	61.75	57.75	61.55	153,688
25 Jul 25	62.35000 +4.65	62.35	58.50	59.65	302,542
24 Jul 25	57.70000 +1.70	59.15	56.40	57.40	175,389
23 Jul 25	56.00000 +1.80	56.75	54.80	55.50	127,995
22 Jul 25	54.20000 +0.15	54.50	52.85	53.60	93,438
21 Jul 25	54.05000 +0.05	54.65	53.90	54.10	48,271
18 Jul 25	54.00000 +0.75	54.65	53.35	53.80	96,726
17 Jul 25	53.25000 +1.05	53.35	52.15	52.60	55,034
16 Jul 25	52.20000 -0.35	53.35	51.80	52.05	93,393
15 Jul 25	52.55000 -0.85	54.00	52.35	53.40	88,034
14 Jul 25	53.40000 -1.85	54.40	52.45	54.25	139,854
11 Jul 25	55.25000 -1.25	56.00	54.30	55.80	134,728
10 Jul 25	56.50000 +4.05	56.50	52.50	52.50	269,037
09 Jul 25	52.45000 -0.35	53.70	52.15	53.60	114,971
08 Jul 25	52.80000 +2.15	53.65	50.50	50.55	190,954
07 Jul 25	50.65000 +1.81	52.20	48.16	49.06	197,309
04 Jul 25	48.84000 +1.04	49.64	44.38	47.62	330,891
03 Jul 25	47.80000 +0.00	48.56	47.58	48.10	75,160
02 Jul 25	47.80000 +1.30	48.00	46.00	46.68	130,487
01 Jul 25	46.50000 +3.18	46.50	43.24	43.32	157,080
30 Jun 25	43.32000 +0.26	43.90	42.74	43.40	79,276
27 Jun 25	43.06000 +0.32	45.62	43.00	43.14	295,108
26 Jun 25	42.74000 -0.76	43.92	42.60	43.80	114,824
25 Jun 25	43.50000 -0.94	44.60	43.50	44.36	56,594
24 Jun 25	44.44000 -0.20	46.04	44.36	45.72	52,834
23 Jun 25	44.64000 -0.60	45.40	44.20	44.44	86,780
20 Jun 25	45.24000 -0.08	46.00	45.06	45.74	86,210
19 Jun 25	45.32000 -0.50	45.90	45.10	45.20	65,954
18 Jun 25	45.82000 -1.32	47.22	45.58	46.98	109,157
17 Jun 25	47.14000 -1.58	48.64	46.84	48.38	117,914
16 Jun 25	48.72000 -2.18	50.95	48.72	50.75	132,884
13 Jun 25	50.90000 -0.70	51.80	49.96	50.50	170,044
12 Jun 25	51.60000 +2.54	51.85	48.22	48.68	174,969
11 Jun 25	49.06000 -0.58	49.86	48.98	49.46	78,247
10 Jun 25	49.64000 +0.28	49.86	48.88	49.30	101,932
09 Jun 25	49.36000 +2.36	50.45	46.68	46.82	165,850
06 Jun 25	47.00000 -0.24	47.18	45.82	46.90	101,543
05 Jun 25	47.24000 -1.56	49.64	47.24	49.32	109,406
04 Jun 25	48.80000 +1.88	50.10	45.50	47.00	243,354
03 Jun 25	46.92000 +0.10	46.92	45.84	46.82	70,697
02 Jun 25	46.82000 -0.36	47.02	46.34	46.58	60,852
30 May 25	47.18000 -0.32	48.38	47.18	47.20	147,502
29 May 25	47.50000 +0.36	48.94	47.24	47.64	76,654
28 May 25	47.14000 -0.18	47.54	46.00	47.48	57,638
27 May 25	47.32000 +0.12	47.74	46.66	47.48	32,771
26 May 25	47.20000 +0.94	47.56	47.08	47.20	33,835
23 May 25	46.26000 -1.96	48.32	44.96	48.32	126,408
22 May 25	48.22000 +0.30	49.70	46.94	47.22	148,605
21 May 25	47.92000 -0.06	47.92	47.10	47.74	51,206
20 May 25	47.98000 +0.50	48.34	46.82	47.22	62,464
19 May 25	47.48000 -0.56	48.90	46.84	48.16	54,009
16 May 25	48.04000 +0.16	48.52	47.64	48.30	38,868
15 May 25	47.88000 -1.90	49.70	47.52	49.48	137,063
14 May 25	49.78000 -0.12	50.05	49.18	50.00	56,567
13 May 25	49.90000 -0.95	50.95	49.90	50.60	44,567
12 May 25	50.85000 +2.35	52.25	48.94	49.04	118,892
09 May 25	48.50000 +0.08	49.14	48.10	48.60	53,205
08 May 25	48.42000 +0.14	49.28	48.12	48.56	38,929
07 May 25	48.28000 -0.06	49.06	47.96	48.30	52,413
06 May 25	48.34000 -0.10	48.94	47.96	48.44	43,579
05 May 25	48.44000 -0.50	48.78	47.92	48.78	38,450
02 May 25	48.94000 +1.60	49.10	47.58	48.20	90,652
30 Apr 25	47.34000 +0.96	49.00	45.84	47.00	141,087
29 Apr 25	46.38000 -0.18	47.04	46.14	46.62	27,863
28 Apr 25	46.56000 +0.30	47.30	46.40	46.40	49,786
25 Apr 25	46.26000 -0.06	46.70	45.74	46.48	64,964
24 Apr 25	46.32000 +0.02	46.74	45.04	45.06	42,148
23 Apr 25	46.30000 +1.16	47.16	45.50	45.50	72,745
22 Apr 25	45.14000 +1.06	45.18	43.46	44.52	54,022
17 Apr 25	44.08000 +0.26	44.10	43.26	43.46	60,488
16 Apr 25	43.82000 +0.52	44.00	42.94	43.00	35,977
15 Apr 25	43.30000 -1.66	44.52	43.04	44.34	83,361
14 Apr 25	44.96000 +1.26	45.30	44.28	44.54	95,672
11 Apr 25	43.70000 +0.10	44.86	43.18	44.30	86,956
10 Apr 25	43.60000 +1.10	45.62	43.26	45.40	117,681
09 Apr 25	42.50000 -0.90	43.54	42.02	42.50	76,112
08 Apr 25	43.40000 +2.44	44.26	41.50	42.10	179,545
07 Apr 25	40.96000 -0.22	42.68	39.28	39.98	201,907
04 Apr 25	41.18000 -1.36	43.30	40.92	42.38	163,063
03 Apr 25	42.54000 -1.58	45.10	42.28	43.00	139,355
02 Apr 25	44.12000 +1.14	44.58	42.10	42.48	101,177
01 Apr 25	42.98000 -0.16	43.88	42.84	43.64	86,487
31 Mar 25	43.14000 -2.02	44.66	43.04	44.66	107,073
28 Mar 25	45.16000 +1.32	46.20	43.52	43.58	162,766
27 Mar 25	43.84000 -1.06	44.60	43.84	44.52	81,256
26 Mar 25	44.90000 +0.30	45.34	44.32	44.90	62,857
25 Mar 25	44.60000 -0.20	45.76	44.56	44.86	53,273
24 Mar 25	44.80000 -0.50	46.26	44.80	45.80	76,456
21 Mar 25	45.30000 -0.36	45.52	44.80	45.14	307,340
20 Mar 25	45.66000 +0.56	45.94	44.74	45.00	81,748
19 Mar 25	45.10000 -1.04	46.12	44.64	45.74	131,456
18 Mar 25	46.14000 +0.52	47.20	45.92	45.96	89,912
17 Mar 25	45.62000 +1.30	45.68	44.06	44.52	178,054
14 Mar 25	44.32000 -0.54	45.86	43.94	45.38	155,036
13 Mar 25	44.86000 -2.20	47.60	44.74	47.24	282,773
12 Mar 25	47.06000 -2.48	49.92	47.06	49.80	161,986
11 Mar 25	49.54000 -1.16	51.70	48.90	50.90	133,417
10 Mar 25	50.70000 +1.74	50.70	48.52	49.50	85,955
07 Mar 25	48.96000 -1.44	50.75	48.30	50.75	100,258
06 Mar 25	50.40000 +0.72	50.85	49.54	50.20	63,543
05 Mar 25	49.68000 +0.92	50.75	48.68	48.68	94,026
04 Mar 25	48.76000 -1.84	50.45	47.72	49.90	121,920
03 Mar 25	50.60000 -0.25	51.35	50.10	50.80	70,447
28 Feb 25	50.85000 +0.75	51.00	49.34	49.66	118,750
27 Feb 25	50.10000 -0.75	50.50	49.14	50.50	72,142
26 Feb 25	50.85000 +0.75	51.40	50.05	50.05	71,474
25 Feb 25	50.10000 -0.05	50.55	49.60	49.94	84,913
24 Feb 25	50.15000 +0.49	50.75	49.44	50.05	80,461
21 Feb 25	49.66000 +1.80	49.66	48.30	48.30	68,033
20 Feb 25	47.86000 -0.32	49.10	47.80	48.12	83,178
19 Feb 25	48.18000 -0.44	49.28	48.02	48.56	61,247
18 Feb 25	48.62000 -0.40	49.24	48.00	49.14	64,117
17 Feb 25	49.02000 -0.08	49.36	48.50	48.98	75,357
14 Feb 25	49.10000 -0.50	50.30	48.96	50.00	65,700
13 Feb 25	49.60000 +1.08	51.10	49.42	49.96	96,883
12 Feb 25	48.52000 -1.06	50.75	48.50	50.00	111,028
11 Feb 25	49.58000 -0.16	49.90	49.10	49.42	75,431
10 Feb 25	49.74000 -0.14	50.55	49.60	50.25	75,675
07 Feb 25	49.88000 -1.22	51.35	49.88	51.05	101,548
06 Feb 25	51.10000 +0.20	52.00	51.10	51.55	118,557
05 Feb 25	50.90000 -0.95	52.35	50.90	51.80	146,013
04 Feb 25	51.85000 -1.30	52.85	51.25	52.50	160,389
03 Feb 25	53.15000 -2.10	54.05	51.20	51.30	93,603
31 Jan 25	55.25000 -0.75	56.60	54.80	56.00	154,149
30 Jan 25	56.00000 +0.55	57.15	55.15	55.50	80,013
29 Jan 25	55.45000 -4.40	58.75	55.45	57.95	175,744
28 Jan 25	59.85000 +1.25	60.75	58.55	58.60	198,637
27 Jan 25	58.60000 +0.95	58.95	56.60	56.85	70,915
24 Jan 25	57.65000 +3.30	57.65	55.35	55.65	96,343
23 Jan 25	54.35000 -0.25	55.00	53.65	54.25	62,394
22 Jan 25	54.60000 -1.10	55.65	54.00	55.40	78,492
21 Jan 25	55.70000 -0.35	56.25	55.40	56.00	59,134
20 Jan 25	56.05000 +0.65	56.45	54.95	55.40	58,567
17 Jan 25	55.40000 +1.10	56.60	54.40	54.70	131,912
16 Jan 25	54.30000 +1.50	55.40	54.00	54.50	84,380
15 Jan 25	52.80000 +0.20	53.65	52.05	53.20	93,986
14 Jan 25	52.60000 -2.00	54.45	51.00	51.35	166,027
13 Jan 25	54.60000 -0.60	55.20	54.20	54.70	76,209
10 Jan 25	55.20000 -2.80	58.05	55.00	57.65	103,126
09 Jan 25	58.00000 +0.05	58.45	57.25	57.25	36,786
08 Jan 25	57.95000 -0.10	59.60	57.25	57.50	96,539
07 Jan 25	58.05000 +1.35	58.35	56.35	56.55	123,813
06 Jan 25	56.70000 +2.00	58.40	54.60	54.80	139,360
03 Jan 25	54.70000 -2.90	57.85	54.65	57.55	144,943
02 Jan 25	57.60000 -0.80	59.50	57.55	59.00	75,866
31 Dec 24	58.40000 +0.45	58.55	57.70	58.00	20,905
30 Dec 24	57.95000 -0.95	58.75	57.25	58.50	60,045
27 Dec 24	58.90000 +0.95	58.95	58.15	58.55	58,614
24 Dec 24	57.95000 -0.25	58.80	57.95	58.50	19,197
23 Dec 24	58.20000 -0.60	58.60	57.25	58.60	68,937
20 Dec 24	58.80000 -0.30	59.25	58.30	58.75	105,663
19 Dec 24	59.10000 -0.15	59.40	57.60	57.95	68,187
18 Dec 24	59.25000 -0.85	60.40	59.25	59.85	70,775
17 Dec 24	60.10000 -1.40	61.25	60.10	60.95	125,828
16 Dec 24	61.50000 -2.35	63.95	61.50	63.15	134,701
13 Dec 24	63.85000 -0.90	65.05	63.65	64.65	98,758
12 Dec 24	64.75000 +0.95	65.55	64.10	64.30	136,870
11 Dec 24	63.80000 +0.40	63.95	62.35	62.80	154,557
10 Dec 24	63.40000 +0.60	63.55	61.95	62.45	135,487
09 Dec 24	62.80000 +2.40	63.30	61.15	61.30	144,749
06 Dec 24	60.40000 +1.35	60.70	59.00	59.20	132,457
05 Dec 24	59.05000 +1.10	59.05	56.85	57.40	115,739
04 Dec 24	57.95000 -1.10	59.15	57.00	58.25	131,270
03 Dec 24	59.05000 -0.30	59.90	58.85	59.45	116,745
02 Dec 24	59.35000 +1.00	59.60	57.60	57.70	102,101
29 Nov 24	58.35000 -0.75	59.50	57.25	58.60	168,411
28 Nov 24	59.10000 +1.70	61.00	54.50	54.55	187,074
27 Nov 24	57.40000 -0.10	57.75	56.30	56.90	94,019
26 Nov 24	57.50000 -0.75	58.75	56.55	57.45	93,624
25 Nov 24	58.25000 +2.60	58.35	56.80	57.15	183,066
22 Nov 24	55.65000 +0.25	56.10	54.85	55.45	56,829
21 Nov 24	55.40000 -1.10	56.80	55.40	56.45	62,243
20 Nov 24	56.50000 +0.10	57.40	56.25	56.70	93,712
19 Nov 24	56.40000 -0.10	56.70	55.10	56.35	80,467
18 Nov 24	56.50000 +1.45	56.80	55.45	55.45	92,942
15 Nov 24	55.05000 +0.30	55.60	54.20	54.30	81,244
14 Nov 24	54.75000 +0.90	55.25	53.70	54.00	148,541
13 Nov 24	53.85000 -0.95	55.40	52.70	54.70	126,781
12 Nov 24	54.80000 -1.05	55.70	54.35	55.30	89,957
11 Nov 24	55.85000 +0.40	56.60	55.45	55.50	54,435
08 Nov 24	55.45000 -1.25	56.70	55.30	56.35	97,229
07 Nov 24	56.70000 +2.60	57.00	54.15	54.40	144,384
06 Nov 24	54.10000 -2.55	57.30	53.50	56.05	389,012
05 Nov 24	56.65000 +0.00	57.20	56.25	56.95	75,602
04 Nov 24	56.65000 -0.85	58.00	56.55	57.25	59,650
01 Nov 24	57.50000 +0.15	58.20	57.10	57.35	33,156
31 Oct 24	57.35000 -0.75	58.30	56.95	57.95	86,930
30 Oct 24	58.10000 -2.15	59.60	58.10	59.35	146,091
29 Oct 24	60.25000 +0.30	60.90	59.75	59.80	71,485
28 Oct 24	59.95000 -0.30	61.00	59.70	60.50	73,731
25 Oct 24	60.25000 +0.60	60.80	57.45	57.60	146,285
24 Oct 24	59.65000 -0.80	61.35	59.65	60.50	109,023
23 Oct 24	60.45000 -0.20	61.60	60.20	60.20	38,789
22 Oct 24	60.65000 +0.15	61.30	60.25	60.50	33,345
21 Oct 24	60.50000 -0.70	62.05	60.10	60.10	54,347
18 Oct 24	61.20000 +0.90	63.55	60.35	60.35	126,725
17 Oct 24	60.30000 +1.15	61.05	59.00	59.05	80,965
16 Oct 24	59.15000 -0.75	59.85	57.75	59.00	105,023
15 Oct 24	59.90000 -0.95	61.05	59.35	60.45	86,523
14 Oct 24	60.85000 -0.35	61.40	59.65	61.15	124,196
11 Oct 24	61.20000 +0.30	62.85	60.65	60.70	71,871
10 Oct 24	60.90000 -1.65	62.60	60.50	61.30	128,679
09 Oct 24	62.55000 +0.80	62.70	61.50	61.55	116,494
08 Oct 24	61.75000 -4.20	62.85	59.80	61.20	342,654
07 Oct 24	65.95000 -0.70	67.15	65.75	67.00	101,196
04 Oct 24	66.65000 +0.00	67.25	64.60	65.80	144,322
03 Oct 24	66.65000 -2.70	69.40	66.45	69.25	128,960
02 Oct 24	69.35000 +1.15	69.70	68.40	68.45	114,128
01 Oct 24	68.20000 -1.65	70.20	68.10	69.85	104,694
30 Sep 24	69.85000 -0.65	70.75	68.65	70.40	163,061
27 Sep 24	70.50000 +3.25	70.50	68.00	68.55	226,314
26 Sep 24	67.25000 +4.60	68.10	65.50	65.50	192,551
25 Sep 24	62.65000 -0.85	64.30	62.10	62.10	133,328
24 Sep 24	63.50000 +1.65	65.30	63.50	64.90	96,685
23 Sep 24	61.85000 -0.20	61.95	60.95	61.55	80,215
20 Sep 24	62.05000 -1.05	63.15	62.05	63.15	154,369
19 Sep 24	63.10000 +2.10	64.60	62.55	62.70	138,315
18 Sep 24	61.00000 -1.15	61.85	60.85	61.60	76,857
17 Sep 24	62.15000 +0.00	62.80	61.30	61.50	97,347
16 Sep 24	62.15000 -1.05	63.90	62.15	63.00	87,284
13 Sep 24	63.20000 -0.55	64.30	61.80	63.75	117,969
12 Sep 24	63.75000 -0.45	65.55	63.75	65.00	85,646
11 Sep 24	64.20000 -0.05	65.90	63.90	64.20	85,807
10 Sep 24	64.25000 -1.90	66.45	64.25	65.50	152,011
09 Sep 24	66.15000 -0.95	66.85	65.40	66.35	127,710
06 Sep 24	67.10000 -1.35	69.15	66.80	69.15	126,184
05 Sep 24	68.45000 -0.95	69.75	68.35	68.95	119,910
04 Sep 24	69.40000 -3.05	72.50	69.40	72.00	146,941
03 Sep 24	72.45000 -0.60	74.25	72.45	73.15	77,133
02 Sep 24	73.05000 -0.75	74.00	72.10	73.50	61,556
30 Aug 24	73.80000 +0.20	74.05	71.00	72.95	1,543,940
29 Aug 24	73.60000 +1.45	81.00	71.05	71.25	334,195
28 Aug 24	72.15000 -0.80	72.80	72.05	72.40	61,860
27 Aug 24	72.95000 +0.30	73.50	72.25	72.80	85,272
26 Aug 24	72.65000 -0.15	72.70	71.65	72.70	61,017
23 Aug 24	72.80000 +1.15	73.00	71.35	71.55	53,502
22 Aug 24	71.65000 -0.75	72.40	70.90	71.85	68,666
21 Aug 24	72.40000 +1.60	73.00	69.85	69.85	64,969
20 Aug 24	70.80000 -0.45	71.50	70.20	71.00	69,403
19 Aug 24	71.25000 +0.50	71.40	69.80	70.35	59,792
16 Aug 24	70.75000 +0.50	70.75	69.05	70.25	61,889
15 Aug 24	70.25000 +1.85	70.55	68.30	68.65	54,400
14 Aug 24	68.40000 +0.60	68.75	67.85	68.15	61,328
13 Aug 24	67.80000 -1.75	69.75	67.40	69.45	109,666
12 Aug 24	69.55000 -1.60	72.20	69.55	71.25	68,221
09 Aug 24	71.15000 +0.45	72.15	70.20	70.90	48,879
08 Aug 24	70.70000 -1.30	71.60	69.95	71.60	82,279
07 Aug 24	72.00000 +0.20	72.60	70.95	72.00	39,413
06 Aug 24	71.80000 -0.45	72.55	69.70	71.75	65,811
05 Aug 24	72.25000 +0.25	73.35	71.15	71.60	104,527
02 Aug 24	72.00000 -0.10	72.95	70.90	70.90	61,906
01 Aug 24	72.10000 -1.00	73.10	71.35	72.85	66,523
31 Jul 24	73.10000 +0.45	74.70	73.05	73.65	119,215
30 Jul 24	72.65000 -0.10	72.65	70.50	72.00	104,611
29 Jul 24	72.75000 -0.45	73.75	72.15	72.70	55,526
26 Jul 24	73.20000 +0.05	74.35	72.05	72.75	128,502
25 Jul 24	73.15000 +3.70	73.15	67.95	68.80	122,661
24 Jul 24	69.45000 -3.35	72.80	68.10	72.00	138,223
23 Jul 24	72.80000 -0.50	73.70	72.35	72.95	104,623
22 Jul 24	73.30000 +2.05	73.40	71.25	71.25	115,099
19 Jul 24	71.25000 -3.90	74.75	71.00	74.40	119,099
18 Jul 24	75.15000 -0.25	76.85	74.75	76.45	85,110
17 Jul 24	75.40000 +0.40	76.00	74.50	75.00	70,512
16 Jul 24	75.00000 -0.35	76.15	74.50	75.10	67,600
15 Jul 24	75.35000 -0.25	75.70	74.40	75.15	64,558
12 Jul 24	75.60000 +0.30	76.10	74.90	75.90	107,010
11 Jul 24	75.30000 +1.80	75.30	73.50	73.60	91,258
10 Jul 24	73.50000 +1.35	75.45	72.15	72.15	121,797
09 Jul 24	72.15000 -1.60	74.85	72.10	73.45	82,183
08 Jul 24	73.75000 -2.55	76.85	73.55	76.00	97,849
05 Jul 24	76.30000 -1.50	79.10	76.30	79.10	127,100
04 Jul 24	77.80000 -0.95	79.45	75.45	78.10	117,277
03 Jul 24	78.75000 +2.00	79.20	77.15	77.40	92,132
02 Jul 24	76.75000 -0.85	77.35	76.15	76.65	79,504
01 Jul 24	77.60000 -0.30	81.35	77.60	80.50	89,492
28 Jun 24	77.90000 +0.40	78.10	76.50	77.30	121,603
27 Jun 24	77.50000 -1.70	80.40	77.10	79.35	104,435
26 Jun 24	79.20000 -1.05	80.50	78.90	80.25	57,954
25 Jun 24	80.25000 +0.90	80.85	78.00	78.50	123,781
24 Jun 24	79.35000 +2.40	80.10	76.65	76.65	123,670
21 Jun 24	76.95000 -0.95	77.70	76.45	77.25	287,949
20 Jun 24	77.90000 +2.15	79.40	75.60	76.00	195,253
19 Jun 24	75.75000 -1.55	77.00	75.00	76.95	177,617
18 Jun 24	77.30000 -2.05	79.55	76.70	79.40	172,017
17 Jun 24	79.35000 -0.75	80.55	77.65	80.10	129,845
14 Jun 24	80.10000 -0.25	81.65	79.30	79.80	140,746
13 Jun 24	80.35000 -5.15	85.00	80.20	85.00	172,748
12 Jun 24	85.50000 +1.20	85.75	83.50	84.40	153,374
11 Jun 24	84.30000 +2.55	84.30	80.75	81.60	188,934
10 Jun 24	81.75000 -1.95	83.10	81.30	82.00	102,605
07 Jun 24	83.70000 +0.35	84.35	82.00	83.30	126,179
06 Jun 24	83.35000 -0.05	88.50	82.65	87.00	202,056
05 Jun 24	83.40000 -2.10	85.25	81.90	84.65	143,439
04 Jun 24	85.50000 +0.30	86.20	84.70	85.75	74,454
03 Jun 24	85.20000 -0.30	86.70	85.20	86.25	86,860
31 May 24	85.50000 +0.30	85.70	84.85	85.45	127,664
30 May 24	85.20000 +0.35	85.75	84.00	84.15	83,909
29 May 24	84.85000 -2.35	87.10	84.45	86.55	111,413
28 May 24	87.20000 -1.55	89.20	87.20	89.05	61,521
27 May 24	88.75000 +0.55	89.60	87.90	88.00	48,097
24 May 24	88.20000 +0.15	88.85	86.95	87.30	106,372
23 May 24	88.05000 -1.65	90.05	87.65	89.75	66,161
22 May 24	89.70000 -2.05	91.30	88.90	91.00	102,030
21 May 24	91.75000 -1.15	92.50	91.40	92.35	53,453
20 May 24	92.90000 -0.10	93.60	92.05	92.75	61,978
17 May 24	93.00000 -1.05	95.10	91.00	94.20	86,383
16 May 24	94.05000 +1.45	94.25	92.55	93.30	55,258
15 May 24	92.60000 -2.30	95.35	92.05	94.85	95,705
14 May 24	94.90000 +1.90	95.40	92.80	92.95	67,717
13 May 24	93.00000 -3.45	96.20	92.30	96.05	67,153
10 May 24	96.45000 +0.80	96.75	95.50	96.20	60,312
09 May 24	95.65000 +0.85	95.70	94.25	94.60	39,159
08 May 24	94.80000 -0.55	97.35	94.00	95.75	89,825
07 May 24	95.35000 +5.40	98.10	93.50	94.70	256,302
06 May 24	89.95000 -0.30	91.65	89.95	90.85	30,585
03 May 24	90.25000 +1.55	91.85	88.80	89.00	58,685
02 May 24	88.70000 -0.70	90.95	88.30	90.15	79,572
30 Apr 24	89.40000 -1.15	91.05	89.35	90.65	115,171
29 Apr 24	90.55000 +0.75	91.50	89.00	89.50	85,043
26 Apr 24	89.80000 -1.90	98.55	89.40	97.35	263,794
25 Apr 24	91.70000 -0.75	92.75	90.85	92.45	111,428
24 Apr 24	92.45000 +0.20	93.35	91.85	92.25	45,300
23 Apr 24	92.25000 +0.45	93.80	92.25	92.60	80,018
22 Apr 24	91.80000 -2.00	97.00	91.65	94.85	74,870
19 Apr 24	93.80000 +0.85	94.10	91.50	92.85	56,299
18 Apr 24	92.95000 +0.35	93.85	92.35	92.50	58,644
17 Apr 24	92.60000 +2.35	92.95	89.60	89.80	105,685
16 Apr 24	90.25000 +0.65	91.15	88.30	88.50	82,810
15 Apr 24	89.60000 -0.45	90.60	88.80	89.85	56,019
12 Apr 24	90.05000 -1.85	92.95	90.05	92.65	49,126
11 Apr 24	91.90000 -1.35	94.15	91.90	92.75	56,376
10 Apr 24	93.25000 +0.00	95.25	92.50	93.30	74,307
09 Apr 24	93.25000 -0.30	94.95	92.00	92.90	133,496
08 Apr 24	93.55000 +5.05	93.55	87.40	88.00	119,814
05 Apr 24	88.50000 -2.10	90.15	88.20	89.10	82,046
04 Apr 24	90.60000 -0.70	91.35	90.15	91.00	68,496
03 Apr 24	91.30000 -1.45	92.85	90.95	92.25	73,340
02 Apr 24	92.75000 -0.69	95.05	92.05	95.00	73,292
28 Mar 24	93.44000 +0.38	95.76	92.42	94.28	109,846
27 Mar 24	93.06000 +1.16	93.06	90.60	92.12	54,794
26 Mar 24	91.90000 +1.66	91.90	89.22	90.30	86,328
25 Mar 24	90.24000 -2.12	92.36	90.14	92.08	50,083
22 Mar 24	92.36000 +0.56	93.06	90.80	91.80	102,784
21 Mar 24	91.80000 +1.72	95.56	91.80	95.48	180,752
20 Mar 24	90.08000 -0.70	91.12	88.60	89.38	101,244
19 Mar 24	90.78000 -1.08	91.94	89.96	91.80	79,193
18 Mar 24	91.86000 -0.74	93.50	91.02	92.98	74,331
15 Mar 24	92.60000 -0.96	93.56	92.10	93.26	177,900
14 Mar 24	93.56000 +0.14	96.22	93.36	94.06	125,718
13 Mar 24	93.42000 -0.14	94.20	92.80	93.12	75,441
12 Mar 24	93.56000 -0.70	95.12	93.16	94.86	102,525
11 Mar 24	94.26000 +0.56	94.50	93.00	93.70	97,766
08 Mar 24	93.70000 -0.64	94.92	93.16	94.30	94,859
07 Mar 24	94.34000 -1.62	95.80	93.82	95.80	139,840
06 Mar 24	95.96000 +0.98	96.80	95.12	95.14	88,850
05 Mar 24	94.98000 -2.26	97.20	94.98	96.56	51,512
04 Mar 24	97.24000 -1.30	98.52	96.50	98.10	54,438
01 Mar 24	98.54000 +0.54	98.80	97.00	98.02	70,664
29 Feb 24	98.00000 -0.68	99.66	97.68	98.94	161,758
28 Feb 24	98.68000 -0.32	100.10	98.16	99.32	49,843
27 Feb 24	99.00000 +2.40	99.84	95.00	96.00	88,022
26 Feb 24	96.60000 -2.96	99.54	96.60	99.10	100,662
23 Feb 24	99.56000 -1.59	102.80	99.40	101.40	87,786
22 Feb 24	101.15000 +2.35	101.65	98.52	98.80	102,802
21 Feb 24	98.80000 +0.36	101.60	98.74	99.26	49,509
20 Feb 24	98.44000 -0.90	99.62	97.54	99.26	51,672
19 Feb 24	99.34000 +0.40	100.00	97.30	98.12	54,750
16 Feb 24	98.94000 +1.66	99.72	97.32	98.24	82,298
15 Feb 24	97.28000 -0.18	101.80	97.28	100.00	182,238
14 Feb 24	97.46000 -0.74	98.12	96.52	97.12	72,612
13 Feb 24	98.20000 -0.26	100.10	98.00	99.34	70,404
12 Feb 24	98.46000 -0.08	100.25	98.46	98.74	60,321
09 Feb 24	98.54000 -1.34	99.84	97.60	99.56	62,256
08 Feb 24	99.88000 +1.52	100.60	98.38	98.86	75,163
07 Feb 24	98.36000 -1.12	99.92	98.20	99.30	44,007
06 Feb 24	99.48000 +1.90	100.30	97.76	97.76	94,707
05 Feb 24	97.58000 +2.18	98.56	95.28	95.28	88,572
02 Feb 24	95.40000 +0.54	97.54	95.16	95.16	80,209
01 Feb 24	94.86000 +0.58	95.32	93.66	94.00	83,451
31 Jan 24	94.28000 -2.28	94.94	92.16	94.90	269,788
30 Jan 24	96.56000 -0.80	97.02	93.66	96.50	125,701
29 Jan 24	97.36000 -3.89	99.14	96.58	97.74	191,360
26 Jan 24	101.25000 +13.33	103.65	96.24	96.24	553,969
25 Jan 24	87.92000 -0.08	88.78	86.98	88.60	119,248
24 Jan 24	88.00000 -1.06	90.68	87.60	89.84	92,635
23 Jan 24	89.06000 +0.82	89.84	87.24	88.40	110,598
22 Jan 24	88.24000 -1.34	91.00	87.98	90.30	78,842
19 Jan 24	89.58000 -0.64	91.32	88.40	90.50	86,529
18 Jan 24	90.22000 -1.76	92.80	89.80	91.94	140,912
17 Jan 24	91.98000 -1.06	92.82	90.76	91.40	89,966
16 Jan 24	93.04000 -0.22	94.06	91.38	92.86	114,956
15 Jan 24	93.26000 -1.48	94.58	91.98	93.90	88,653
12 Jan 24	94.74000 -2.46	97.80	93.26	96.84	148,178
11 Jan 24	97.20000 +1.92	97.34	94.86	95.60	172,068
10 Jan 24	95.28000 -1.14	98.80	95.28	96.12	222,764
09 Jan 24	96.42000 -1.54	97.98	94.44	97.90	197,642
08 Jan 24	97.96000 +2.08	98.18	94.80	96.00	236,328
05 Jan 24	95.88000 -13.07	105.05	92.62	104.65	604,924
04 Jan 24	108.95000 -0.10	110.60	108.30	108.90	48,777
03 Jan 24	109.05000 -2.80	112.20	108.45	112.00	99,346
02 Jan 24	111.85000 -3.15	114.90	109.25	114.90	84,258
29 Dec 23	115.00000 +0.55	115.80	114.45	114.45	35,028
28 Dec 23	114.45000 -0.35	115.50	114.30	115.30	35,278
27 Dec 23	114.80000 +0.20	115.65	114.05	114.80	52,439
22 Dec 23	114.60000 +0.05	115.80	113.35	113.35	41,596
21 Dec 23	114.55000 -0.50	114.95	113.00	113.90	66,253
20 Dec 23	115.05000 +2.30	116.25	113.75	113.80	77,345
19 Dec 23	112.75000 -0.75	114.50	112.55	113.70	65,270
18 Dec 23	113.50000 -1.00	114.90	112.55	113.15	134,163
15 Dec 23	114.50000 +5.55	115.75	110.25	111.40	305,752
14 Dec 23	108.95000 +5.55	110.45	107.20	108.85	147,714
13 Dec 23	103.40000 +0.05	104.20	102.25	103.20	131,361
12 Dec 23	103.35000 -1.60	105.30	103.15	104.90	140,260
11 Dec 23	104.95000 -2.10	106.80	104.70	106.40	109,540
08 Dec 23	107.05000 +2.65	108.15	104.05	104.55	115,703
07 Dec 23	104.40000 -1.85	106.40	103.55	106.25	109,641
06 Dec 23	106.25000 -1.75	106.55	104.10	106.10	112,308
05 Dec 23	108.00000 -0.10	108.40	106.50	107.50	53,655
04 Dec 23	108.10000 +0.70	108.65	106.70	107.45	102,592
01 Dec 23	107.40000 -1.85	109.25	106.25	108.30	171,067
30 Nov 23	109.25000 +0.70	116.60	105.45	106.60	286,256
29 Nov 23	108.55000 -1.50	111.60	108.35	110.25	103,085
28 Nov 23	110.05000 -2.60	111.65	108.80	111.20	103,727
27 Nov 23	112.65000 -0.90	113.55	112.40	112.90	34,614
24 Nov 23	113.55000 +0.00	113.80	112.10	112.60	42,076
23 Nov 23	113.55000 -0.30	114.30	112.80	114.30	39,657
22 Nov 23	113.85000 +2.90	114.25	111.05	111.40	42,594
21 Nov 23	110.95000 -0.55	111.90	110.65	111.30	34,576
20 Nov 23	111.50000 -1.25	113.95	111.50	113.15	43,664
17 Nov 23	112.75000 +4.95	113.80	110.55	111.55	117,452
16 Nov 23	107.80000 -3.10	110.35	107.80	110.00	73,147
15 Nov 23	110.90000 -0.60	115.05	110.60	113.10	92,203
14 Nov 23	111.50000 +4.95	111.80	106.55	106.55	99,215
13 Nov 23	106.55000 -2.10	109.20	105.90	109.20	59,726
10 Nov 23	108.65000 -4.70	111.55	106.70	111.00	135,614
09 Nov 23	113.35000 +1.45	114.50	111.55	112.05	85,554
08 Nov 23	111.90000 -0.40	112.65	110.00	111.30	61,007
07 Nov 23	112.30000 -2.80	114.95	112.20	114.50	55,817
06 Nov 23	115.10000 -1.95	116.75	114.80	116.60	70,362
03 Nov 23	117.05000 +3.60	117.10	113.70	113.85	90,991
02 Nov 23	113.45000 +3.50	115.50	110.50	110.50	99,407
01 Nov 23	109.95000 +2.80	110.45	107.55	107.90	73,091
31 Oct 23	107.15000 +1.25	108.25	105.65	106.00	109,384
30 Oct 23	105.90000 +1.35	107.85	103.30	103.70	144,549
27 Oct 23	104.55000 -13.30	111.75	102.50	104.80	296,391
26 Oct 23	117.85000 -5.80	123.55	117.20	123.10	172,062
25 Oct 23	123.65000 +1.20	124.00	121.45	122.35	104,279
24 Oct 23	122.45000 +1.55	122.60	120.00	121.20	98,536
23 Oct 23	120.90000 +2.30	121.45	117.85	118.45	148,863
20 Oct 23	118.60000 -0.60	119.60	116.80	117.65	106,269
19 Oct 23	119.20000 +3.85	121.80	114.30	114.30	203,629
18 Oct 23	115.35000 +1.20	116.45	114.00	114.00	59,659
17 Oct 23	114.15000 -1.35	115.60	113.45	115.40	72,001
16 Oct 23	115.50000 +1.05	115.70	113.95	114.65	90,845
13 Oct 23	114.45000 +0.65	115.75	113.35	114.10	171,655
12 Oct 23	113.80000 +1.20	115.05	111.55	112.60	186,933
11 Oct 23	112.60000 -0.25	113.70	103.90	106.10	200,759
10 Oct 23	112.85000 +3.15	113.25	111.25	111.25	84,104
09 Oct 23	109.70000 -2.40	111.25	108.85	110.90	88,534
06 Oct 23	112.10000 -2.40	113.55	111.05	113.05	109,382
05 Oct 23	114.50000 +0.95	115.50	113.10	113.85	118,556
04 Oct 23	113.55000 +0.65	115.50	112.40	112.45	74,207
03 Oct 23	112.90000 -0.30	113.35	111.90	112.70	60,987
02 Oct 23	113.20000 -2.45	116.45	112.40	115.85	62,664
29 Sep 23	115.65000 +2.55	117.60	115.20	116.90	133,932
28 Sep 23	113.10000 -2.90	113.30	111.45	112.40	98,148
27 Sep 23	116.00000 -2.00	119.05	115.55	118.20	75,312
26 Sep 23	118.00000 -2.10	118.90	116.55	118.90	92,334
25 Sep 23	120.10000 -1.50	122.45	118.60	121.85	99,771
22 Sep 23	121.60000 -1.00	123.15	120.60	121.50	119,574
21 Sep 23	122.60000 -7.25	128.35	122.30	128.25	152,972
20 Sep 23	129.85001 +1.75	129.90	128.35	128.50	102,240
19 Sep 23	128.10001 -0.90	129.10	127.55	128.00	125,019
18 Sep 23	129.00000 -0.70	130.85	129.00	129.65	91,582
15 Sep 23	129.70000 -1.60	133.10	129.35	132.45	319,168
14 Sep 23	131.30000 -1.85	131.30	127.55	127.95	147,477
13 Sep 23	133.14999 +1.20	134.00	131.20	131.45	70,111
12 Sep 23	131.95000 -3.80	136.10	131.85	136.05	83,872
11 Sep 23	135.75000 -0.60	137.45	135.50	136.85	53,387
08 Sep 23	136.35001 +1.35	136.80	134.90	135.55	44,120
07 Sep 23	135.00000 -3.15	138.85	135.00	137.90	65,376
06 Sep 23	138.14999 -4.55	143.05	137.90	142.00	102,684
05 Sep 23	142.70000 +0.75	142.90	140.70	140.95	72,062
04 Sep 23	141.95000 -0.20	143.35	141.60	142.95	36,440
01 Sep 23	142.14999 -0.80	143.00	140.90	142.80	84,642
31 Aug 23	142.95000 -4.55	144.60	141.70	143.80	186,168
30 Aug 23	147.50000 -2.55	150.25	146.55	149.95	61,946
29 Aug 23	150.05000 -0.95	152.20	149.25	151.00	49,661
28 Aug 23	151.00000 +2.25	151.55	149.55	150.15	20,762
25 Aug 23	148.75000 +0.40	150.10	148.00	148.00	39,468
24 Aug 23	148.35001 -0.50	150.85	148.15	149.75	32,512
23 Aug 23	148.85001 +2.60	148.85	146.15	146.15	45,997
22 Aug 23	146.25000 -0.50	148.05	146.25	147.00	55,993
21 Aug 23	146.75000 +0.50	147.70	145.75	145.95	48,460
18 Aug 23	146.25000 -0.05	147.15	145.20	145.85	39,050
17 Aug 23	146.30000 -2.65	149.10	145.30	149.05	58,554
16 Aug 23	148.95000 -1.70	151.05	148.95	150.20	39,955
15 Aug 23	150.64999 -2.35	153.50	149.80	153.10	42,033
14 Aug 23	153.00000 +0.20	153.65	151.85	151.95	39,352
11 Aug 23	152.80000 -1.95	154.30	150.75	154.05	51,221
10 Aug 23	154.75000 +6.45	155.05	152.00	152.75	69,969
09 Aug 23	148.30000 -1.10	151.20	147.90	150.65	33,206
08 Aug 23	149.39999 +1.35	149.40	147.80	147.90	58,524
07 Aug 23	148.05000 -3.55	151.45	148.05	151.25	58,410
04 Aug 23	151.60001 +0.90	151.75	149.15	151.75	37,758
03 Aug 23	150.70000 -2.75	152.65	150.10	152.65	79,578
02 Aug 23	153.45000 -0.85	153.90	151.90	153.10	48,161
01 Aug 23	154.30000 -1.85	157.10	153.10	155.35	57,268
31 Jul 23	156.14999 -0.60	156.70	155.00	156.05	79,750
28 Jul 23	156.75000 +1.20	157.50	153.85	154.80	65,103
27 Jul 23	155.55000 +2.45	158.15	153.10	154.50	115,277
26 Jul 23	153.10001 +1.50	154.90	149.80	150.10	115,437
25 Jul 23	151.60001 +6.05	156.80	149.60	152.00	136,610
24 Jul 23	145.55000 +1.40	145.55	143.45	143.75	67,106
21 Jul 23	144.14999 +1.00	144.60	143.00	143.30	44,004
20 Jul 23	143.14999 -0.05	145.25	142.15	144.45	80,376
19 Jul 23	143.20000 +1.65	143.65	142.20	142.35	47,222
18 Jul 23	141.55000 +0.80	141.95	140.00	140.00	46,170
17 Jul 23	140.75000 -2.85	143.00	140.65	143.00	47,472
14 Jul 23	143.60001 +0.25	144.70	143.00	143.00	25,133
13 Jul 23	143.35001 -0.05	145.00	143.15	144.20	41,750
12 Jul 23	143.39999 +1.30	143.65	140.80	142.15	62,854
11 Jul 23	142.10001 +1.50	143.80	141.15	141.35	52,412
10 Jul 23	140.60001 -0.75	142.40	140.60	142.05	52,258
07 Jul 23	141.35001 -1.40	143.10	140.40	142.30	68,441
06 Jul 23	142.75000 -2.60	144.75	142.05	144.75	92,637
05 Jul 23	145.35001 -1.35	146.80	145.10	145.85	46,167
04 Jul 23	146.70000 +1.05	148.40	145.65	145.75	31,128
03 Jul 23	145.64999 -1.30	147.35	145.40	146.95	35,894
30 Jun 23	146.95000 +3.30	146.95	143.75	144.05	80,396
29 Jun 23	143.64999 -0.20	143.95	142.35	143.55	60,233
28 Jun 23	143.85001 +1.55	144.35	142.30	142.55	62,032
27 Jun 23	142.30000 +1.90	142.30	140.00	140.60	71,031
26 Jun 23	140.39999 +0.50	141.05	138.95	139.75	36,222
23 Jun 23	139.89999 -1.65	142.10	139.05	141.15	41,474
22 Jun 23	141.55000 +1.80	142.20	138.85	138.90	73,052
21 Jun 23	139.75000 -3.80	143.20	139.75	143.20	61,603
20 Jun 23	143.55000 -2.65	146.50	143.40	145.55	77,916
19 Jun 23	146.20000 -1.65	147.50	145.30	146.90	74,333
16 Jun 23	147.85001 +1.20	148.20	146.25	146.75	184,086
15 Jun 23	146.64999 +1.15	146.65	144.00	145.00	118,647
14 Jun 23	145.50000 +1.10	146.65	144.45	145.00	56,390
13 Jun 23	144.39999 -0.15	145.15	143.30	144.60	73,961
12 Jun 23	144.55000 +2.15	146.20	143.20	143.20	102,395
09 Jun 23	142.39999 +0.50	143.45	141.20	141.60	71,314
08 Jun 23	141.89999 +1.05	142.85	140.65	142.05	97,590
07 Jun 23	140.85001 -1.85	142.25	140.60	141.65	69,561
06 Jun 23	142.70000 +4.05	143.70	138.50	138.50	100,580
05 Jun 23	138.64999 -1.40	140.70	138.65	140.60	89,620
02 Jun 23	140.05000 +3.50	142.80	136.40	136.70	134,557
01 Jun 23	136.55000 -7.20	152.40	136.45	151.00	132,303
31 May 23	143.75000 -0.85	144.05	141.25	143.15	243,178
30 May 23	144.60001 -4.00	149.40	144.45	148.55	71,959
29 May 23	148.60001 +0.40	149.50	148.60	149.05	20,910
26 May 23	148.20000 -0.15	149.80	147.40	148.20	80,059
25 May 23	148.35001 -1.80	150.70	148.25	150.50	60,215
24 May 23	150.14999 -2.10	151.55	149.30	151.55	66,426
23 May 23	152.25000 +0.95	154.45	150.60	151.00	72,572
22 May 23	151.30000 +0.55	152.65	150.65	150.70	68,877
19 May 23	150.75000 -0.80	152.95	150.20	151.90	62,621
18 May 23	151.55000 -0.55	153.05	151.05	153.00	50,529
17 May 23	152.10001 -3.45	155.35	151.90	155.00	64,915
16 May 23	155.55000 -1.60	158.00	155.55	156.85	58,679
15 May 23	157.14999 +1.95	158.10	156.00	156.00	70,674
12 May 23	155.20000 -1.70	158.25	154.35	158.15	42,268
11 May 23	156.89999 +1.90	157.55	155.15	155.15	48,333
10 May 23	155.00000 -1.85	156.95	154.90	156.80	54,543
09 May 23	156.85001 -6.05	162.20	156.50	162.20	97,383
08 May 23	162.89999 +0.50	163.15	162.00	162.25	39,359
05 May 23	162.39999 +2.20	162.40	159.70	160.90	79,970
04 May 23	160.20000 +5.05	160.55	154.25	155.00	132,876
03 May 23	155.14999 +2.75	156.85	152.40	152.40	77,563
02 May 23	152.39999 -4.45	156.70	151.70	155.50	149,905
28 Apr 23	156.85001 -21.05	168.65	156.70	163.00	478,227
27 Apr 23	177.89999 +0.55	180.35	170.00	174.00	85,556
26 Apr 23	177.35001 -1.70	178.35	176.45	178.10	38,915
25 Apr 23	179.05000 +1.50	179.05	176.55	177.30	59,586
24 Apr 23	177.55000 +0.40	178.75	177.15	177.70	44,734
21 Apr 23	177.14999 +3.30	177.15	174.05	174.05	56,925
20 Apr 23	173.85001 -0.15	173.85	171.35	173.65	78,784
19 Apr 23	174.00000 +0.40	175.25	173.35	173.55	54,410
18 Apr 23	173.60001 -1.40	179.25	171.90	178.80	118,681
17 Apr 23	175.00000 +3.70	175.00	171.60	171.60	95,982
14 Apr 23	171.30000 +3.65	172.10	168.75	168.75	114,058
13 Apr 23	167.64999 +1.45	168.95	164.20	165.35	99,364
12 Apr 23	166.20000 +1.55	166.20	164.00	165.25	92,403
11 Apr 23	164.64999 -1.45	166.40	163.05	166.00	56,475
06 Apr 23	166.10001 -0.90	167.20	164.45	166.95	51,643
05 Apr 23	167.00000 -1.40	169.55	166.45	168.55	67,154
04 Apr 23	168.39999 +1.35	170.25	167.50	168.15	77,836
03 Apr 23	167.05000 -0.95	167.90	166.55	167.90	57,006
31 Mar 23	168.00000 +1.60	169.00	166.10	166.20	70,067
30 Mar 23	166.39999 +0.60	168.20	165.60	166.50	86,088
29 Mar 23	165.80000 +3.00	166.30	163.30	163.60	98,314
28 Mar 23	162.80000 -5.80	169.40	162.20	168.90	110,793
27 Mar 23	168.60001 -1.00	170.60	165.00	170.50	71,988
24 Mar 23	169.60001 -1.50	171.70	169.60	170.10	72,843
23 Mar 23	171.10001 +0.50	171.30	168.70	170.10	47,759
22 Mar 23	170.60001 +1.20	171.60	169.10	169.50	61,527
21 Mar 23	169.39999 +1.00	170.80	168.90	169.50	48,315
20 Mar 23	168.39999 +3.30	168.40	164.10	164.80	47,425
17 Mar 23	165.10001 -3.80	170.20	164.50	169.10	91,923
16 Mar 23	168.89999 +3.30	169.20	163.80	167.70	94,022
15 Mar 23	165.60001 -0.30	166.70	163.10	166.10	71,311
14 Mar 23	165.89999 +2.10	166.60	163.50	164.40	56,284
13 Mar 23	163.80000 -0.50	164.80	161.10	164.80	79,391
10 Mar 23	164.30000 -2.60	166.60	163.40	165.70	54,006
09 Mar 23	166.89999 -0.90	168.00	166.00	167.30	51,680
08 Mar 23	167.80000 -1.20	169.20	167.50	168.50	41,843
07 Mar 23	169.00000 -0.70	171.50	168.70	171.00	38,783
06 Mar 23	169.70000 -2.70	173.00	169.60	173.00	49,062
03 Mar 23	172.39999 -0.40	173.80	171.40	173.10	74,273
02 Mar 23	172.80000 +6.80	173.30	164.90	165.80	109,883
01 Mar 23	166.00000 -0.40	171.80	166.00	167.20	87,571
28 Feb 23	166.39999 -2.70	168.90	165.20	168.40	174,686
27 Feb 23	169.10001 +1.20	170.10	168.90	169.00	50,663
24 Feb 23	167.89999 -2.20	171.20	167.80	170.70	88,453
23 Feb 23	170.10001 +0.10	172.10	170.10	170.10	48,295
22 Feb 23	170.00000 +0.00	170.70	168.10	169.50	75,379
21 Feb 23	170.00000 +1.50	171.80	167.90	168.30	80,222
20 Feb 23	168.50000 +0.80	169.30	166.80	168.20	50,062
17 Feb 23	167.70000 -1.40	169.60	165.20	167.70	97,205
16 Feb 23	169.10001 +3.50	173.20	167.10	167.20	82,282
15 Feb 23	165.60001 +0.50	167.30	163.90	164.30	74,122
14 Feb 23	165.10001 -1.60	168.30	164.90	167.40	67,943
13 Feb 23	166.70000 +4.20	168.70	163.40	163.50	93,454
10 Feb 23	162.50000 -3.80	166.70	162.50	166.50	115,844
09 Feb 23	166.30000 -0.70	168.50	166.30	168.30	89,213
08 Feb 23	167.00000 -2.90	171.70	167.00	170.00	71,016
07 Feb 23	169.89999 -3.90	174.90	168.60	173.70	69,891
06 Feb 23	173.80000 -4.20	176.30	173.40	176.30	53,698
03 Feb 23	178.00000 +2.30	178.00	173.80	174.50	50,479
02 Feb 23	175.70000 +1.10	176.50	172.30	175.80	65,577
01 Feb 23	174.60001 +2.00	176.90	172.00	172.60	78,731
31 Jan 23	172.60001 +3.20	173.20	169.20	169.20	109,377
30 Jan 23	169.39999 +1.30	171.90	166.00	166.40	111,037
27 Jan 23	168.10001 -6.50	173.70	167.20	173.60	139,481
26 Jan 23	174.60001 -1.30	176.60	170.40	176.00	128,559
25 Jan 23	175.89999 -2.00	178.50	174.90	178.10	50,456
24 Jan 23	177.89999 -0.40	180.50	177.50	179.00	53,674
23 Jan 23	178.30000 +4.90	179.70	176.60	177.00	88,065
20 Jan 23	173.39999 +1.20	173.40	170.20	172.50	71,772
19 Jan 23	172.20000 -0.60	173.50	170.50	171.20	59,720
18 Jan 23	172.80000 -5.90	178.10	171.70	178.00	69,173
17 Jan 23	178.70000 +2.70	178.90	175.00	175.50	83,734
16 Jan 23	176.00000 +2.10	177.70	174.60	176.00	78,983
13 Jan 23	173.89999 -1.80	176.20	173.20	175.00	96,023
12 Jan 23	175.70000 +3.70	177.20	166.80	167.00	164,739
11 Jan 23	172.00000 +8.10	172.30	162.80	163.60	118,445
10 Jan 23	163.89999 +0.40	165.20	161.80	162.60	82,171
09 Jan 23	163.50000 +1.60	164.00	161.30	162.20	61,298
06 Jan 23	161.89999 +1.00	162.10	159.30	160.30	86,461
05 Jan 23	160.89999 -1.50	162.60	160.20	162.00	59,393
04 Jan 23	162.39999 +3.00	163.50	160.10	160.20	75,028
03 Jan 23	159.39999 +1.40	161.40	158.00	158.00	55,672
02 Jan 23	158.00000 +0.40	159.00	157.20	158.90	25,928
30 Dec 22	157.60001 -3.70	160.40	157.60	160.40	40,545
29 Dec 22	161.30000 +1.10	161.60	157.80	159.70	45,888
28 Dec 22	160.20000 -0.60	161.70	160.20	160.80	32,593
27 Dec 22	160.80000 +0.90	161.80	159.70	161.00	34,915
23 Dec 22	159.89999 -0.70	161.30	159.20	160.80	46,039
22 Dec 22	160.60001 -0.60	162.30	159.60	161.10	75,971
21 Dec 22	161.20000 +3.90	161.30	157.70	158.00	66,226
20 Dec 22	157.30000 -2.50	159.70	157.20	158.60	53,445
19 Dec 22	159.80000 +1.20	159.90	157.10	159.00	78,823
16 Dec 22	158.60001 -0.40	159.40	155.80	159.20	132,055
15 Dec 22	159.00000 -3.60	162.20	158.30	162.00	106,566
14 Dec 22	162.60001 +0.00	162.60	160.10	162.60	118,594
13 Dec 22	162.60001 +3.70	164.30	158.10	159.50	123,838
12 Dec 22	158.89999 -1.30	160.20	158.90	159.20	46,790
09 Dec 22	160.20000 +0.20	161.60	159.40	160.10	67,664
08 Dec 22	160.00000 -0.60	161.00	159.10	160.50	71,237
07 Dec 22	160.60001 -1.90	162.00	160.00	161.60	64,160
06 Dec 22	162.50000 -1.30	163.90	161.10	163.90	63,324
05 Dec 22	163.80000 -1.00	165.80	162.00	164.80	63,212
02 Dec 22	164.80000 +0.50	166.10	162.90	164.10	60,881
01 Dec 22	164.30000 -0.50	167.10	163.20	164.00	134,921
30 Nov 22	164.80000 +3.00	164.80	160.30	162.30	244,236
29 Nov 22	161.80000 +0.90	165.50	161.70	162.50	100,782
28 Nov 22	160.89999 -0.60	161.70	159.40	161.60	102,773
25 Nov 22	161.50000 -1.60	166.80	160.70	165.00	97,913
24 Nov 22	163.10001 -0.10	164.40	156.10	163.40	168,094
23 Nov 22	163.20000 +0.50	163.20	160.20	163.00	100,070
22 Nov 22	162.70000 -0.20	163.80	161.00	163.10	67,537
21 Nov 22	162.89999 +0.60	163.90	161.00	161.60	46,566
18 Nov 22	162.30000 +0.70	163.20	160.90	162.00	59,714
17 Nov 22	161.60001 +0.70	162.00	159.80	161.70	99,219
16 Nov 22	160.89999 -2.30	163.10	160.20	162.70	110,828
15 Nov 22	163.20000 -4.70	168.00	162.20	167.80	99,870
14 Nov 22	167.89999 -0.50	169.20	166.40	167.60	67,589
11 Nov 22	168.39999 +3.80	169.50	164.60	167.20	85,083
10 Nov 22	164.60001 +5.70	165.70	157.00	157.50	96,042
09 Nov 22	158.89999 -1.60	160.40	157.70	159.10	127,302
08 Nov 22	160.50000 +1.10	160.50	157.90	159.20	70,709
07 Nov 22	159.39999 -0.10	160.40	156.90	158.40	85,612
04 Nov 22	159.50000 +6.20	163.10	154.10	154.10	158,628
03 Nov 22	153.30000 -3.10	155.00	152.10	154.50	90,054
02 Nov 22	156.39999 -0.30	158.00	153.80	157.10	131,151
01 Nov 22	156.70000 +1.60	160.40	156.70	157.40	65,344
31 Oct 22	155.10001 -0.30	156.90	154.30	155.50	136,085
28 Oct 22	155.39999 +0.50	156.50	151.00	154.00	128,674
27 Oct 22	154.89999 -2.30	158.70	154.90	156.40	95,023
26 Oct 22	157.20000 +0.20	158.90	152.10	156.30	157,080
25 Oct 22	157.00000 -7.70	161.00	151.90	161.00	297,073
24 Oct 22	164.70000 +4.90	165.70	160.10	161.30	100,983
21 Oct 22	159.80000 -5.60	164.60	159.10	164.60	123,598
20 Oct 22	165.39999 +2.40	169.00	161.20	164.70	99,387
19 Oct 22	163.00000 -3.70	167.00	163.00	166.10	65,806
18 Oct 22	166.70000 +2.70	169.30	165.60	165.60	71,474
17 Oct 22	164.00000 +1.00	165.70	161.30	163.00	44,964
14 Oct 22	163.00000 +2.90	165.20	159.80	161.00	66,509
13 Oct 22	160.10001 -3.10	162.10	155.60	161.80	114,540
12 Oct 22	163.20000 -0.40	164.60	159.90	163.40	78,758
11 Oct 22	163.60001 +2.10	163.60	160.00	161.40	92,155
10 Oct 22	161.50000 -11.70	172.70	160.90	172.70	131,700
07 Oct 22	173.20000 -1.80	177.80	173.20	175.20	49,239
06 Oct 22	175.00000 -1.40	178.70	173.90	178.10	53,283
05 Oct 22	176.39999 -0.50	178.30	175.50	175.90	61,453
04 Oct 22	176.89999 +6.40	177.70	170.90	171.60	84,658
03 Oct 22	170.50000 -0.40	171.30	167.00	169.00	84,222
30 Sep 22	170.89999 +3.40	171.80	166.10	167.70	89,640
29 Sep 22	167.50000 -3.60	172.30	167.50	169.80	96,606
28 Sep 22	171.10001 -0.20	171.80	168.10	169.20	91,096
27 Sep 22	171.30000 -0.20	175.80	171.30	172.70	64,086
26 Sep 22	171.50000 +3.00	172.20	167.30	167.30	73,411
23 Sep 22	168.50000 -1.60	170.50	166.80	170.40	69,131
22 Sep 22	170.10001 -5.60	176.00	170.10	173.50	105,274
21 Sep 22	175.70000 +0.70	176.10	172.80	174.40	102,645
20 Sep 22	175.00000 -1.00	178.70	175.00	176.50	81,515
19 Sep 22	176.00000 +0.90	176.70	172.80	174.30	75,986
16 Sep 22	175.10001 +2.00	175.50	171.10	171.40	188,974
15 Sep 22	173.10001 -6.60	180.30	173.10	179.70	120,613
14 Sep 22	179.70000 -1.10	180.50	175.00	175.90	81,205
13 Sep 22	180.80000 -3.00	186.50	180.20	184.10	53,339
12 Sep 22	183.80000 +2.10	184.10	180.50	182.80	52,656
09 Sep 22	181.70000 +2.30	182.80	178.90	180.00	55,121
08 Sep 22	179.39999 +2.20	181.50	176.30	179.50	72,503
07 Sep 22	177.20000 +1.50	177.90	173.30	173.70	53,518
06 Sep 22	175.70000 -1.80	176.80	171.50	171.90	83,702
05 Sep 22	177.50000 -5.60	179.70	174.90	178.30	67,538
02 Sep 22	183.10001 +1.80	183.50	178.90	183.10	66,620
01 Sep 22	181.30000 -4.00	184.80	180.10	183.80	74,839
31 Aug 22	185.30000 -1.80	189.00	185.20	187.90	94,924
30 Aug 22	187.10001 -1.40	193.00	186.90	190.00	66,784
29 Aug 22	188.50000 -6.20	192.70	185.60	192.10	70,044
26 Aug 22	194.70000 -0.80	197.30	193.20	195.60	110,566
25 Aug 22	195.50000 +0.90	195.90	192.60	195.40	54,910
24 Aug 22	194.60001 +6.50	195.80	188.00	188.00	66,211
23 Aug 22	188.10001 -5.10	193.30	188.10	192.10	58,742
22 Aug 22	193.20000 +1.80	194.10	190.60	190.80	54,976
19 Aug 22	191.39999 -0.60	194.10	190.80	191.30	31,263
18 Aug 22	192.00000 +1.70	192.00	189.50	190.00	39,023
17 Aug 22	190.30000 +0.90	192.90	188.00	189.80	47,713
16 Aug 22	189.39999 -0.90	191.80	189.20	191.00	33,115
15 Aug 22	190.30000 +2.70	190.70	187.60	188.80	24,134
12 Aug 22	187.60001 -3.60	191.20	186.50	190.00	39,322
11 Aug 22	191.20000 +0.50	192.20	190.20	191.00	37,658
10 Aug 22	190.70000 +3.40	191.30	185.30	186.80	30,865
09 Aug 22	187.30000 -0.80	188.80	186.40	187.00	41,941
08 Aug 22	188.10001 +3.50	189.80	184.80	185.60	37,969
05 Aug 22	184.60001 -5.50	191.20	184.60	190.40	39,287
04 Aug 22	190.10001 +1.80	191.30	188.00	188.00	34,650
03 Aug 22	188.30000 +1.00	188.40	185.80	187.00	31,909
02 Aug 22	187.30000 -4.40	191.90	186.10	191.10	61,522
01 Aug 22	191.70000 -0.90	192.40	190.10	191.50	55,606
29 Jul 22	192.60001 +1.80	195.50	190.70	191.70	106,181
28 Jul 22	190.80000 +7.40	190.80	183.30	187.40	120,737
27 Jul 22	183.39999 +3.20	183.40	177.50	179.50	87,301
26 Jul 22	180.20000 -3.20	186.50	177.50	185.50	96,455
25 Jul 22	183.39999 +0.90	184.00	181.00	181.90	63,484
22 Jul 22	182.50000 +1.40	183.40	178.80	181.00	71,147
21 Jul 22	181.10001 +1.00	185.20	180.30	180.30	81,953
20 Jul 22	180.10001 +1.30	181.30	177.40	179.00	74,928
19 Jul 22	178.80000 -0.90	179.90	176.30	179.00	65,425
18 Jul 22	179.70000 +2.70	181.20	176.90	178.40	48,435
15 Jul 22	177.00000 -2.80	181.00	175.70	181.00	72,087
14 Jul 22	179.80000 -3.90	183.60	178.30	183.60	61,106
13 Jul 22	183.70000 +4.70	184.00	177.50	178.70	78,100
12 Jul 22	179.00000 +0.50	179.90	177.30	177.60	57,861
11 Jul 22	178.50000 +0.50	178.50	173.90	176.00	40,799
08 Jul 22	178.00000 -0.30	179.10	174.30	178.00	47,309
07 Jul 22	178.30000 -0.70	180.80	176.40	180.10	59,154
06 Jul 22	179.00000 +4.60	179.20	176.00	176.00	69,438
05 Jul 22	174.39999 +7.70	177.50	170.10	172.70	107,572
04 Jul 22	166.70000 -0.80	170.80	166.10	168.60	48,599
01 Jul 22	167.50000 +0.80	168.00	165.10	165.40	56,661
30 Jun 22	166.70000 +0.70	167.00	161.00	164.10	73,077
29 Jun 22	166.00000 -2.60	167.00	161.20	167.00	62,855
28 Jun 22	168.60001 +0.40	170.90	166.80	169.80	74,664
27 Jun 22	168.20000 -0.80	171.40	168.20	170.30	44,744
24 Jun 22	169.00000 +7.70	169.70	161.60	161.90	60,710
23 Jun 22	161.30000 -0.30	163.00	159.50	161.10	70,981
22 Jun 22	161.60001 +0.80	162.20	156.70	159.10	66,376
21 Jun 22	160.80000 +5.80	160.80	156.20	156.20	113,929
20 Jun 22	155.00000 -0.70	157.60	154.30	156.60	52,436
17 Jun 22	155.70000 +2.80	156.80	152.70	153.60	103,953
16 Jun 22	152.89999 -3.60	156.40	151.80	155.30	76,481
15 Jun 22	156.50000 +3.80	159.20	151.90	153.30	107,419
14 Jun 22	152.70000 -10.50	164.60	152.70	163.90	147,815
13 Jun 22	163.20000 -2.00	165.40	161.70	164.50	71,721
10 Jun 22	165.20000 -4.10	168.90	163.20	168.40	63,272
09 Jun 22	169.30000 -2.50	171.10	166.50	171.00	76,228
08 Jun 22	171.80000 -4.20	176.80	169.60	176.80	96,613
07 Jun 22	176.00000 -2.90	181.40	174.50	180.50	63,154
06 Jun 22	178.89999 -0.50	185.00	178.90	181.80	51,238
03 Jun 22	179.39999 +0.20	182.80	175.30	180.50	79,750
02 Jun 22	179.20000 +8.40	180.30	167.50	172.40	116,844
01 Jun 22	170.80000 -0.50	173.10	167.80	172.00	66,473
31 May 22	171.30000 -3.70	177.00	171.30	174.00	218,049
30 May 22	175.00000 +4.90	176.90	169.80	170.50	84,837
27 May 22	170.10001 +5.00	171.20	165.60	165.70	60,754
26 May 22	165.10001 -0.40	165.50	163.40	165.00	37,426
25 May 22	165.50000 +1.20	166.70	163.50	165.90	55,890
24 May 22	164.30000 -4.60	167.20	163.90	166.90	65,109
23 May 22	168.89999 +2.30	169.90	166.60	168.60	69,888
20 May 22	166.60001 +0.20	168.50	165.10	167.70	62,337
19 May 22	166.39999 -3.40	168.40	163.30	168.40	69,904
18 May 22	169.80000 -5.70	176.70	169.80	175.60	54,485
17 May 22	175.50000 -0.30	180.20	174.40	177.00	51,395
16 May 22	175.80000 +0.80	176.10	172.20	174.60	48,657
13 May 22	175.00000 +6.60	175.10	169.50	169.50	47,026
12 May 22	168.39999 -4.90	169.80	163.60	169.80	107,691
11 May 22	173.30000 +6.70	174.50	167.00	167.20	108,082
10 May 22	166.60001 +2.40	167.50	164.00	165.90	64,139
09 May 22	164.20000 -8.30	172.00	164.10	171.00	76,543
06 May 22	172.50000 -11.30	184.00	171.40	183.50	88,173
05 May 22	183.80000 -0.90	188.70	183.80	186.40	58,343
04 May 22	184.70000 -8.70	193.50	184.70	192.60	61,905
03 May 22	193.39999 +2.90	198.60	191.70	192.20	83,549
02 May 22	190.50000 +1.00	192.70	173.50	187.50	94,221
29 Apr 22	189.50000 +3.30	193.30	185.40	186.50	126,348
28 Apr 22	186.20000 +0.10	189.80	184.70	187.50	69,908
27 Apr 22	186.10001 +0.60	186.80	182.60	185.40	80,975
26 Apr 22	185.50000 -0.80	191.20	184.80	187.60	53,035
25 Apr 22	186.30000 -0.70	187.00	182.70	184.00	66,382
22 Apr 22	187.00000 -2.40	190.00	184.60	187.30	65,688
21 Apr 22	189.39999 +0.20	191.60	189.40	190.30	60,578
20 Apr 22	189.20000 +2.30	191.50	187.70	188.00	82,668
19 Apr 22	186.89999 -1.40	187.90	182.20	187.90	70,394
14 Apr 22	188.30000 +5.60	189.70	183.90	184.00	85,316
13 Apr 22	182.70000 -8.40	190.50	178.10	190.40	138,303
12 Apr 22	191.10001 -5.60	195.10	188.50	195.00	89,333
11 Apr 22	196.70000 +1.70	197.10	194.30	196.00	52,499
08 Apr 22	195.00000 +5.90	195.00	190.50	190.60	38,473
07 Apr 22	189.10001 -1.40	191.50	188.00	191.00	59,759
06 Apr 22	190.50000 -3.10	195.60	189.80	193.90	38,195
05 Apr 22	193.60001 +4.40	194.20	189.00	189.00	56,006
04 Apr 22	189.20000 +2.60	190.10	185.90	186.20	41,852
01 Apr 22	186.60001 -0.40	188.20	185.50	187.00	44,964
31 Mar 22	187.00000 +0.80	188.50	185.70	186.50	78,821
30 Mar 22	186.20000 +1.10	186.80	183.80	185.20	54,642
29 Mar 22	185.10001 +4.10	187.50	182.00	182.60	72,860
28 Mar 22	181.00000 +4.90	181.00	176.10	176.10	53,043
25 Mar 22	176.10001 +1.20	179.10	175.40	176.00	38,506
24 Mar 22	174.89999 -2.80	179.10	174.60	179.10	60,181
23 Mar 22	177.70000 -1.30	180.20	176.80	179.00	47,922
22 Mar 22	179.00000 -0.60	180.20	178.00	180.20	33,418
21 Mar 22	179.60001 -2.80	184.10	179.30	181.70	46,285
18 Mar 22	182.39999 +3.10	182.40	177.10	179.20	111,320
17 Mar 22	179.30000 +2.40	180.60	176.90	178.50	67,651
16 Mar 22	176.89999 +10.50	179.30	170.50	171.50	109,246
15 Mar 22	166.39999 -3.40	169.20	163.90	168.30	85,620
14 Mar 22	169.80000 -0.20	173.70	168.10	173.60	72,776
11 Mar 22	170.00000 +0.00	171.60	165.50	170.20	62,354
10 Mar 22	170.00000 -2.70	173.50	168.90	172.60	59,263
09 Mar 22	172.70000 +6.80	172.70	167.40	168.20	77,856
08 Mar 22	165.89999 -2.30	172.90	165.60	166.20	112,331
07 Mar 22	168.20000 -2.50	171.10	165.10	166.40	79,713
04 Mar 22	170.70000 -3.10	174.70	169.30	173.00	61,710
03 Mar 22	173.80000 +0.40	176.30	171.00	172.20	80,841
02 Mar 22	173.39999 +0.90	174.30	169.30	171.90	76,712
01 Mar 22	172.50000 -0.20	174.80	168.10	171.40	69,831
28 Feb 22	172.70000 -1.60	172.70	168.50	171.20	80,939
25 Feb 22	174.30000 +6.30	175.00	169.10	169.10	70,246
24 Feb 22	168.00000 -3.70	169.80	164.80	166.70	158,739
23 Feb 22	171.70000 -1.10	176.60	171.70	172.30	50,436
22 Feb 22	172.80000 +0.70	173.60	168.80	169.40	44,103
21 Feb 22	172.10001 -4.90	178.90	171.40	177.20	35,283
18 Feb 22	177.00000 +0.20	179.10	176.30	177.10	33,333
17 Feb 22	176.80000 +0.60	178.20	175.90	176.20	41,000
16 Feb 22	176.20000 -2.40	179.00	175.00	179.00	55,835
15 Feb 22	178.60001 +2.90	179.10	174.90	175.60	66,225
14 Feb 22	175.70000 -2.30	176.70	173.00	176.50	62,283
11 Feb 22	178.00000 -2.80	180.70	177.80	179.50	45,252
10 Feb 22	180.80000 -1.70	183.80	179.60	182.50	41,271
09 Feb 22	182.50000 -0.30	187.00	182.50	184.00	47,555
08 Feb 22	182.80000 -2.20	186.30	181.40	185.40	41,428
07 Feb 22	185.00000 +0.10	186.00	183.20	185.30	34,619
04 Feb 22	184.89999 -2.10	188.80	183.80	187.80	47,018
03 Feb 22	187.00000 -3.60	191.70	186.50	190.70	50,867
02 Feb 22	190.60001 +1.80	193.00	190.10	190.50	57,967
01 Feb 22	188.80000 +4.30	192.10	185.90	186.10	80,210
31 Jan 22	184.50000 -0.70	188.50	184.20	188.00	79,216
28 Jan 22	185.20000 -1.90	187.70	182.70	187.00	75,703
27 Jan 22	187.10001 +0.90	188.00	182.70	186.00	56,471
26 Jan 22	186.20000 -1.70	189.80	185.10	188.30	81,479
25 Jan 22	187.89999 -4.00	195.00	181.20	195.00	145,082
24 Jan 22	191.89999 -3.20	197.70	189.40	194.30	89,699
21 Jan 22	195.10001 +1.40	196.60	192.30	195.60	61,760
20 Jan 22	193.70000 +2.00	194.90	190.40	192.00	49,317
19 Jan 22	191.70000 +2.40	192.70	187.80	188.50	49,968
18 Jan 22	189.30000 -3.40	192.70	189.10	192.70	65,373
17 Jan 22	192.70000 +5.40	193.70	187.80	190.40	53,548
14 Jan 22	187.30000 -5.20	191.30	187.10	191.00	83,892
13 Jan 22	192.50000 -6.20	199.30	192.10	199.20	103,322
12 Jan 22	198.70000 -1.50	202.60	197.20	201.00	59,370
11 Jan 22	200.20000 +0.20	203.20	197.10	202.00	73,495
10 Jan 22	200.00000 -0.60	201.80	195.30	201.00	86,285
07 Jan 22	200.60001 -5.80	207.00	200.00	207.00	65,191
06 Jan 22	206.39999 -6.20	211.40	206.00	210.40	57,110
05 Jan 22	212.60001 -1.20	214.20	211.00	211.00	47,630
04 Jan 22	213.80000 +4.40	214.40	210.00	212.60	60,308
03 Jan 22	209.39999 -4.60	214.40	208.00	213.00	46,420
31 Dec 21	214.00000 +0.40	214.00	211.80	213.80	14,848
30 Dec 21	213.60001 +0.40	215.40	212.80	214.00	37,443
29 Dec 21	213.20000 +0.80	213.60	212.00	213.20	26,157
28 Dec 21	212.39999 +0.40	213.80	211.20	211.60	22,159
27 Dec 21	212.00000 +0.20	212.40	210.00	212.00	29,981
24 Dec 21	211.80000 -0.60	212.60	210.60	211.40	4,740
23 Dec 21	212.39999 -1.20	214.00	211.60	214.00	18,919
22 Dec 21	213.60001 +3.20	213.60	209.40	211.00	37,154
21 Dec 21	210.39999 -0.60	214.80	208.20	213.40	50,369
20 Dec 21	211.00000 +1.40	211.00	205.80	206.40	52,634
17 Dec 21	209.60001 -0.60	210.40	206.60	210.00	106,095
16 Dec 21	210.20000 +1.00	213.00	207.40	212.80	79,624
15 Dec 21	209.20000 +5.20	209.40	204.00	204.20	92,197
14 Dec 21	204.00000 -3.60	209.60	203.20	208.00	59,569
13 Dec 21	207.60001 +2.20	209.00	205.80	206.00	62,615
10 Dec 21	205.39999 +0.40	207.20	202.80	204.80	82,049
09 Dec 21	205.00000 +0.00	207.60	204.40	206.20	72,263
08 Dec 21	205.00000 -6.00	212.40	205.00	210.60	82,591
07 Dec 21	211.00000 +5.20	211.40	207.20	207.80	96,911
06 Dec 21	205.80000 +4.20	206.60	202.20	203.60	43,280
03 Dec 21	201.60001 +1.90	202.40	199.50	202.00	73,861
02 Dec 21	199.70000 -4.50	204.00	199.70	203.00	139,117
01 Dec 21	204.20000 -2.80	210.40	203.00	208.60	111,118
30 Nov 21	207.00000 -6.40	213.20	205.80	210.80	181,488
29 Nov 21	213.39999 +0.00	217.20	210.60	216.40	102,365
26 Nov 21	213.39999 +1.40	214.80	204.00	207.00	147,442
25 Nov 21	212.00000 +25.10	212.20	198.50	198.50	296,220
24 Nov 21	186.89999 -1.00	189.30	186.50	188.00	63,637
23 Nov 21	187.89999 -5.90	193.00	187.10	193.00	76,432
22 Nov 21	193.80000 +0.20	195.80	193.60	194.00	60,632
19 Nov 21	193.60001 +0.70	195.70	192.80	193.50	66,683
18 Nov 21	192.89999 +1.90	194.00	190.60	191.00	51,530
17 Nov 21	191.00000 +4.00	192.00	187.00	187.00	78,731
16 Nov 21	187.00000 +2.20	188.80	185.50	185.50	70,221
15 Nov 21	184.80000 +4.80	188.70	183.00	183.10	88,473
12 Nov 21	180.00000 +1.60	180.80	177.90	178.50	45,198
11 Nov 21	178.39999 +0.30	179.30	177.30	177.70	50,228
10 Nov 21	178.10001 -0.80	178.90	176.90	178.50	44,388
09 Nov 21	178.89999 +1.80	179.60	176.20	176.50	45,347
08 Nov 21	177.10001 -0.60	178.90	176.70	178.10	44,586
05 Nov 21	177.70000 +0.40	179.40	177.10	177.50	35,844
04 Nov 21	177.30000 -0.10	178.50	176.20	178.00	49,528
03 Nov 21	177.39999 +2.50	177.50	174.70	175.00	103,681
02 Nov 21	174.89999 +0.40	175.90	173.40	174.60	82,171
01 Nov 21	174.50000 -0.10	175.30	173.50	174.90	57,022
29 Oct 21	174.60001 -0.50	174.60	172.00	174.50	58,895
28 Oct 21	175.10001 +0.40	176.30	174.30	174.90	55,052
27 Oct 21	174.70000 -2.10	177.70	174.10	176.90	51,787
26 Oct 21	176.80000 +1.10	177.20	174.20	175.50	76,787
25 Oct 21	175.70000 -0.90	178.40	174.10	178.00	63,550
22 Oct 21	176.60001 +3.10	177.70	175.20	175.20	110,781
21 Oct 21	173.50000 -0.50	175.20	172.50	174.30	53,455
20 Oct 21	174.00000 +2.30	174.20	171.40	171.70	51,970
19 Oct 21	171.70000 -1.50	174.80	171.70	173.80	92,087
18 Oct 21	173.20000 -2.10	175.00	168.70	174.70	90,767
15 Oct 21	175.30000 +0.10	176.20	174.00	176.00	62,210
14 Oct 21	175.20000 +2.70	176.10	173.20	173.40	84,861
13 Oct 21	172.50000 +0.00	172.90	170.40	172.50	78,692
12 Oct 21	172.50000 +0.90	172.60	170.50	171.00	79,330
11 Oct 21	171.60001 +0.00	172.40	171.00	172.10	47,224
08 Oct 21	171.60001 +0.80	173.20	171.00	171.00	71,229
07 Oct 21	170.80000 +2.80	171.80	169.40	169.40	84,994
06 Oct 21	168.00000 -0.50	169.80	166.50	168.10	109,425
05 Oct 21	168.50000 +3.90	169.50	164.60	165.00	113,856
04 Oct 21	164.60001 -1.10	167.00	164.40	165.20	61,432
01 Oct 21	165.70000 -1.80	168.00	165.50	166.60	80,927
30 Sep 21	167.50000 -0.70	170.80	167.40	168.70	92,466
29 Sep 21	168.20000 -0.50	169.70	166.60	167.10	106,616
28 Sep 21	168.70000 +0.50	169.20	166.00	167.80	84,262
27 Sep 21	168.20000 +2.80	170.30	165.80	165.80	123,771
24 Sep 21	165.39999 -0.70	166.90	165.00	166.10	67,207
23 Sep 21	166.10001 +0.10	167.90	166.10	167.30	43,376
22 Sep 21	166.00000 +0.70	168.20	165.30	165.30	59,020
21 Sep 21	165.30000 +1.90	166.00	163.20	163.40	73,773
20 Sep 21	163.39999 -1.20	164.10	161.80	163.80	77,509
17 Sep 21	164.60001 +2.10	166.70	163.00	163.00	124,833
16 Sep 21	162.50000 +0.00	163.40	161.80	162.60	94,300
15 Sep 21	162.50000 -5.80	169.20	162.50	168.50	118,897
14 Sep 21	168.30000 -2.60	171.10	167.70	171.10	73,961
13 Sep 21	170.89999 -1.10	173.10	170.50	172.20	44,665
10 Sep 21	172.00000 +2.70	172.10	168.40	169.40	90,873
09 Sep 21	169.30000 +0.10	170.20	168.60	168.80	57,022
08 Sep 21	169.20000 +0.20	170.30	167.30	168.40	57,370
07 Sep 21	169.00000 -0.50	169.90	168.70	169.20	50,247
06 Sep 21	169.50000 +0.90	170.00	168.30	168.30	30,573
03 Sep 21	168.60001 -2.30	171.90	167.80	170.80	41,064
02 Sep 21	170.89999 +0.90	173.10	169.90	170.40	62,364
01 Sep 21	170.00000 +3.20	170.70	167.70	168.00	56,237
31 Aug 21	166.80000 +1.30	167.30	165.00	165.20	88,246
30 Aug 21	165.50000 +0.20	166.00	165.10	165.30	24,813
27 Aug 21	165.30000 +0.20	166.30	164.70	164.80	51,377
26 Aug 21	165.10001 -1.10	166.00	164.50	165.60	55,784
25 Aug 21	166.20000 -0.80	168.60	166.20	168.50	34,337
24 Aug 21	167.00000 -1.60	170.40	167.00	168.50	68,530
23 Aug 21	168.60001 +3.80	169.20	165.00	165.20	94,997
20 Aug 21	164.80000 -1.70	166.50	161.00	164.00	140,209
19 Aug 21	166.50000 -9.30	174.60	166.50	174.60	125,308
18 Aug 21	175.80000 +0.10	177.50	175.80	175.90	57,252
17 Aug 21	175.70000 +0.00	176.10	174.60	174.60	76,224
16 Aug 21	175.70000 -0.80	176.50	174.90	176.30	62,917
13 Aug 21	176.50000 -0.90	178.20	175.90	177.40	51,963
12 Aug 21	177.39999 -1.30	178.40	175.90	178.00	93,652
11 Aug 21	178.70000 -4.20	182.70	177.30	182.70	133,903
10 Aug 21	182.89999 -0.50	185.20	182.90	184.00	71,521
09 Aug 21	183.39999 -0.60	184.90	182.40	183.70	65,090
06 Aug 21	184.00000 -2.20	186.40	182.70	186.00	61,778
05 Aug 21	186.20000 +0.30	187.80	185.10	185.60	56,881
04 Aug 21	185.89999 +0.90	186.80	184.80	186.00	47,914
03 Aug 21	185.00000 -1.20	188.00	184.80	186.90	41,355
02 Aug 21	186.20000 +1.00	187.40	185.30	185.30	60,291
30 Jul 21	185.20000 -0.50	186.60	184.50	185.30	54,070
29 Jul 21	185.70000 +0.50	187.00	184.00	185.50	48,162
28 Jul 21	185.20000 +2.40	185.20	181.80	182.60	54,838
27 Jul 21	182.80000 +1.40	184.50	181.50	182.10	53,649
26 Jul 21	181.39999 -1.00	184.60	180.90	183.40	43,695
23 Jul 21	182.39999 +2.40	182.50	179.90	180.50	28,030
22 Jul 21	180.00000 +0.70	180.20	176.20	179.80	52,841
21 Jul 21	179.30000 +2.20	179.70	176.90	178.30	82,066
20 Jul 21	177.10001 -1.30	180.40	173.70	180.40	102,318
19 Jul 21	178.39999 -2.10	179.90	176.80	179.50	71,132
16 Jul 21	180.50000 +0.10	181.90	179.90	181.40	74,132
15 Jul 21	180.39999 -0.70	183.80	180.00	181.20	51,128
14 Jul 21	181.10001 -0.50	181.60	179.50	181.40	36,120
13 Jul 21	181.60001 +2.30	181.60	178.60	179.90	54,961
12 Jul 21	179.30000 +0.90	180.90	178.20	178.20	39,770
09 Jul 21	178.39999 +0.60	179.50	177.80	178.70	47,903
08 Jul 21	177.80000 -1.00	178.90	176.90	178.10	69,496
07 Jul 21	178.80000 +2.80	179.20	176.10	176.40	55,282
06 Jul 21	176.00000 +0.80	176.50	174.10	176.50	59,025
05 Jul 21	175.20000 -0.60	176.60	175.00	176.00	52,545
02 Jul 21	175.80000 +2.00	175.90	174.20	174.20	57,475
01 Jul 21	173.80000 -0.30	176.80	171.90	174.90	70,491
30 Jun 21	174.10001 +1.10	177.10	173.30	173.30	76,810
29 Jun 21	173.00000 +2.60	173.80	170.20	170.30	80,060
28 Jun 21	170.39999 +1.60	171.20	168.30	168.40	33,875
25 Jun 21	168.80000 -0.40	169.20	167.40	169.10	46,554
24 Jun 21	169.20000 +1.60	169.60	167.60	168.30	44,040
23 Jun 21	167.60001 -0.20	170.30	166.70	168.60	75,168
22 Jun 21	167.80000 +0.30	168.30	166.10	167.40	48,627
21 Jun 21	167.50000 +0.40	167.70	166.00	166.30	60,931
18 Jun 21	167.10001 -0.20	169.70	166.80	167.80	149,051
17 Jun 21	167.30000 -1.50	168.40	164.60	167.80	69,111
16 Jun 21	168.80000 +3.20	169.20	165.10	165.40	91,388
15 Jun 21	165.60001 -0.30	167.90	165.30	166.40	116,194
14 Jun 21	165.89999 -2.90	168.20	163.30	164.80	118,573
11 Jun 21	168.80000 -1.40	171.00	168.70	170.20	82,054
10 Jun 21	170.20000 +3.50	171.50	167.10	170.10	121,493
09 Jun 21	166.70000 +4.30	167.30	160.80	162.00	104,369
08 Jun 21	162.39999 +2.40	163.90	159.00	159.80	114,148
07 Jun 21	160.00000 -2.70	162.30	159.20	162.30	89,712
04 Jun 21	162.70000 -1.50	164.30	159.70	163.20	84,809
03 Jun 21	164.20000 -5.60	176.60	157.90	172.90	165,117
02 Jun 21	169.80000 +1.00	171.60	168.90	169.10	61,596
01 Jun 21	168.80000 -2.10	171.50	168.60	171.50	58,159
31 May 21	170.89999 -0.20	172.80	170.60	171.60	21,120
28 May 21	171.10001 +1.90	172.10	169.10	169.60	45,753
27 May 21	169.20000 -2.20	171.80	169.20	171.80	92,926
26 May 21	171.39999 -0.20	173.10	170.40	172.00	56,232
25 May 21	171.60001 +1.40	172.10	169.30	170.40	38,206
24 May 21	170.20000 +2.40	170.30	167.80	168.30	30,185
21 May 21	167.80000 +0.70	168.10	166.90	167.80	42,254
20 May 21	167.10001 +2.30	167.10	164.70	165.10	38,292
19 May 21	164.80000 -1.50	165.30	162.20	165.30	54,519
18 May 21	166.30000 -1.30	168.70	166.30	168.00	47,395
17 May 21	167.60001 +1.30	168.00	166.10	167.00	40,131
14 May 21	166.30000 +1.10	167.30	165.20	166.00	43,779
13 May 21	165.20000 -0.40	165.50	162.90	165.10	38,630
12 May 21	165.60001 +1.10	166.80	164.00	164.40	51,206
11 May 21	164.50000 -3.40	168.00	162.90	168.00	78,692
10 May 21	167.89999 +1.90	167.90	164.40	166.20	61,960
07 May 21	166.00000 -1.00	168.70	164.60	167.50	80,582
06 May 21	167.00000 -0.40	167.90	166.10	167.90	59,959
05 May 21	167.39999 +0.90	168.90	165.80	166.50	45,001
04 May 21	166.50000 -1.00	168.50	166.10	167.30	54,761
03 May 21	167.50000 +1.30	168.00	166.40	166.90	29,212
30 Apr 21	166.20000 -2.90	170.10	166.20	169.70	63,155
29 Apr 21	169.10001 +0.00	170.30	168.00	170.00	44,382
28 Apr 21	169.10001 +0.20	170.00	167.70	169.50	60,305
27 Apr 21	168.89999 +0.00	170.40	168.60	169.20	47,125
26 Apr 21	168.89999 -1.20	172.50	168.60	170.80	35,141
23 Apr 21	170.10001 -2.10	171.90	169.60	170.30	70,823
22 Apr 21	172.20000 +0.70	174.00	171.10	172.60	71,371
21 Apr 21	171.50000 +2.20	172.50	169.00	169.40	44,562
20 Apr 21	169.30000 -0.30	170.20	168.20	169.90	52,666
19 Apr 21	169.60001 +1.10	169.80	168.50	169.40	33,184
16 Apr 21	168.50000 +0.30	169.00	167.60	168.60	37,862
15 Apr 21	168.20000 +2.70	169.80	165.70	165.80	45,109
14 Apr 21	165.50000 -0.80	171.00	164.80	167.50	86,291
13 Apr 21	166.30000 +2.90	166.50	163.10	163.70	48,345
12 Apr 21	163.39999 -0.50	164.60	163.00	164.10	38,339
09 Apr 21	163.89999 +0.00	164.90	163.10	164.50	27,788
08 Apr 21	163.89999 +0.80	165.10	163.30	163.80	41,781
07 Apr 21	163.10001 -0.70	165.00	162.90	164.00	63,491
06 Apr 21	163.80000 +5.20	164.00	159.50	159.60	78,621
01 Apr 21	158.60001 +1.10	160.10	157.50	158.30	52,315
31 Mar 21	157.50000 -2.00	160.10	157.50	159.40	58,569
30 Mar 21	159.50000 +1.00	160.60	158.40	158.40	54,718
29 Mar 21	158.50000 +1.20	159.10	156.40	157.00	76,768
26 Mar 21	157.30000 -0.70	158.80	156.60	158.30	51,208
25 Mar 21	158.00000 -2.00	161.70	157.60	159.60	72,581
24 Mar 21	160.00000 -2.80	162.80	159.00	162.70	55,261
23 Mar 21	162.80000 +3.70	163.30	159.80	159.80	79,099
22 Mar 21	159.10001 -1.50	160.40	158.10	160.40	57,801
19 Mar 21	160.60001 -0.40	161.80	159.60	160.40	146,095
18 Mar 21	161.00000 -3.10	163.90	160.50	163.60	63,986
17 Mar 21	164.10001 +0.80	164.40	162.80	163.10	48,623
16 Mar 21	163.30000 +1.80	164.60	161.40	162.00	67,317
15 Mar 21	161.50000 +0.00	163.90	161.50	162.00	41,435
12 Mar 21	161.50000 -0.40	162.80	160.40	162.30	38,711
11 Mar 21	161.89999 +0.70	163.10	159.80	161.60	48,208
10 Mar 21	161.20000 +0.80	162.00	159.90	160.90	66,750
09 Mar 21	160.39999 +2.40	162.30	158.30	158.40	50,278
08 Mar 21	158.00000 +0.90	158.40	155.60	157.90	49,868
05 Mar 21	157.10001 -0.70	157.80	156.00	157.00	47,031
04 Mar 21	157.80000 +0.00	157.80	154.10	157.20	79,748
03 Mar 21	157.80000 -1.60	159.80	156.80	159.80	48,028
02 Mar 21	159.39999 -0.30	161.40	158.20	159.00	51,214
01 Mar 21	159.70000 +1.70	162.50	159.20	159.60	54,973
26 Feb 21	158.00000 -4.00	160.80	157.70	160.80	94,468
25 Feb 21	162.00000 +0.70	162.40	160.20	162.10	39,889
24 Feb 21	161.30000 -2.90	164.30	159.10	163.80	52,157
23 Feb 21	164.20000 +0.00	164.70	161.50	164.70	57,846
22 Feb 21	164.20000 -1.70	165.70	162.80	165.30	53,868
19 Feb 21	165.89999 +1.10	167.70	164.60	164.90	61,673
18 Feb 21	164.80000 +2.50	165.40	161.60	162.50	80,832
17 Feb 21	162.30000 -0.10	163.30	159.60	162.40	64,509
16 Feb 21	162.39999 +3.80	163.90	158.30	159.00	70,966
15 Feb 21	158.60001 -0.70	159.70	157.80	159.70	37,580
12 Feb 21	159.30000 +1.60	161.30	157.20	157.20	81,216
11 Feb 21	157.70000 -0.20	159.60	157.50	158.30	39,190
10 Feb 21	157.89999 +0.10	158.70	155.90	157.20	70,054
09 Feb 21	157.80000 +2.40	157.80	154.90	155.30	55,929
08 Feb 21	155.39999 -2.60	159.20	154.80	158.20	52,412
05 Feb 21	158.00000 +0.50	158.40	155.50	157.80	68,990
04 Feb 21	157.50000 +2.60	157.50	154.90	155.30	48,148
03 Feb 21	154.89999 -3.20	158.70	154.30	158.60	68,193
02 Feb 21	158.10001 +4.70	158.10	153.60	154.00	82,268
01 Feb 21	153.39999 +0.30	154.80	152.60	153.90	59,485
29 Jan 21	153.10001 +0.90	154.50	149.00	151.30	100,150
28 Jan 21	152.20000 +2.20	152.30	147.90	149.00	90,566
27 Jan 21	150.00000 -0.20	151.20	147.30	151.00	78,940
26 Jan 21	150.20000 +2.60	150.90	148.00	149.40	74,303
25 Jan 21	147.60001 +1.70	148.50	146.00	146.60	60,222
22 Jan 21	145.89999 -0.50	150.20	143.10	147.10	110,357
21 Jan 21	146.39999 +2.80	146.40	143.40	144.20	92,412
20 Jan 21	143.60001 +1.40	145.50	142.40	142.60	51,790
19 Jan 21	142.20000 -1.00	143.00	140.40	143.00	97,548
18 Jan 21	143.20000 -0.40	143.80	142.40	142.90	29,104
15 Jan 21	143.60001 -2.50	146.10	142.00	146.10	49,434
14 Jan 21	146.10001 -3.30	150.10	146.10	149.20	48,629
13 Jan 21	149.39999 +1.20	150.40	147.30	148.60	49,146
12 Jan 21	148.20000 +1.20	149.60	147.10	147.10	58,131
11 Jan 21	147.00000 -1.70	149.20	146.30	148.20	48,299
08 Jan 21	148.70000 +0.60	150.90	147.60	148.90	74,884
07 Jan 21	148.10001 +4.00	148.40	143.40	144.00	48,974
06 Jan 21	144.10001 -6.40	150.30	144.10	150.10	103,344
05 Jan 21	150.50000 -2.10	152.50	149.90	151.50	68,178
04 Jan 21	152.60001 +0.30	153.80	148.70	150.90	100,136
31 Dec 20	152.30000 -6.30	160.00	151.50	160.00	39,295
30 Dec 20	158.60001 -1.00	159.90	158.10	158.10	39,103
29 Dec 20	159.60001 +5.20	159.60	154.90	155.00	52,199
28 Dec 20	154.39999 +1.90	154.80	152.80	152.90	29,357
24 Dec 20	152.50000 +0.00	152.70	151.50	152.50	6,336
23 Dec 20	152.50000 +0.40	154.00	151.30	152.70	28,403
22 Dec 20	152.10001 +0.40	153.00	150.90	151.00	34,896
21 Dec 20	151.70000 -0.10	152.20	149.80	150.60	50,383
18 Dec 20	151.80000 +3.20	151.80	148.00	148.40	145,989
17 Dec 20	148.60001 +0.40	149.00	147.30	147.90	52,888
16 Dec 20	148.20000 +0.90	148.60	146.30	147.80	42,989
15 Dec 20	147.30000 -3.70	151.20	147.30	151.00	54,137
14 Dec 20	151.00000 +1.40	152.10	149.30	150.10	75,514
11 Dec 20	149.60001 +3.00	150.20	146.40	147.60	79,345
10 Dec 20	146.60001 +1.70	148.20	144.40	144.40	72,398
09 Dec 20	144.89999 +0.70	144.90	142.50	144.30	54,375
08 Dec 20	144.20000 +1.90	144.20	142.30	142.30	56,586
07 Dec 20	142.30000 +0.90	142.30	140.30	141.00	52,036
04 Dec 20	141.39999 -2.40	145.10	140.90	144.20	79,721
03 Dec 20	143.80000 +0.00	144.70	142.40	143.60	58,441
02 Dec 20	143.80000 -1.60	146.50	143.70	145.80	71,726
01 Dec 20	145.39999 -3.60	150.30	145.40	150.30	72,357
30 Nov 20	149.00000 -0.40	151.90	149.00	149.80	126,616
27 Nov 20	149.39999 +1.20	151.50	148.50	148.80	90,541
26 Nov 20	148.20000 -2.70	152.80	147.30	150.00	68,017
25 Nov 20	150.89999 +1.90	151.50	148.80	149.00	55,361
24 Nov 20	149.00000 -3.00	153.00	148.80	153.00	63,112
23 Nov 20	152.00000 -0.60	154.70	152.00	152.90	65,514
20 Nov 20	152.60001 -0.10	153.60	151.50	152.00	60,053
19 Nov 20	152.70000 -0.60	153.50	151.90	152.60	63,751
18 Nov 20	153.30000 -1.40	155.20	152.70	154.00	55,300
17 Nov 20	154.70000 -2.20	157.40	154.30	157.20	76,200
16 Nov 20	156.89999 +1.90	159.20	155.00	156.60	71,632
13 Nov 20	155.00000 -1.00	157.50	155.00	156.20	55,883
12 Nov 20	156.00000 -0.10	158.20	154.80	155.60	78,063
11 Nov 20	156.10001 +4.30	156.70	152.20	152.40	90,263
10 Nov 20	151.80000 +0.40	153.20	149.10	150.50	136,954
09 Nov 20	151.39999 +0.70	155.00	150.70	151.30	93,229
06 Nov 20	150.70000 +0.50	151.20	147.80	149.60	58,462
05 Nov 20	150.20000 -0.90	153.30	149.60	151.10	105,209
04 Nov 20	151.10001 +4.00	151.40	146.60	146.60	71,622
03 Nov 20	147.10001 +2.00	147.80	145.20	145.90	73,450
02 Nov 20	145.10001 +0.10	146.80	144.80	145.00	88,488
30 Oct 20	145.00000 -4.90	149.70	144.90	148.20	128,555
29 Oct 20	149.89999 +1.10	151.50	148.40	148.40	70,292
28 Oct 20	148.80000 -3.70	152.40	148.00	151.60	78,095
27 Oct 20	152.50000 +0.50	153.90	151.00	151.70	64,520
26 Oct 20	152.00000 -1.40	153.60	151.40	151.80	39,399
23 Oct 20	153.39999 -1.50	155.00	152.20	154.30	57,928
22 Oct 20	154.89999 +3.80	156.20	150.20	152.20	65,210
21 Oct 20	151.10001 -2.60	155.20	150.80	153.50	99,010
20 Oct 20	153.70000 -3.70	162.50	151.70	162.00	147,222
19 Oct 20	157.39999 -2.30	161.10	156.20	161.00	60,010
16 Oct 20	159.70000 +0.20	162.80	159.00	159.90	69,262
15 Oct 20	159.50000 +0.50	160.50	157.00	157.40	88,571
14 Oct 20	159.00000 -1.60	162.80	157.90	160.30	88,132
13 Oct 20	160.60001 +1.40	160.90	158.00	159.20	72,812
12 Oct 20	159.20000 +4.40	159.70	154.60	154.80	61,359
09 Oct 20	154.80000 +1.20	155.00	152.40	153.60	77,373
08 Oct 20	153.60001 -0.70	155.30	153.00	153.50	45,745
07 Oct 20	154.30000 +0.90	155.70	153.50	154.80	42,519
06 Oct 20	153.39999 -1.80	156.10	152.60	156.10	70,415
05 Oct 20	155.20000 -1.10	157.80	154.50	156.70	55,458
02 Oct 20	156.30000 +0.70	156.30	153.50	154.80	61,971
01 Oct 20	155.60001 -0.20	157.30	154.10	156.00	92,149
30 Sep 20	155.80000 +1.20	156.30	153.70	154.70	124,388
29 Sep 20	154.60001 -0.10	155.60	153.40	154.60	47,043
28 Sep 20	154.70000 +5.20	154.90	150.30	150.80	63,259
25 Sep 20	149.50000 -4.50	154.20	147.70	154.10	106,024
24 Sep 20	154.00000 +1.60	154.60	150.30	151.60	74,740
23 Sep 20	152.39999 +1.60	153.60	151.40	151.50	61,762
22 Sep 20	150.80000 +1.30	151.90	149.10	150.30	53,500
21 Sep 20	149.50000 +0.00	150.30	147.90	149.20	78,637
18 Sep 20	149.50000 -1.20	151.50	148.60	150.50	193,440
17 Sep 20	150.70000 -2.30	153.00	150.00	150.60	68,803
16 Sep 20	153.00000 -0.60	154.00	151.50	153.70	79,347
15 Sep 20	153.60001 +3.10	153.60	146.90	150.30	99,742
14 Sep 20	150.50000 +2.50	151.10	148.40	148.40	64,235
11 Sep 20	148.00000 +0.50	149.50	146.50	148.10	60,491
10 Sep 20	147.50000 +1.00	148.70	146.50	146.50	57,946
09 Sep 20	146.50000 -0.80	148.20	145.20	148.20	87,760
08 Sep 20	147.30000 +1.90	148.10	145.00	146.00	105,778
07 Sep 20	145.39999 +3.00	145.50	142.00	142.00	39,608
04 Sep 20	142.39999 +0.80	143.40	139.10	141.00	129,384
03 Sep 20	141.60001 +0.90	145.00	140.70	141.00	106,880
02 Sep 20	140.70000 +4.50	140.70	136.60	137.20	113,006
01 Sep 20	136.20000 -1.70	138.80	136.20	137.80	56,811
31 Aug 20	137.89999 +0.50	139.10	137.20	137.20	81,063
28 Aug 20	137.39999 -1.50	139.40	137.30	138.90	53,739
27 Aug 20	138.89999 -2.30	141.30	138.50	140.40	77,357
26 Aug 20	141.20000 +0.60	141.60	139.80	141.50	68,198
25 Aug 20	140.60001 +0.40	141.60	139.00	139.00	57,572
24 Aug 20	140.20000 +2.00	140.90	138.10	138.10	71,434
21 Aug 20	138.20000 +0.70	138.40	136.30	138.00	56,043
20 Aug 20	137.50000 -0.80	138.60	136.60	137.00	42,833
19 Aug 20	138.30000 +2.00	138.80	135.90	135.90	68,812
18 Aug 20	136.30000 +0.50	136.90	133.90	135.60	77,998
17 Aug 20	135.80000 +1.80	135.80	133.40	134.10	46,086
14 Aug 20	134.00000 -3.10	136.80	133.20	136.80	59,207
13 Aug 20	137.10001 +0.70	137.40	135.30	136.10	54,552
12 Aug 20	136.39999 +2.70	136.60	132.90	133.50	123,320
11 Aug 20	133.70000 +1.10	136.50	133.00	133.10	98,905
10 Aug 20	132.60001 -1.50	134.70	131.90	134.70	50,486
07 Aug 20	134.10001 +0.80	134.40	132.50	133.10	43,202
06 Aug 20	133.30000 -1.10	134.20	132.70	134.10	50,781
05 Aug 20	134.39999 +0.00	134.90	133.30	134.30	64,110
04 Aug 20	134.39999 -2.40	136.60	133.80	135.70	69,119
03 Aug 20	136.80000 +0.90	137.50	134.60	136.00	50,631
31 Jul 20	135.89999 +1.40	138.70	134.10	134.10	117,058
30 Jul 20	134.50000 -2.00	136.80	133.90	136.10	65,691
29 Jul 20	136.50000 +3.30	136.60	132.50	133.00	66,238
28 Jul 20	133.20000 -1.20	134.10	131.70	132.10	63,034
27 Jul 20	134.39999 -0.60	136.90	134.10	136.90	76,887
24 Jul 20	135.00000 -4.70	138.90	134.00	138.30	93,848
23 Jul 20	139.70000 +3.30	139.70	136.00	137.80	86,919
22 Jul 20	136.39999 -0.80	139.00	134.40	139.00	67,281
21 Jul 20	137.20000 +2.90	141.30	132.00	138.40	171,414
20 Jul 20	134.30000 -4.00	137.60	132.80	136.90	186,194
17 Jul 20	138.30000 +4.60	138.30	133.50	133.50	138,914
16 Jul 20	133.70000 +1.60	133.80	129.10	130.40	105,012
15 Jul 20	132.10001 +5.80	133.40	126.10	126.10	124,746
14 Jul 20	126.30000 -1.50	126.70	123.10	126.70	112,141
13 Jul 20	127.80000 +2.60	128.60	125.50	125.60	58,063
10 Jul 20	125.20000 -2.20	127.50	124.60	127.40	92,751
09 Jul 20	127.40000 +0.50	129.20	125.90	127.50	91,390
08 Jul 20	126.90000 -0.40	128.00	126.10	127.30	85,706
07 Jul 20	127.30000 -0.10	129.10	125.50	125.60	101,139
06 Jul 20	127.40000 +2.90	128.50	125.00	125.30	82,267
03 Jul 20	124.50000 +1.00	125.00	122.90	122.90	62,596
02 Jul 20	123.50000 +1.90	123.60	121.50	121.80	87,759
01 Jul 20	121.60000 +0.40	122.90	119.20	121.50	93,659
30 Jun 20	121.20000 -0.20	122.70	120.90	121.10	83,157
29 Jun 20	121.40000 +0.20	122.00	120.00	121.00	62,170
26 Jun 20	121.20000 +0.70	122.60	119.60	119.60	59,400
25 Jun 20	120.50000 -0.50	121.40	119.30	120.60	71,258
24 Jun 20	121.00000 -5.10	125.90	120.60	125.90	99,587
23 Jun 20	126.10000 +3.00	126.10	122.50	123.10	90,320
22 Jun 20	123.10000 -2.90	126.00	122.50	125.00	117,300
19 Jun 20	126.00000 +5.40	126.70	120.00	120.60	277,075
18 Jun 20	120.60000 +2.70	122.80	119.10	120.10	93,067
17 Jun 20	117.90000 +1.50	118.20	116.00	116.80	65,148
16 Jun 20	116.40000 +2.20	118.70	115.30	115.90	136,783
15 Jun 20	114.20000 -1.00	117.00	113.00	114.70	153,581
12 Jun 20	115.20000 +0.10	117.90	114.50	114.70	89,534
11 Jun 20	115.10000 -1.00	116.40	114.10	115.40	79,133
10 Jun 20	116.10000 +0.40	118.80	115.20	116.50	96,284
09 Jun 20	115.70000 -1.40	118.30	112.10	114.90	136,586
08 Jun 20	117.10000 -4.40	121.60	114.60	121.00	163,243
05 Jun 20	121.50000 -2.90	125.00	121.00	123.10	153,346
04 Jun 20	124.40000 +12.60	124.40	113.00	113.00	298,920
03 Jun 20	111.80000 +2.80	111.80	108.50	108.60	100,186
02 Jun 20	109.00000 +0.20	111.10	108.70	109.60	74,070
01 Jun 20	108.80000 +2.00	109.50	107.10	108.40	48,274
29 May 20	106.80000 -3.80	110.10	106.60	110.10	126,430
28 May 20	110.60000 +5.80	112.40	104.90	105.20	144,840
27 May 20	104.80000 +0.70	104.80	101.20	104.20	134,118
26 May 20	104.10000 -1.10	106.90	103.50	105.30	76,772
25 May 20	105.20000 +3.40	106.10	101.80	101.80	62,200
22 May 20	101.80000 -0.10	102.40	99.60	101.00	93,262
21 May 20	101.90000 +0.60	104.20	99.60	101.00	60,070
20 May 20	101.30000 -1.30	103.70	100.10	102.10	95,928
19 May 20	102.60000 -5.00	105.80	99.00	105.70	191,296
18 May 20	107.60000 +2.90	109.60	104.80	105.40	41,563
15 May 20	104.70000 +4.40	105.10	101.40	102.00	59,283
14 May 20	100.30000 -5.50	105.60	100.20	105.40	54,731
13 May 20	105.80000 +3.20	106.30	102.90	103.40	45,304
12 May 20	102.60000 +1.00	103.70	102.20	102.60	36,893
11 May 20	101.60000 +1.30	102.90	100.50	100.60	29,121
08 May 20	100.30000 +1.65	100.40	98.70	99.40	22,916
07 May 20	98.65000 -1.45	101.30	98.25	100.00	36,782
06 May 20	100.10000 +0.80	101.40	99.00	100.20	32,342
05 May 20	99.30000 +0.65	101.30	98.60	98.60	30,716
04 May 20	98.65000 -3.15	103.00	98.60	102.60	51,804
30 Apr 20	101.80000 +1.10	103.90	100.80	100.80	45,420
29 Apr 20	100.70000 -1.00	101.90	99.90	100.50	36,912
28 Apr 20	101.70000 +0.30	102.40	100.00	102.40	55,737
27 Apr 20	101.40000 +1.65	102.20	100.70	101.00	28,326
24 Apr 20	99.75000 -1.15	103.00	98.95	103.00	29,793
23 Apr 20	100.90000 -0.40	102.30	99.50	100.80	38,231
22 Apr 20	101.30000 -0.40	104.30	100.80	101.70	38,182
21 Apr 20	101.70000 -1.50	104.80	101.60	104.80	48,207
20 Apr 20	103.20000 -0.40	103.90	102.30	102.60	34,638
17 Apr 20	103.60000 +1.60	104.40	102.80	103.80	36,815
16 Apr 20	102.00000 +0.50	102.30	100.30	100.30	57,605
15 Apr 20	101.50000 -1.60	103.90	99.80	103.10	80,056
14 Apr 20	103.10000 -0.10	104.60	101.50	101.60	57,877
09 Apr 20	103.20000 +7.70	103.60	95.65	95.65	67,461
08 Apr 20	95.50000 -2.90	98.25	95.35	97.50	60,719
07 Apr 20	98.40000 -0.60	102.30	97.60	100.20	63,224
06 Apr 20	99.00000 +0.35	99.95	97.60	99.15	62,645
03 Apr 20	98.65000 -2.45	100.20	96.75	99.00	117,327
02 Apr 20	101.10000 +0.10	102.60	98.75	102.00	80,310
01 Apr 20	101.00000 +1.35	102.20	97.20	98.35	74,266
31 Mar 20	99.65000 -2.35	104.60	99.25	101.50	95,058
30 Mar 20	102.00000 -1.00	104.30	98.95	102.80	104,380
27 Mar 20	103.00000 -0.40	104.00	101.80	104.00	106,746
26 Mar 20	103.40000 -0.50	105.40	99.80	101.80	216,965
25 Mar 20	103.90000 +12.10	106.60	95.00	95.00	224,337
24 Mar 20	91.80000 -1.25	96.80	90.35	95.10	174,096
23 Mar 20	93.05000 -4.45	95.70	90.70	93.50	114,376
20 Mar 20	97.50000 +4.85	98.95	95.60	97.40	265,597
19 Mar 20	92.65000 +4.85	95.35	88.25	88.50	196,716
18 Mar 20	87.80000 +3.05	89.40	85.75	86.30	193,142
17 Mar 20	84.75000 -0.60	88.45	84.10	86.80	217,703
16 Mar 20	85.35000 -1.90	86.55	79.20	84.55	191,937
13 Mar 20	87.25000 +3.65	93.20	84.25	84.85	228,786
12 Mar 20	83.60000 -6.25	87.10	81.00	85.50	407,068
11 Mar 20	89.85000 -5.00	96.50	89.85	95.85	172,598
10 Mar 20	94.85000 +0.50	101.00	94.10	95.10	339,958
09 Mar 20	94.35000 -4.05	95.50	92.15	93.90	377,739
06 Mar 20	98.40000 -1.00	99.10	97.35	98.20	362,394
05 Mar 20	99.40000 +2.05	99.55	97.65	98.20	203,724
04 Mar 20	97.35000 +2.45	98.75	94.60	95.00	136,696
03 Mar 20	94.90000 +0.40	97.65	94.90	96.00	214,077
02 Mar 20	94.50000 +3.25	95.55	92.30	93.50	272,967
28 Feb 20	91.25000 -1.50	93.75	89.90	90.65	355,508
27 Feb 20	92.75000 +0.05	93.40	91.50	92.50	337,808
26 Feb 20	92.70000 -2.55	94.35	90.90	94.00	240,092
25 Feb 20	95.25000 -0.95	96.70	94.95	96.20	134,394
24 Feb 20	96.20000 -3.75	97.65	94.45	97.60	163,970
21 Feb 20	99.95000 -3.15	103.90	99.85	102.90	108,514
20 Feb 20	103.10000 -0.40	104.40	102.90	103.00	134,574
19 Feb 20	103.50000 +2.80	104.80	100.50	100.90	170,380
18 Feb 20	100.70000 +0.00	101.10	100.20	100.50	57,962
17 Feb 20	100.70000 +0.50	101.20	100.00	100.10	84,614
14 Feb 20	100.20000 -0.90	100.80	98.25	99.40	100,324
13 Feb 20	101.10000 +1.00	101.80	98.50	99.60	210,332
12 Feb 20	100.10000 -0.20	101.10	99.80	100.20	105,965
11 Feb 20	100.30000 +0.00	101.30	99.55	100.40	95,318
10 Feb 20	100.30000 -0.10	100.70	99.55	100.30	67,778
07 Feb 20	100.40000 -1.10	102.10	99.00	101.60	112,214
06 Feb 20	101.50000 +0.50	101.50	100.00	101.00	93,898
05 Feb 20	101.00000 -0.40	102.20	99.55	102.10	181,844
04 Feb 20	101.40000 +1.50	103.30	100.30	100.40	139,523
03 Feb 20	99.90000 +4.70	100.80	95.65	96.15	194,945
31 Jan 20	95.20000 +0.75	96.25	94.50	95.95	105,911
30 Jan 20	94.45000 -3.65	97.70	94.45	97.40	121,299
29 Jan 20	98.10000 +2.05	98.60	95.10	95.35	118,780
28 Jan 20	96.05000 +0.25	96.90	93.70	95.20	168,296
27 Jan 20	95.80000 -3.15	97.80	94.45	97.40	315,980
24 Jan 20	98.95000 -13.05	103.90	98.80	103.00	439,770
23 Jan 20	112.00000 -2.30	115.20	111.70	114.70	105,062
22 Jan 20	114.30000 -1.00	115.40	114.10	115.00	59,478
21 Jan 20	115.30000 +0.30	115.70	112.70	114.20	88,221
20 Jan 20	115.00000 -2.40	117.90	114.70	117.60	54,819
17 Jan 20	117.40000 +0.70	118.10	116.40	116.50	93,571
16 Jan 20	116.70000 +1.80	116.80	114.70	114.90	78,581
15 Jan 20	114.90000 +2.20	114.90	112.60	112.80	117,011
14 Jan 20	112.70000 +0.70	113.20	110.90	112.10	74,685
13 Jan 20	112.00000 +1.40	112.00	110.60	110.60	58,308
10 Jan 20	110.60000 -0.10	111.20	110.20	110.90	66,354
09 Jan 20	110.70000 +1.30	111.40	109.10	109.10	59,376
08 Jan 20	109.40000 +0.80	109.70	107.90	108.60	55,182
07 Jan 20	108.60000 -0.10	109.50	108.00	108.70	120,678
06 Jan 20	108.70000 -1.90	110.00	108.50	109.60	54,872
03 Jan 20	110.60000 +0.30	110.80	109.40	109.70	56,899
02 Jan 20	110.30000 +0.80	110.60	109.20	109.90	69,711
31 Dec 19	109.50000 -0.50	110.30	108.90	109.80	20,325
30 Dec 19	110.00000 -0.70	112.00	110.00	112.00	46,206
27 Dec 19	110.70000 +0.00	111.70	110.50	111.10	41,559
24 Dec 19	110.70000 +0.50	111.10	110.40	111.10	8,930
23 Dec 19	110.20000 +0.80	111.90	110.10	110.10	88,288
20 Dec 19	109.40000 +1.40	110.70	107.50	108.30	280,445
19 Dec 19	108.00000 -1.70	109.90	107.60	109.50	227,350
18 Dec 19	109.70000 -3.90	113.00	109.50	112.80	132,535
17 Dec 19	113.60000 +0.30	114.30	113.10	113.40	79,484
16 Dec 19	113.30000 +0.30	114.80	112.80	112.90	107,688
13 Dec 19	113.00000 -0.90	114.80	111.50	114.80	117,446
12 Dec 19	113.90000 -1.90	115.80	113.90	115.20	81,152
11 Dec 19	115.80000 +0.90	115.90	114.60	114.90	64,519
10 Dec 19	114.90000 -0.80	115.30	113.50	114.90	72,992
09 Dec 19	115.70000 +0.10	116.10	114.20	115.30	74,285
06 Dec 19	115.60000 +2.30	116.00	113.20	113.30	89,990
05 Dec 19	113.30000 +1.00	114.40	112.50	112.50	93,926
04 Dec 19	112.30000 -0.50	113.80	111.90	112.40	133,412
03 Dec 19	112.80000 -0.70	114.80	112.50	113.50	94,543
02 Dec 19	113.50000 -3.40	117.30	113.10	116.20	143,756
29 Nov 19	116.90000 -0.30	117.10	113.30	115.10	181,722
28 Nov 19	117.20000 -2.90	118.50	115.10	116.00	275,531
27 Nov 19	120.10000 +1.30	120.80	118.70	118.80	123,221
26 Nov 19	118.80000 +0.00	119.90	118.50	118.60	136,540
25 Nov 19	118.80000 -0.30	120.10	118.50	119.30	67,034
22 Nov 19	119.10000 -0.10	119.90	118.20	119.80	76,914
21 Nov 19	119.20000 -3.20	121.90	117.70	121.40	114,925
20 Nov 19	122.40000 +0.40	122.40	121.00	121.00	69,195
19 Nov 19	122.00000 -2.60	124.80	121.20	124.80	78,498
18 Nov 19	124.60000 +0.70	124.60	122.10	124.00	98,075
15 Nov 19	123.90000 +2.80	123.90	120.90	121.80	102,665
14 Nov 19	121.10000 -1.00	122.80	120.70	122.70	44,837
13 Nov 19	122.10000 +1.80	122.80	120.20	120.20	50,135
12 Nov 19	120.30000 -1.90	122.90	120.30	122.90	77,603
11 Nov 19	122.20000 +0.20	123.70	121.40	121.50	78,616
08 Nov 19	122.00000 +2.10	122.20	119.80	120.20	87,028
07 Nov 19	119.90000 -1.10	120.80	119.50	120.80	73,387
06 Nov 19	121.00000 +2.30	121.40	118.40	118.40	88,346
05 Nov 19	118.70000 +0.80	119.30	117.90	118.20	83,258
04 Nov 19	117.90000 -1.20	119.50	117.80	119.40	65,133
01 Nov 19	119.10000 -0.80	121.20	118.70	119.60	54,202
31 Oct 19	119.90000 +0.20	120.50	119.20	119.60	78,209
30 Oct 19	119.70000 +1.90	120.40	117.20	117.20	79,554
29 Oct 19	117.80000 -0.70	118.50	117.10	118.50	71,796
28 Oct 19	118.50000 +0.20	118.70	117.30	118.00	51,026
25 Oct 19	118.30000 -0.40	119.30	117.80	118.30	59,357
24 Oct 19	118.70000 -0.10	118.90	115.60	116.20	111,949
23 Oct 19	118.80000 +0.40	119.20	117.30	117.60	67,598
22 Oct 19	118.40000 -0.90	119.30	117.10	119.30	67,915
21 Oct 19	119.30000 -1.60	121.10	118.30	120.50	101,901
18 Oct 19	120.90000 -1.80	123.20	118.30	120.50	182,704
17 Oct 19	122.70000 -1.30	124.80	122.00	122.00	106,462
16 Oct 19	124.00000 +0.30	124.30	123.10	123.50	73,288
15 Oct 19	123.70000 -3.30	126.20	122.30	126.00	152,621
14 Oct 19	127.00000 +0.50	127.60	125.60	126.20	84,309
11 Oct 19	126.50000 +1.20	126.80	124.40	125.30	84,545
10 Oct 19	125.30000 +0.60	125.30	123.40	124.60	100,988
09 Oct 19	124.70000 +0.60	125.90	123.90	124.60	51,457
08 Oct 19	124.10000 -1.30	125.80	123.60	125.40	116,772
07 Oct 19	125.40000 +0.20	125.80	124.00	125.70	70,135
04 Oct 19	125.20000 -0.80	126.80	122.90	126.00	96,563
03 Oct 19	126.00000 +7.60	127.90	124.00	127.00	329,793
02 Oct 19	118.40000 -1.90	120.70	118.10	120.70	91,147
01 Oct 19	120.30000 -1.50	123.00	120.10	122.60	77,763
30 Sep 19	121.80000 +0.40	122.40	120.10	121.40	104,541
27 Sep 19	121.40000 +0.30	121.90	119.90	121.00	119,622
26 Sep 19	121.10000 +0.60	122.20	119.70	121.00	120,151
25 Sep 19	120.50000 -2.10	121.60	118.80	120.40	148,270
24 Sep 19	122.60000 -3.70	125.60	122.20	125.40	195,873
23 Sep 19	126.30000 -0.60	127.60	125.90	127.00	80,632
20 Sep 19	126.90000 -1.20	128.80	125.10	128.50	188,152
19 Sep 19	128.10001 +0.80	128.70	126.80	127.20	83,322
18 Sep 19	127.30000 -2.10	130.70	127.30	129.20	91,743
17 Sep 19	129.39999 +2.20	130.10	126.60	127.00	89,477
16 Sep 19	127.20000 -2.80	130.00	127.20	129.70	115,017
13 Sep 19	130.00000 -4.80	134.50	129.80	134.50	121,947
12 Sep 19	134.80000 -2.50	136.80	133.70	135.30	97,475
11 Sep 19	137.30000 +4.90	137.30	132.00	132.50	176,170
10 Sep 19	132.39999 -1.30	134.10	130.40	134.00	101,579
09 Sep 19	133.70000 -4.40	138.40	132.20	138.20	134,778
06 Sep 19	138.10001 -0.70	139.80	137.60	138.50	57,200
05 Sep 19	138.80000 -0.80	140.80	138.60	140.10	58,284
04 Sep 19	139.60001 -0.40	142.90	139.30	142.10	84,523
03 Sep 19	140.00000 -0.70	142.00	139.80	141.10	48,360
02 Sep 19	140.70000 +3.30	141.00	138.00	138.10	59,134
30 Aug 19	137.39999 +1.90	138.10	135.40	136.00	51,161
29 Aug 19	135.50000 +2.80	136.20	133.00	133.00	70,267
28 Aug 19	132.70000 +0.50	133.00	131.20	132.60	57,385
27 Aug 19	132.20000 +0.20	132.60	130.50	132.20	65,179
26 Aug 19	132.00000 +2.30	132.10	128.60	129.20	47,924
23 Aug 19	129.70000 -1.70	132.60	129.70	132.60	55,036
22 Aug 19	131.39999 -2.90	135.20	131.30	134.50	78,868
21 Aug 19	134.30000 +4.30	134.70	130.30	130.30	80,378
20 Aug 19	130.00000 -2.00	133.00	130.00	131.60	70,206
19 Aug 19	132.00000 +1.40	132.60	131.10	131.90	66,595
16 Aug 19	130.60001 +2.00	132.00	128.90	129.00	66,219
15 Aug 19	128.60001 -0.60	130.60	127.20	129.80	64,806
14 Aug 19	129.20000 -0.90	131.60	128.50	130.00	87,610
13 Aug 19	130.10001 -0.90	131.40	128.70	130.40	75,853
12 Aug 19	131.00000 +1.10	133.00	130.00	130.60	71,261
09 Aug 19	129.89999 -0.80	131.30	129.70	130.80	51,015
08 Aug 19	130.70000 +3.20	130.70	127.80	128.40	63,575
07 Aug 19	127.50000 +0.80	128.70	126.10	127.90	78,556
06 Aug 19	126.70000 +1.40	130.50	125.00	125.30	122,053
05 Aug 19	125.30000 -4.70	130.10	125.30	130.00	174,148
02 Aug 19	130.00000 -7.10	135.30	130.00	135.00	116,731
01 Aug 19	137.10001 +3.20	137.40	133.50	133.80	87,864
31 Jul 19	133.89999 +1.30	133.90	131.80	131.80	50,999
30 Jul 19	132.60001 -0.90	135.00	132.20	133.90	42,498
29 Jul 19	133.50000 +0.00	133.90	131.60	132.60	62,520
26 Jul 19	133.50000 +1.80	133.50	131.70	131.70	45,644
25 Jul 19	131.70000 +0.70	133.70	130.60	131.90	97,518
24 Jul 19	131.00000 -0.60	132.50	130.10	131.10	41,192
23 Jul 19	131.60001 +1.80	132.10	129.60	129.60	65,793
22 Jul 19	129.80000 -4.60	131.60	129.40	131.30	114,918
19 Jul 19	134.39999 +3.00	135.00	132.50	132.60	126,139
18 Jul 19	131.39999 +2.70	131.60	126.60	127.40	123,819
17 Jul 19	128.70000 +1.40	128.70	125.80	127.20	114,525
16 Jul 19	127.30000 -0.40	127.70	126.10	127.60	56,835
15 Jul 19	127.70000 +1.10	127.90	125.70	125.70	75,163
12 Jul 19	126.60000 +0.00	126.80	125.80	126.80	52,966
11 Jul 19	126.60000 +0.30	126.70	124.90	126.30	90,913
10 Jul 19	126.30000 -1.10	127.30	124.70	127.30	100,447
09 Jul 19	127.40000 -1.50	128.00	124.70	127.50	161,144
08 Jul 19	128.89999 +0.10	129.80	128.70	128.70	51,755
05 Jul 19	128.80000 -1.50	131.40	128.50	130.50	60,872
04 Jul 19	130.30000 -0.70	131.60	130.30	131.00	42,878
03 Jul 19	131.00000 +1.70	131.10	129.50	129.80	92,716
02 Jul 19	129.30000 +0.50	129.60	128.30	129.40	93,731
01 Jul 19	128.80000 +2.00	129.30	126.90	127.60	89,001
28 Jun 19	126.80000 +3.30	127.30	123.10	123.90	145,236
27 Jun 19	123.50000 +0.00	124.00	122.90	123.20	79,635
26 Jun 19	123.50000 +0.40	123.80	122.30	122.60	108,288
25 Jun 19	123.10000 +2.00	123.10	120.00	120.30	95,137
24 Jun 19	121.10000 +0.60	121.40	120.30	120.50	75,668
21 Jun 19	120.50000 -0.50	121.50	119.40	121.20	136,606
20 Jun 19	121.00000 +0.70	122.00	120.60	120.80	92,847
19 Jun 19	120.30000 -0.20	121.60	119.30	120.80	136,219
18 Jun 19	120.50000 +2.90	121.30	117.10	117.20	152,591
17 Jun 19	117.60000 +2.40	118.20	115.10	115.40	127,783
14 Jun 19	115.20000 +1.60	116.00	112.90	114.00	160,877
13 Jun 19	113.60000 -2.60	116.80	113.20	116.80	193,825
12 Jun 19	116.20000 -3.60	119.50	115.90	119.50	187,456
11 Jun 19	119.80000 -0.70	120.60	118.80	120.60	115,843
10 Jun 19	120.50000 -0.30	121.60	118.60	121.60	94,096
07 Jun 19	120.80000 +2.20	121.80	119.50	120.20	141,280
06 Jun 19	118.60000 -3.80	124.50	116.70	124.40	219,723
05 Jun 19	122.40000 +1.90	122.70	120.60	120.70	177,218
04 Jun 19	120.50000 -2.40	122.70	120.50	122.70	103,208
03 Jun 19	122.90000 -0.10	123.40	121.60	122.80	109,099
31 May 19	123.00000 -0.70	124.60	122.00	122.80	131,569
30 May 19	123.70000 +4.60	124.10	121.40	122.00	88,575
29 May 19	119.10000 -2.40	121.10	118.30	120.60	77,954
28 May 19	121.50000 +1.30	121.50	120.10	120.80	84,572
27 May 19	120.20000 +0.60	120.90	120.00	120.00	28,193
24 May 19	119.60000 +0.30	120.00	118.80	120.00	44,825
23 May 19	119.30000 -1.80	120.60	119.20	120.60	64,692
22 May 19	121.10000 +2.60	121.40	118.20	118.20	80,761
21 May 19	118.50000 +0.50	118.80	117.70	118.50	44,160
20 May 19	118.00000 -1.40	119.90	117.60	119.00	61,745
17 May 19	119.40000 +1.40	120.40	118.50	119.20	82,559
16 May 19	118.00000 +0.80	118.40	116.30	117.60	70,704
15 May 19	117.20000 -1.60	119.00	116.80	118.50	84,521
14 May 19	118.80000 +2.70	119.20	115.50	116.20	65,709
13 May 19	116.10000 -2.40	118.70	116.10	118.20	80,521
10 May 19	118.50000 +0.20	120.10	118.00	118.40	60,127
09 May 19	118.30000 -2.30	120.00	118.00	119.90	50,458
08 May 19	120.60000 +1.80	120.70	118.40	118.60	45,273
07 May 19	118.80000 +0.10	119.60	118.10	118.10	70,324
06 May 19	118.70000 -0.50	118.80	116.70	117.80	29,541
03 May 19	119.20000 +0.80	119.40	117.70	117.80	32,039
02 May 19	118.40000 -0.40	118.60	116.90	118.40	64,797
30 Apr 19	118.80000 -0.90	120.20	118.60	119.80	95,099
29 Apr 19	119.70000 +0.20	119.70	117.80	119.00	65,445
26 Apr 19	119.50000 +0.10	119.80	118.80	118.80	53,545
25 Apr 19	119.40000 -0.60	120.80	118.70	120.40	68,880
24 Apr 19	120.00000 +0.90	122.00	118.30	122.00	82,301
23 Apr 19	119.10000 +1.50	119.40	117.40	117.60	70,691
18 Apr 19	117.60000 +0.60	118.60	116.90	116.90	47,343
17 Apr 19	117.00000 -1.00	118.30	116.20	118.00	73,060
16 Apr 19	118.00000 -0.90	118.70	117.30	117.80	44,010
15 Apr 19	118.90000 +0.60	118.90	117.60	118.40	44,149
12 Apr 19	118.30000 -0.20	119.00	117.20	118.40	49,114
11 Apr 19	118.50000 +0.20	119.60	118.00	119.00	82,369
10 Apr 19	118.30000 +1.10	118.60	117.20	117.60	59,681
09 Apr 19	117.20000 -3.40	120.70	116.80	119.70	95,383
08 Apr 19	120.60000 +0.60	120.60	119.10	120.00	85,537
05 Apr 19	120.00000 +0.70	120.10	118.20	118.50	65,000
04 Apr 19	119.30000 +0.00	119.80	118.60	118.80	68,496
03 Apr 19	119.30000 +0.30	120.00	118.70	119.40	79,557
02 Apr 19	119.00000 +1.70	119.30	117.20	117.30	68,087
01 Apr 19	117.30000 -1.60	120.20	117.30	119.20	79,747
29 Mar 19	118.90000 +1.60	119.40	117.60	118.20	71,556
28 Mar 19	117.30000 +2.00	118.00	115.00	115.00	54,933
27 Mar 19	115.30000 -2.10	117.60	115.00	117.60	63,326
26 Mar 19	117.40000 +2.10	117.40	115.60	115.60	54,473
25 Mar 19	115.30000 +0.30	115.60	114.50	114.90	57,395
22 Mar 19	115.00000 -3.50	118.00	114.40	117.40	145,597
21 Mar 19	118.50000 -0.60	119.50	118.00	119.00	54,777
20 Mar 19	119.10000 +0.10	120.20	118.50	118.90	64,977
19 Mar 19	119.00000 +1.30	119.00	117.40	117.80	56,772
18 Mar 19	117.70000 +0.40	117.80	116.80	117.50	101,843
15 Mar 19	117.30000 +1.60	117.50	115.30	115.30	218,146
14 Mar 19	115.70000 +0.00	116.00	115.30	116.00	115,817
13 Mar 19	115.70000 +0.10	115.90	115.20	115.60	67,323
12 Mar 19	115.60000 -0.60	116.50	115.40	116.50	76,415
11 Mar 19	116.20000 -1.30	118.00	115.70	118.00	62,059
08 Mar 19	117.50000 +0.10	118.00	116.70	117.30	64,260
07 Mar 19	117.40000 +0.40	119.00	117.10	117.60	67,183
06 Mar 19	117.00000 -0.60	117.70	116.90	116.90	50,115
05 Mar 19	117.60000 -0.20	118.10	116.30	117.50	58,710
04 Mar 19	117.80000 +0.90	118.20	116.00	116.00	57,143
01 Mar 19	116.90000 +2.40	116.90	114.50	114.50	91,142
28 Feb 19	114.50000 +1.50	114.80	112.60	112.60	106,937
27 Feb 19	113.00000 -0.10	113.80	112.10	113.10	65,972
26 Feb 19	113.10000 +0.10	113.50	112.30	113.10	35,008
25 Feb 19	113.00000 -0.10	113.30	112.30	113.00	42,542
22 Feb 19	113.10000 -0.20	113.70	112.60	113.00	46,987
21 Feb 19	113.30000 +1.10	115.20	111.90	111.90	77,698
20 Feb 19	112.20000 +0.60	112.30	111.40	112.30	45,733
19 Feb 19	111.60000 -0.70	112.70	111.20	112.00	60,966
18 Feb 19	112.30000 -0.30	113.00	112.00	112.90	60,055
15 Feb 19	112.60000 +0.70	113.30	110.80	111.40	94,492
14 Feb 19	111.90000 +0.40	113.10	111.00	111.50	110,856
13 Feb 19	111.50000 +1.90	112.70	109.10	109.10	111,159
12 Feb 19	109.60000 +1.00	110.40	108.50	108.80	107,196
11 Feb 19	108.60000 +1.60	108.70	106.80	106.90	54,931
08 Feb 19	107.00000 -1.80	109.00	106.70	108.80	75,429
07 Feb 19	108.80000 -0.10	109.60	107.80	109.10	97,042
06 Feb 19	108.90000 +0.90	110.10	107.40	107.90	116,839
05 Feb 19	108.00000 +2.20	108.20	105.00	106.00	101,797
04 Feb 19	105.80000 +3.00	105.90	102.80	103.00	122,279
01 Feb 19	102.80000 +1.30	102.90	101.30	101.50	99,390
31 Jan 19	101.50000 -0.50	103.40	101.20	102.00	120,696
30 Jan 19	102.00000 +0.20	104.60	101.40	102.00	103,046
29 Jan 19	101.80000 +2.45	101.80	98.95	99.80	107,863
28 Jan 19	99.35000 -1.65	100.70	98.80	100.60	95,613
25 Jan 19	101.00000 +0.00	102.40	100.50	101.40	96,702
24 Jan 19	101.00000 -0.90	102.00	100.40	101.90	145,098
23 Jan 19	101.90000 +2.10	102.60	99.50	100.00	148,208
22 Jan 19	99.80000 -3.50	105.00	99.25	105.00	180,023
21 Jan 19	103.30000 +1.50	103.50	102.00	102.00	80,653
18 Jan 19	101.80000 +0.80	102.10	100.20	101.40	74,155
17 Jan 19	101.00000 +1.95	101.10	98.95	99.00	85,674
16 Jan 19	99.05000 -1.15	100.40	98.80	100.40	82,830
15 Jan 19	100.20000 +1.45	101.00	98.85	99.35	81,689
14 Jan 19	98.75000 -0.80	99.50	98.35	99.00	75,092
11 Jan 19	99.55000 -0.20	101.20	99.20	99.75	87,668
10 Jan 19	99.75000 -0.35	100.00	97.75	100.00	84,488
09 Jan 19	100.10000 +0.45	101.50	99.70	100.80	103,644
08 Jan 19	99.65000 +1.85	100.30	97.95	98.20	96,575
07 Jan 19	97.80000 -1.10	99.20	96.60	99.20	88,613
04 Jan 19	98.90000 +4.15	99.00	95.05	95.50	125,328
03 Jan 19	94.75000 -3.05	97.25	94.15	97.20	117,804
02 Jan 19	97.80000 -1.15	98.70	96.90	98.30	77,359
31 Dec 18	98.95000 +0.35	99.00	98.35	98.70	16,155
28 Dec 18	98.60000 +1.75	99.55	97.20	97.20	68,759
27 Dec 18	96.85000 -1.25	99.20	96.15	98.80	74,714
24 Dec 18	98.10000 +0.90	98.75	97.10	97.20	22,200
21 Dec 18	97.20000 -3.00	99.95	96.95	99.80	162,087
20 Dec 18	100.20000 -2.20	101.50	100.00	101.40	146,303
19 Dec 18	102.40000 +1.80	103.50	100.40	100.50	126,357
18 Dec 18	100.60000 -1.10	104.40	100.40	102.40	174,141
17 Dec 18	101.70000 -1.20	102.90	101.40	102.60	114,819
14 Dec 18	102.90000 -0.90	103.50	102.30	103.40	83,488
13 Dec 18	103.80000 +0.00	104.90	102.90	104.60	97,069
12 Dec 18	103.80000 +2.20	105.50	102.50	102.70	110,057
11 Dec 18	101.60000 +1.65	102.70	100.10	100.30	130,486
10 Dec 18	99.95000 +0.45	100.80	99.20	99.30	151,235
07 Dec 18	99.50000 +0.35	101.80	99.50	99.75	138,415
06 Dec 18	99.15000 -3.15	102.20	98.80	102.20	146,044
05 Dec 18	102.30000 -1.30	104.60	102.30	103.20	98,176
04 Dec 18	103.60000 -0.90	105.00	103.00	104.20	129,260
03 Dec 18	104.50000 +2.20	105.70	103.90	104.00	151,615
30 Nov 18	102.30000 +0.30	103.00	101.40	101.80	220,464
29 Nov 18	102.00000 +0.40	103.50	100.20	102.10	172,465
28 Nov 18	101.60000 +0.40	102.60	100.70	101.60	144,419
27 Nov 18	101.20000 -1.40	104.00	100.80	102.20	133,293
26 Nov 18	102.60000 -1.60	105.40	102.30	105.00	156,744
23 Nov 18	104.20000 +0.20	104.30	102.70	104.20	100,572
22 Nov 18	104.00000 -0.10	108.00	102.80	104.80	208,068
21 Nov 18	104.10000 +1.20	105.10	102.80	103.20	195,094
20 Nov 18	102.90000 +0.10	104.20	102.10	102.60	127,733
19 Nov 18	102.80000 -2.30	105.80	102.80	104.90	96,023
16 Nov 18	105.10000 +1.20	106.10	104.10	104.20	97,466
15 Nov 18	103.90000 -1.80	108.00	103.60	108.00	123,891
14 Nov 18	105.70000 -1.90	108.10	105.60	107.40	74,488
13 Nov 18	107.60000 +0.20	109.70	107.20	107.70	75,283
12 Nov 18	107.40000 -0.50	109.00	106.80	108.00	95,538
09 Nov 18	107.90000 -0.10	108.70	106.30	106.30	101,776
08 Nov 18	108.00000 -2.00	110.60	107.80	110.00	83,570
07 Nov 18	110.00000 +1.60	110.30	108.10	108.80	114,769
06 Nov 18	108.40000 +0.80	108.90	107.40	108.00	83,155
05 Nov 18	107.60000 -0.30	108.30	106.70	107.30	72,335
02 Nov 18	107.90000 +2.20	109.00	106.80	106.80	145,029
01 Nov 18	105.70000 +0.80	106.90	104.80	104.80	108,476
31 Oct 18	104.90000 +1.80	105.70	103.20	103.60	122,202
30 Oct 18	103.10000 +3.10	103.50	100.00	100.00	124,765
29 Oct 18	100.00000 -3.40	102.70	98.60	102.70	170,322
26 Oct 18	103.40000 -0.20	103.80	101.50	103.10	121,476
25 Oct 18	103.60000 +2.80	104.00	100.30	100.80	122,065
24 Oct 18	100.80000 +0.70	102.50	100.20	100.60	142,135
23 Oct 18	100.10000 -5.30	103.90	99.55	103.90	196,473
22 Oct 18	105.40000 +0.60	107.30	105.10	105.10	126,033
19 Oct 18	104.80000 +0.70	105.90	100.20	100.20	209,255
18 Oct 18	104.10000 +1.00	105.40	103.00	103.80	151,675
17 Oct 18	103.10000 +0.40	104.00	102.60	103.80	99,716
16 Oct 18	102.70000 +2.50	103.80	100.00	100.00	94,563
15 Oct 18	100.20000 -0.10	100.90	99.65	100.40	115,159
12 Oct 18	100.30000 -0.70	102.10	100.10	102.00	125,238
11 Oct 18	101.00000 -1.80	103.80	100.00	102.00	196,084
10 Oct 18	102.80000 -6.50	109.70	102.80	108.80	145,328
09 Oct 18	109.30000 +0.50	109.60	107.90	109.00	84,069
08 Oct 18	108.80000 -1.10	110.60	108.80	109.40	128,763
05 Oct 18	109.90000 -2.20	112.10	109.00	112.00	178,888
04 Oct 18	112.10000 -4.30	116.00	111.70	116.00	137,005
03 Oct 18	116.40000 +0.90	117.10	115.50	116.20	49,841
02 Oct 18	115.50000 -1.30	117.00	114.90	116.50	101,055
01 Oct 18	116.80000 +4.60	117.30	111.70	111.70	154,812
28 Sep 18	112.20000 +0.40	112.60	111.60	111.80	134,048
27 Sep 18	111.80000 +0.20	112.30	111.10	111.80	76,759
26 Sep 18	111.60000 +1.10	112.60	109.60	110.30	99,732
25 Sep 18	110.50000 -0.70	111.50	110.30	111.40	105,600
24 Sep 18	111.20000 -2.90	113.90	108.90	113.80	154,660
21 Sep 18	114.10000 +0.70	114.50	113.20	113.60	117,337
20 Sep 18	113.40000 -0.10	113.70	112.50	113.40	104,008
19 Sep 18	113.50000 -0.60	114.30	113.10	113.60	56,593
18 Sep 18	114.10000 -0.20	114.90	113.60	114.30	70,105
17 Sep 18	114.30000 -0.90	115.30	113.70	114.60	64,308
14 Sep 18	115.20000 -0.70	116.20	114.70	115.50	97,629
13 Sep 18	115.90000 -0.20	116.80	115.60	116.80	78,944
12 Sep 18	116.10000 +0.30	116.90	115.20	115.90	103,579
11 Sep 18	115.80000 -0.30	117.20	115.00	116.20	97,549
10 Sep 18	116.10000 +0.40	117.10	115.50	115.50	76,421
07 Sep 18	115.70000 -0.60	116.80	115.40	116.20	71,304
06 Sep 18	116.30000 -1.50	118.10	116.20	117.40	95,728
05 Sep 18	117.80000 -2.60	120.20	117.70	119.80	120,155
04 Sep 18	120.40000 -1.10	121.80	120.40	121.60	68,219
03 Sep 18	121.50000 +0.80	121.50	120.30	121.20	45,560
31 Aug 18	120.70000 +0.30	121.20	119.80	120.80	79,907
30 Aug 18	120.40000 -0.90	121.90	120.00	121.20	55,156
29 Aug 18	121.30000 -0.50	122.10	120.10	121.90	75,258
28 Aug 18	121.80000 +0.70	122.50	121.00	121.00	44,882
27 Aug 18	121.10000 -0.20	121.90	121.10	121.30	17,211
24 Aug 18	121.30000 +0.50	121.80	120.80	120.90	28,922
23 Aug 18	120.80000 +0.00	122.00	120.80	121.60	52,287
22 Aug 18	120.80000 -1.50	122.20	120.70	122.00	70,443
21 Aug 18	122.30000 -3.00	125.30	121.60	124.50	80,333
20 Aug 18	125.30000 +1.60	125.30	123.30	123.70	75,704
17 Aug 18	123.70000 +0.30	124.50	123.10	123.80	59,169
16 Aug 18	123.40000 +0.90	123.70	122.60	123.00	61,998
15 Aug 18	122.50000 -1.20	124.80	121.80	124.00	55,418
14 Aug 18	123.70000 +1.20	124.60	122.50	122.60	67,728
13 Aug 18	122.50000 +1.00	122.60	120.50	121.50	60,769
10 Aug 18	121.50000 +0.10	121.50	120.20	120.60	50,889
09 Aug 18	121.40000 +1.30	121.40	119.80	119.90	31,880
08 Aug 18	120.10000 -0.30	121.10	120.10	120.40	45,670
07 Aug 18	120.40000 +0.50	121.10	119.50	119.80	47,323
06 Aug 18	119.90000 -0.10	120.40	119.40	120.00	32,820
03 Aug 18	120.00000 +0.70	120.30	118.60	119.60	41,134
02 Aug 18	119.30000 +0.00	119.80	118.30	118.50	62,040
01 Aug 18	119.30000 +2.50	120.00	116.80	117.50	102,136
31 Jul 18	116.80000 -1.90	117.60	116.70	116.90	85,179
30 Jul 18	118.70000 -2.10	121.00	118.70	120.90	70,114
27 Jul 18	120.80000 +0.80	121.50	120.00	120.10	117,025
26 Jul 18	120.00000 +1.30	120.10	118.20	118.40	115,395
25 Jul 18	118.70000 +0.70	119.70	118.20	118.30	91,887
24 Jul 18	118.00000 +0.00	118.80	117.10	118.20	103,020
23 Jul 18	118.00000 -0.80	119.10	117.60	118.90	70,336
20 Jul 18	118.80000 +3.20	119.00	115.40	117.00	212,666
19 Jul 18	115.60000 -0.40	116.60	114.60	115.40	69,332
18 Jul 18	116.00000 +1.60	116.30	114.60	114.60	76,860
17 Jul 18	114.40000 +0.50	114.80	113.70	114.40	59,766
16 Jul 18	113.90000 -0.30	114.80	113.70	114.10	42,869
13 Jul 18	114.20000 -0.20	115.30	114.20	114.60	71,029
12 Jul 18	114.40000 +1.40	115.10	112.70	112.70	62,990
11 Jul 18	113.00000 -0.80	113.50	112.70	113.40	76,076
10 Jul 18	113.80000 +0.10	114.00	112.70	113.50	95,752
09 Jul 18	113.70000 +0.60	114.10	112.20	112.90	126,963
06 Jul 18	113.10000 +1.30	113.40	111.90	112.30	102,244
05 Jul 18	111.80000 -0.30	112.50	111.40	111.90	111,909
04 Jul 18	112.10000 +0.10	113.00	111.80	112.10	77,712
03 Jul 18	112.00000 +0.10	112.70	111.70	112.30	77,601
02 Jul 18	111.90000 +0.90	112.70	110.20	110.30	135,264
29 Jun 18	111.00000 -2.00	114.80	111.00	113.60	234,060
28 Jun 18	113.00000 -1.30	115.40	111.80	114.20	132,221
27 Jun 18	114.30000 -0.50	115.70	113.60	115.20	103,246
26 Jun 18	114.80000 +1.00	116.10	114.00	115.00	79,835
25 Jun 18	113.80000 -2.60	116.60	113.80	115.70	99,994
22 Jun 18	116.40000 +0.40	116.90	114.90	115.80	120,234
21 Jun 18	116.00000 -1.70	119.00	115.40	118.10	203,553
20 Jun 18	117.70000 -5.20	121.60	117.70	120.70	184,034
19 Jun 18	122.90000 -1.50	125.80	122.90	123.80	72,441
18 Jun 18	124.40000 -3.30	127.10	123.90	127.10	98,232
15 Jun 18	127.70000 +1.20	131.20	126.90	127.00	140,527
14 Jun 18	126.50000 +1.80	127.10	123.30	124.50	108,353
13 Jun 18	124.70000 +1.70	125.20	123.10	123.10	63,427
12 Jun 18	123.00000 -1.40	126.80	122.60	125.60	100,258
11 Jun 18	124.40000 +1.50	126.10	123.90	124.00	95,024
08 Jun 18	122.90000 +1.50	123.30	120.10	120.30	78,335
07 Jun 18	121.40000 -6.10	127.00	118.80	126.60	268,198
06 Jun 18	127.50000 -2.10	130.40	126.80	129.60	109,204
05 Jun 18	129.60001 +0.90	131.30	128.70	128.70	69,685
04 Jun 18	128.70000 +2.50	129.40	126.80	126.80	54,586
01 Jun 18	126.20000 -0.50	127.00	124.60	126.60	120,253
31 May 18	126.70000 +0.20	127.80	125.30	126.50	116,871
30 May 18	126.50000 -0.50	127.50	125.90	127.00	73,336
29 May 18	127.00000 -1.80	127.00	125.00	125.90	108,710
28 May 18	128.80000 +0.60	129.70	126.10	126.10	53,559
25 May 18	128.20000 +0.60	129.10	126.80	127.70	76,448
24 May 18	127.60000 +4.00	127.90	123.60	123.60	134,402
23 May 18	123.60000 -0.40	124.80	123.60	124.00	77,398
22 May 18	124.00000 +1.00	124.40	122.90	123.20	39,308
21 May 18	123.00000 +1.20	123.80	121.40	121.40	32,387
18 May 18	121.80000 +0.30	122.00	121.20	121.80	38,179
17 May 18	121.50000 +1.70	121.70	119.80	119.90	45,183
16 May 18	119.80000 +1.30	119.90	118.10	118.50	46,609
15 May 18	118.50000 +1.10	118.90	117.30	117.50	58,293
14 May 18	117.40000 +0.80	117.40	115.70	116.30	56,148
11 May 18	116.60000 -0.90	118.00	116.40	117.30	39,902
10 May 18	117.50000 +0.70	117.80	116.90	117.00	35,912
09 May 18	116.80000 +0.60	117.20	116.00	116.10	38,336
08 May 18	116.20000 +0.00	116.70	115.40	115.80	58,595
07 May 18	116.20000 +0.50	116.90	115.40	115.40	26,295
04 May 18	115.70000 +0.60	116.50	115.00	115.00	46,036
03 May 18	115.10000 -0.50	116.30	115.10	115.60	52,015
02 May 18	115.60000 +1.50	116.20	114.00	114.00	63,000
30 Apr 18	114.10000 -0.10	115.10	113.80	113.80	60,615
27 Apr 18	114.20000 +0.40	114.80	113.60	114.20	37,536
26 Apr 18	113.80000 +1.90	114.10	111.70	111.80	42,425
25 Apr 18	111.90000 -1.10	113.00	111.70	112.70	46,548
24 Apr 18	113.00000 +1.00	113.40	111.90	112.10	80,980
23 Apr 18	112.00000 -1.50	113.40	111.30	113.40	78,520
20 Apr 18	113.50000 -0.50	114.30	113.30	113.90	84,627
19 Apr 18	114.00000 -1.60	116.10	114.00	115.90	71,745
18 Apr 18	115.60000 -0.10	116.40	112.80	115.00	167,290
17 Apr 18	115.70000 +1.20	115.70	114.40	114.50	79,287
16 Apr 18	114.50000 +0.40	114.70	113.70	114.10	57,681
13 Apr 18	114.10000 +0.10	114.80	113.80	114.40	75,538
12 Apr 18	114.00000 +1.00	114.00	112.10	113.00	102,190
11 Apr 18	113.00000 -5.10	116.90	112.40	116.90	133,387
10 Apr 18	118.10000 -1.10	120.80	117.60	119.90	90,384
09 Apr 18	119.20000 +0.20	119.80	118.00	119.20	56,763
06 Apr 18	119.00000 -0.60	119.90	118.30	119.00	76,528
05 Apr 18	119.60000 +3.60	119.60	116.50	116.90	99,522
04 Apr 18	116.00000 +0.90	117.70	114.90	115.30	144,690
03 Apr 18	115.10000 -0.70	116.10	114.80	115.10	75,234
29 Mar 18	115.80000 +2.10	116.20	113.60	113.80	70,579
28 Mar 18	113.70000 +1.00	113.70	111.60	112.30	50,811
27 Mar 18	112.70000 +0.30	114.00	112.20	113.10	83,662
26 Mar 18	112.40000 +0.00	113.30	111.70	112.50	52,345
23 Mar 18	112.40000 -0.90	113.10	111.20	112.60	59,611
22 Mar 18	113.30000 -0.90	114.50	112.50	113.60	46,130
21 Mar 18	114.20000 +0.50	114.50	113.00	113.80	47,203
20 Mar 18	113.70000 +0.90	114.10	112.70	112.80	48,513
19 Mar 18	112.80000 -1.10	113.10	111.80	112.80	61,895
16 Mar 18	113.90000 -0.30	115.20	113.60	114.20	83,865
15 Mar 18	114.20000 +0.90	114.40	113.00	113.30	52,211
14 Mar 18	113.30000 +0.90	114.20	112.00	112.20	60,320
13 Mar 18	112.40000 -2.40	115.10	112.20	115.00	93,947
12 Mar 18	114.80000 +1.10	115.20	113.80	114.00	55,526
09 Mar 18	113.70000 +1.30	114.30	112.30	112.30	61,192
08 Mar 18	112.40000 +2.70	112.90	109.60	109.60	86,085
07 Mar 18	109.70000 +0.00	110.00	109.20	109.60	63,421
06 Mar 18	109.70000 +0.00	110.20	109.00	110.20	72,424
05 Mar 18	109.70000 +1.60	110.80	108.10	108.10	67,628
02 Mar 18	108.10000 -3.30	111.80	108.00	111.30	123,723
01 Mar 18	111.40000 -0.50	112.00	110.50	111.90	90,813
28 Feb 18	111.90000 -0.30	112.70	111.10	111.90	141,100
27 Feb 18	112.20000 +1.90	113.20	111.70	111.70	130,775
26 Feb 18	110.30000 +0.40	110.90	109.70	109.70	48,056
23 Feb 18	109.90000 +0.40	109.90	109.20	109.90	62,237
22 Feb 18	109.50000 +1.10	110.00	107.80	108.00	99,421
21 Feb 18	108.40000 +0.70	109.00	106.60	107.20	80,454
20 Feb 18	107.70000 -1.50	109.10	107.00	108.80	87,099
19 Feb 18	109.20000 -0.50	110.20	108.60	109.70	81,819
16 Feb 18	109.70000 +2.70	109.70	107.10	107.30	101,250
15 Feb 18	107.00000 +1.50	107.00	104.40	105.80	88,815
14 Feb 18	105.50000 +0.70	106.90	105.00	105.20	100,703
13 Feb 18	104.80000 +0.50	104.90	103.90	104.40	68,402
12 Feb 18	104.30000 +0.50	104.90	103.30	104.30	87,230
09 Feb 18	103.80000 +0.00	104.70	102.90	103.60	137,427
08 Feb 18	103.80000 +0.70	105.60	102.80	102.80	144,296
07 Feb 18	103.10000 +2.00	103.40	101.00	101.80	117,645
06 Feb 18	101.10000 -2.20	102.30	99.05	100.60	130,524
05 Feb 18	103.30000 -1.90	104.90	102.70	104.90	98,257
02 Feb 18	105.20000 -2.00	107.20	104.60	106.80	123,996
01 Feb 18	107.20000 +1.20	107.80	106.00	106.40	155,395
31 Jan 18	106.00000 -0.10	106.70	105.30	106.10	94,818
30 Jan 18	106.10000 +0.70	107.40	105.60	105.70	102,018
29 Jan 18	105.40000 -0.80	106.40	105.40	106.40	73,979
26 Jan 18	106.20000 +2.40	106.30	102.90	103.70	116,241
25 Jan 18	103.80000 -1.80	105.90	103.40	105.50	132,973
24 Jan 18	105.60000 -2.00	107.70	105.40	107.40	89,469
23 Jan 18	107.60000 -0.20	108.70	107.20	107.80	95,393
22 Jan 18	107.80000 -0.20	108.40	106.40	107.70	141,401
19 Jan 18	108.00000 -2.60	112.50	105.90	110.30	281,343
18 Jan 18	110.60000 -1.60	112.50	109.60	112.20	97,988
17 Jan 18	112.20000 +0.80	112.20	110.80	111.20	92,757
16 Jan 18	111.40000 -0.60	112.70	110.70	112.30	72,492
15 Jan 18	112.00000 -1.30	113.70	111.90	112.90	72,031
12 Jan 18	113.30000 +1.60	113.30	111.00	111.70	110,955
11 Jan 18	111.70000 -0.60	113.50	111.70	112.40	88,731
10 Jan 18	112.30000 -1.50	114.10	111.60	113.40	82,191
09 Jan 18	113.80000 +0.40	114.30	113.50	113.50	65,103
08 Jan 18	113.40000 +0.80	113.50	112.10	112.40	65,860
05 Jan 18	112.60000 +0.10	112.80	111.10	112.40	155,340
04 Jan 18	112.50000 -3.30	115.20	110.90	115.20	148,547
03 Jan 18	115.80000 +0.80	116.60	114.50	115.10	57,988
02 Jan 18	115.00000 -0.50	115.60	114.10	115.50	66,351
29 Dec 17	115.50000 -0.15	116.25	115.00	115.95	51,404
28 Dec 17	115.65000 -1.10	117.05	115.30	116.75	63,552
27 Dec 17	116.75000 +1.00	116.95	115.10	115.25	38,723
22 Dec 17	115.75000 +0.05	116.40	114.80	115.50	64,184
21 Dec 17	115.70000 +0.30	115.70	113.85	115.30	95,984
20 Dec 17	115.40000 -1.35	117.30	114.90	117.05	57,151
19 Dec 17	116.75000 -1.95	119.05	116.25	118.70	85,897
18 Dec 17	118.70000 +3.25	119.80	115.65	115.65	112,726
15 Dec 17	115.45000 -0.65	115.65	114.55	115.65	298,753
14 Dec 17	116.10000 -1.70	117.55	115.00	117.55	76,042
13 Dec 17	117.80000 +1.30	117.80	115.85	115.95	58,273
12 Dec 17	116.50000 +0.10	116.65	115.05	116.10	75,502
11 Dec 17	116.40000 +0.05	116.95	115.60	116.35	45,617
08 Dec 17	116.35000 -0.30	116.90	115.75	116.80	57,990
07 Dec 17	116.65000 +0.35	116.85	115.75	116.70	82,044
06 Dec 17	116.30000 +4.20	117.00	111.20	111.80	128,142
05 Dec 17	112.10000 +1.20	112.60	110.50	110.60	74,484
04 Dec 17	110.90000 +0.40	111.40	110.00	110.60	93,695
01 Dec 17	110.50000 -1.30	111.60	107.90	111.60	119,171
30 Nov 17	111.80000 +1.25	112.05	110.40	110.40	100,043
29 Nov 17	110.55000 -0.50	112.40	110.00	111.00	68,592
28 Nov 17	111.05000 +0.10	111.60	110.25	110.70	56,645
27 Nov 17	110.95000 +0.05	111.65	110.15	111.00	74,066
24 Nov 17	110.90000 +1.50	112.15	109.00	109.00	118,809
23 Nov 17	109.40000 -1.90	109.50	106.35	109.00	111,765
22 Nov 17	111.30000 -0.10	112.35	110.80	111.60	75,575
21 Nov 17	111.40000 +0.85	111.45	110.00	110.90	90,763
20 Nov 17	110.55000 -0.05	111.10	109.95	110.55	68,015
17 Nov 17	110.60000 +0.20	111.20	110.20	110.50	41,750
16 Nov 17	110.40000 +0.35	111.45	110.10	110.15	57,783
15 Nov 17	110.05000 -1.30	111.20	109.60	111.00	78,264
14 Nov 17	111.35000 +0.25	111.90	110.80	111.05	53,492
13 Nov 17	111.10000 -0.15	112.30	110.25	111.25	63,239
10 Nov 17	111.25000 +0.90	112.10	109.60	110.30	78,850
09 Nov 17	110.35000 -2.00	112.60	110.35	112.60	81,276
08 Nov 17	112.35000 -0.50	114.10	111.90	113.30	89,986
07 Nov 17	112.85000 -0.55	114.00	112.75	114.00	67,444
06 Nov 17	113.40000 +0.15	113.80	112.70	112.80	70,245
03 Nov 17	113.25000 +2.05	113.25	111.10	111.30	77,930
02 Nov 17	111.20000 -0.55	112.50	110.65	111.90	50,077
01 Nov 17	111.75000 +0.25	112.85	111.75	111.95	70,380
31 Oct 17	111.50000 +0.00	112.60	111.45	112.00	71,544
30 Oct 17	111.50000 +0.05	112.10	111.05	111.55	88,465
27 Oct 17	111.45000 +2.85	112.20	109.50	109.50	129,213
26 Oct 17	108.60000 +2.30	108.60	106.15	106.15	65,514
25 Oct 17	106.30000 -1.20	107.40	106.05	107.35	47,631
24 Oct 17	107.50000 -0.25	108.05	107.25	107.55	45,700
23 Oct 17	107.75000 +0.75	107.95	106.90	107.05	42,506
20 Oct 17	107.00000 +0.35	107.80	106.55	106.90	62,381
19 Oct 17	106.65000 -0.50	107.85	106.30	106.80	64,487
18 Oct 17	107.15000 +1.05	107.45	105.75	106.05	99,245
17 Oct 17	106.10000 -1.40	109.15	104.70	108.00	201,809
16 Oct 17	107.50000 -1.50	109.10	107.50	108.85	89,202
13 Oct 17	109.00000 +0.10	109.70	108.60	108.60	63,727
12 Oct 17	108.90000 -0.20	109.10	108.30	109.10	56,367
11 Oct 17	109.10000 +1.15	109.55	107.60	107.90	97,063
10 Oct 17	107.95000 +2.25	108.15	105.20	105.20	89,218
09 Oct 17	105.70000 +0.30	106.30	105.05	105.40	67,856
06 Oct 17	105.40000 +0.85	105.40	103.95	104.55	81,602
05 Oct 17	104.55000 +1.50	104.65	103.15	103.15	57,529
04 Oct 17	103.05000 -0.85	103.90	102.90	103.60	99,997
03 Oct 17	103.90000 +2.05	104.50	102.75	104.00	126,497
02 Oct 17	101.85000 +1.65	101.85	99.50	100.60	68,992
29 Sep 17	100.20000 +1.00	100.20	98.91	99.38	93,317
28 Sep 17	99.20000 +0.60	99.31	98.52	98.77	73,156
27 Sep 17	98.60000 -0.33	99.23	98.27	99.15	59,939
26 Sep 17	98.93000 +0.72	99.24	97.94	98.03	55,579
25 Sep 17	98.21000 +1.05	98.32	96.80	96.85	36,312
22 Sep 17	97.16000 -0.09	98.00	96.98	97.29	37,925
21 Sep 17	97.25000 -0.44	97.80	96.98	97.62	60,941
20 Sep 17	97.69000 +0.13	97.80	97.10	97.59	50,149
19 Sep 17	97.56000 -0.12	97.90	97.00	97.44	48,951
18 Sep 17	97.68000 -0.12	98.32	97.68	98.03	33,095
15 Sep 17	97.80000 -1.48	99.21	97.45	99.20	75,827
14 Sep 17	99.28000 -0.03	100.05	99.19	99.31	38,412
13 Sep 17	99.31000 -0.74	99.96	98.60	98.60	52,098
12 Sep 17	100.05000 +0.68	100.25	99.47	99.75	88,111
11 Sep 17	99.37000 +1.78	99.52	97.60	97.60	69,683
08 Sep 17	97.59000 +1.14	97.59	95.90	96.23	59,765
07 Sep 17	96.45000 +0.75	96.73	95.72	95.76	62,621
06 Sep 17	95.70000 +0.09	96.58	95.38	95.60	70,656
05 Sep 17	95.61000 +0.61	96.14	94.86	94.89	77,121
04 Sep 17	95.00000 +0.16	95.37	94.40	94.70	41,898
01 Sep 17	94.84000 -1.09	96.80	94.84	96.07	99,461
31 Aug 17	95.93000 +0.29	96.58	94.92	95.68	125,328
30 Aug 17	95.64000 +0.63	96.05	95.32	95.58	42,412
29 Aug 17	95.01000 -1.73	96.35	94.45	96.35	67,649
28 Aug 17	96.74000 -0.16	97.18	95.94	96.42	33,439
25 Aug 17	96.90000 -0.44	97.20	96.50	97.17	45,743
24 Aug 17	97.34000 +0.18	97.60	96.81	97.37	48,703
23 Aug 17	97.16000 +0.16	97.35	96.57	96.87	41,508
22 Aug 17	97.00000 +0.40	97.19	96.42	96.80	65,163
21 Aug 17	96.60000 -0.11	96.76	95.80	96.60	55,553
18 Aug 17	96.71000 -1.79	98.03	96.71	98.00	79,267
17 Aug 17	98.50000 +1.15	98.62	97.14	97.34	77,390
16 Aug 17	97.35000 +0.83	98.20	96.80	96.80	44,318
15 Aug 17	96.52000 +0.65	96.64	95.44	96.14	49,049
14 Aug 17	95.87000 +1.12	96.12	94.76	94.76	61,007
11 Aug 17	94.75000 -1.07	95.87	94.45	95.63	68,633
10 Aug 17	95.82000 -1.66	97.85	95.58	97.50	94,705
09 Aug 17	97.48000 -1.48	98.96	97.07	98.59	72,402
08 Aug 17	98.96000 +0.64	98.96	98.16	98.20	53,186
07 Aug 17	98.32000 -0.21	98.84	98.10	98.63	56,917
04 Aug 17	98.53000 +1.07	98.86	97.32	97.35	77,008
03 Aug 17	97.46000 +0.65	97.67	95.86	97.30	76,801
02 Aug 17	96.81000 +0.30	97.34	96.06	96.66	61,099
01 Aug 17	96.51000 -0.76	96.65	94.35	96.32	97,769
31 Jul 17	97.27000 -1.40	99.47	97.13	98.55	130,528
28 Jul 17	98.67000 -0.24	98.96	97.68	98.96	64,077
27 Jul 17	98.91000 -0.81	101.55	98.73	100.30	79,667
26 Jul 17	99.72000 +1.07	100.65	98.98	99.00	70,252
25 Jul 17	98.65000 +0.68	100.10	97.66	98.00	70,689
24 Jul 17	97.97000 -2.78	100.80	97.86	100.75	98,613
21 Jul 17	100.75000 -0.55	101.65	100.00	101.00	109,334
20 Jul 17	101.30000 -2.40	106.45	99.85	105.30	168,743
19 Jul 17	103.70000 +0.85	103.70	102.85	103.20	65,239
18 Jul 17	102.85000 -0.15	103.50	102.00	102.90	78,371
17 Jul 17	103.00000 +0.35	103.00	102.20	102.80	56,556
14 Jul 17	102.65000 +0.90	102.65	101.35	101.90	46,680
13 Jul 17	101.75000 +1.25	102.05	99.92	100.10	82,920
12 Jul 17	100.50000 +2.22	100.60	98.29	98.39	51,873
11 Jul 17	98.28000 -1.34	100.10	98.23	99.76	82,167
10 Jul 17	99.62000 -0.48	99.95	98.80	99.50	83,041
07 Jul 17	100.10000 +0.05	100.20	99.12	100.15	75,091
06 Jul 17	100.05000 -1.65	102.40	99.42	101.90	94,784
05 Jul 17	101.70000 +0.30	102.30	100.85	101.40	46,999
04 Jul 17	101.40000 -1.30	102.60	101.40	102.60	62,764
03 Jul 17	102.70000 +0.45	102.95	102.25	102.80	68,404
30 Jun 17	102.25000 +0.40	103.15	101.70	101.95	96,659
29 Jun 17	101.85000 -1.90	103.65	101.25	103.60	103,867
28 Jun 17	103.75000 -1.50	105.05	102.80	104.75	78,518
27 Jun 17	105.25000 -0.10	105.35	104.60	104.90	103,292
26 Jun 17	105.35000 +1.75	106.05	104.10	104.10	83,170
23 Jun 17	103.60000 -0.40	105.00	103.35	104.05	67,804
22 Jun 17	104.00000 -0.40	104.50	103.80	104.35	52,809
21 Jun 17	104.40000 -0.85	105.10	103.90	105.10	80,773
20 Jun 17	105.25000 +0.60	105.75	104.85	105.05	80,928
19 Jun 17	104.65000 +0.15	105.55	104.40	104.65	108,453
16 Jun 17	104.50000 +2.30	104.75	102.55	102.55	148,061
15 Jun 17	102.20000 -0.55	102.60	100.75	102.55	121,016
14 Jun 17	102.75000 -0.25	104.75	102.65	103.25	129,801
13 Jun 17	103.00000 +3.57	104.55	99.79	99.80	308,039
12 Jun 17	99.43000 -2.17	101.75	99.29	101.50	89,651
09 Jun 17	101.60000 +1.20	101.65	99.60	99.80	119,132
08 Jun 17	100.40000 +3.13	103.45	98.51	102.45	278,988
07 Jun 17	97.27000 +0.00	97.96	96.60	97.00	115,565
06 Jun 17	97.27000 -1.12	98.20	96.43	97.90	113,201
05 Jun 17	98.39000 +0.07	98.80	98.20	98.20	47,974
02 Jun 17	98.32000 +0.11	98.98	98.14	98.15	64,475
01 Jun 17	98.21000 +0.73	98.64	97.40	97.40	73,206
31 May 17	97.48000 -0.20	98.50	97.24	97.39	111,854
30 May 17	97.68000 +0.21	97.68	96.65	97.30	55,512
29 May 17	97.47000 +0.33	97.69	97.31	97.43	25,422
26 May 17	97.14000 +0.05	97.43	96.74	97.43	57,595
25 May 17	97.09000 +0.21	97.72	96.76	97.00	50,043
24 May 17	96.88000 +0.99	96.89	95.68	95.98	68,116
23 May 17	95.89000 +0.37	95.98	94.90	95.45	66,739
22 May 17	95.52000 +0.33	95.55	94.31	95.10	56,756
19 May 17	95.19000 +1.98	95.19	92.94	92.94	67,497
18 May 17	93.21000 -1.52	95.00	92.37	94.60	93,438
17 May 17	94.73000 -1.56	96.39	94.70	96.13	100,307
16 May 17	96.29000 -0.16	96.59	95.60	96.46	56,897
15 May 17	96.45000 +0.61	96.89	95.54	95.90	89,169
12 May 17	95.84000 +1.25	95.84	93.85	94.75	69,649
11 May 17	94.59000 -0.35	95.38	93.91	94.79	67,788
10 May 17	94.94000 -0.44	94.94	93.88	94.28	81,339
09 May 17	95.38000 +0.69	95.41	94.49	94.61	61,230
08 May 17	94.69000 -2.31	97.24	94.43	97.00	105,139
05 May 17	97.00000 +2.03	97.04	95.00	95.00	111,363
04 May 17	94.97000 +1.24	95.17	93.41	93.49	115,217
03 May 17	93.73000 -0.25	94.09	93.32	93.99	127,051
02 May 17	93.98000 +1.36	94.06	92.87	93.20	91,257
28 Apr 17	92.62000 +0.08	93.00	92.06	92.60	122,093
27 Apr 17	92.54000 +0.81	92.58	90.90	91.81	75,836
26 Apr 17	91.73000 +0.12	92.12	90.86	91.20	59,243
25 Apr 17	91.61000 -0.23	92.28	91.45	91.80	80,722
24 Apr 17	91.84000 +1.54	92.50	91.14	91.14	109,886
21 Apr 17	90.30000 -0.98	91.25	89.73	91.25	130,730
20 Apr 17	91.28000 -1.68	92.80	91.18	92.00	156,314
19 Apr 17	92.96000 +0.72	93.62	86.60	87.63	377,457
18 Apr 17	92.24000 -2.25	94.80	92.02	94.16	109,886
13 Apr 17	94.49000 +1.49	94.57	93.02	93.30	76,321
12 Apr 17	93.00000 -0.26	94.08	92.72	93.20	72,391
11 Apr 17	93.26000 +1.28	94.30	92.29	92.29	149,322
10 Apr 17	91.98000 +0.64	92.03	91.07	91.34	42,475
07 Apr 17	91.34000 -0.12	91.52	91.06	91.31	45,410
06 Apr 17	91.46000 -0.44	91.78	91.05	91.40	41,498
05 Apr 17	91.90000 +0.41	92.08	91.54	91.80	54,344
04 Apr 17	91.49000 +0.19	92.09	90.84	90.90	71,025
03 Apr 17	91.30000 -0.47	91.83	90.70	91.75	83,651
31 Mar 17	91.77000 +2.90	91.77	89.99	90.10	246,886
30 Mar 17	88.87000 +0.15	89.09	88.50	88.50	61,811
29 Mar 17	88.72000 -1.03	89.95	88.05	89.95	80,438
28 Mar 17	89.75000 +0.76	89.90	89.00	89.20	76,632
27 Mar 17	88.99000 -0.03	89.36	88.61	88.74	56,081
24 Mar 17	89.02000 +0.52	89.06	88.11	88.62	72,209
23 Mar 17	88.50000 +0.42	88.68	87.23	88.20	88,153
22 Mar 17	88.08000 -0.07	88.25	87.70	88.06	65,591
21 Mar 17	88.15000 -0.62	89.09	88.00	89.02	101,027
20 Mar 17	88.77000 -0.18	89.20	88.41	88.52	82,725
17 Mar 17	88.95000 +1.65	89.00	86.86	87.40	128,798
16 Mar 17	87.30000 +1.18	87.30	86.43	86.43	84,467
15 Mar 17	86.12000 +0.54	86.40	84.95	85.30	91,394
14 Mar 17	85.58000 +0.96	85.58	84.39	84.39	63,168
13 Mar 17	84.62000 +0.48	84.78	83.98	84.26	68,329
10 Mar 17	84.14000 +0.93	84.50	83.43	83.60	56,013
09 Mar 17	83.21000 +0.20	83.57	82.67	82.80	59,228
08 Mar 17	83.01000 +0.19	83.31	82.64	82.80	43,332
07 Mar 17	82.82000 -0.96	83.89	82.82	83.72	64,594
06 Mar 17	83.78000 -0.33	83.87	83.29	83.63	40,344
03 Mar 17	84.11000 -0.12	84.36	83.80	84.00	59,507
02 Mar 17	84.23000 -0.18	84.52	83.78	84.02	63,283
01 Mar 17	84.41000 +0.56	84.46	83.84	84.12	127,875
28 Feb 17	83.85000 -0.99	84.99	83.85	84.90	110,989
27 Feb 17	84.84000 +0.45	84.85	84.25	84.36	66,647
24 Feb 17	84.39000 -1.59	85.93	84.00	85.60	84,130
23 Feb 17	85.98000 +0.27	86.19	85.37	85.42	118,359
22 Feb 17	85.71000 -0.23	86.23	84.91	85.80	93,922
21 Feb 17	85.94000 -0.73	86.84	85.83	86.67	86,132
20 Feb 17	86.67000 +0.04	87.20	86.10	86.48	156,454
17 Feb 17	86.63000 +1.31	86.63	84.80	85.13	153,857
16 Feb 17	85.32000 +0.34	85.32	84.26	84.68	132,481
15 Feb 17	84.98000 +0.75	85.20	84.23	84.50	137,003
14 Feb 17	84.23000 -0.80	84.92	84.02	84.90	85,744
13 Feb 17	85.03000 +0.78	85.50	84.10	84.10	108,005
10 Feb 17	84.25000 -0.58	84.90	84.03	84.76	127,535
09 Feb 17	84.83000 -0.68	85.68	84.70	85.09	84,821
08 Feb 17	85.51000 +0.24	85.82	84.44	85.03	78,764
07 Feb 17	85.27000 +0.01	85.84	84.91	85.26	75,695
06 Feb 17	85.26000 -0.19	85.87	84.96	85.20	120,220
03 Feb 17	85.45000 +1.12	85.75	84.35	84.60	92,216
02 Feb 17	84.33000 +0.53	84.47	83.53	83.53	118,837
01 Feb 17	83.80000 -0.29	84.38	83.60	83.93	89,116
31 Jan 17	84.09000 -0.71	85.00	84.07	84.63	92,186
30 Jan 17	84.80000 -0.62	85.59	84.55	85.42	103,495
27 Jan 17	85.42000 -0.38	86.20	85.18	86.20	73,712
26 Jan 17	85.80000 +0.47	86.63	85.55	85.60	111,890
25 Jan 17	85.33000 +0.33	85.77	84.95	85.00	70,438
24 Jan 17	85.00000 -1.00	85.65	83.60	83.80	152,993
23 Jan 17	86.00000 -0.83	87.34	85.47	85.70	111,205
20 Jan 17	86.83000 -0.25	89.24	86.60	87.00	203,520
19 Jan 17	87.08000 +5.23	90.00	84.29	89.05	450,860
18 Jan 17	81.85000 +0.68	82.46	81.38	81.38	132,841
17 Jan 17	81.17000 -0.87	82.19	80.40	81.00	155,909
16 Jan 17	82.04000 +1.62	82.04	80.00	80.30	112,154
13 Jan 17	80.42000 +1.02	80.93	79.41	79.80	125,997
12 Jan 17	79.40000 -0.07	79.79	78.65	79.20	104,952
11 Jan 17	79.47000 -0.21	79.70	79.11	79.22	69,654
10 Jan 17	79.68000 -0.49	80.15	78.83	80.15	126,923
09 Jan 17	80.17000 -0.04	80.36	78.66	80.14	119,431
06 Jan 17	80.21000 -0.61	80.55	79.93	80.55	55,298
05 Jan 17	80.82000 +0.28	80.82	80.22	80.66	47,602
04 Jan 17	80.54000 -0.86	81.40	80.25	81.40	59,028
03 Jan 17	81.40000 +0.34	81.65	81.15	81.15	57,347
02 Jan 17	81.06000 +0.04	81.39	80.90	81.10	16,681
30 Dec 16	81.02000 +0.71	81.10	80.30	80.30	24,059
29 Dec 16	80.31000 -0.40	80.57	79.94	80.00	46,545
28 Dec 16	80.71000 -0.23	81.03	79.92	81.00	46,260
27 Dec 16	80.94000 +0.66	81.14	80.13	80.13	17,456
23 Dec 16	80.28000 +0.18	80.65	79.92	79.92	32,684
22 Dec 16	80.10000 -0.02	80.20	79.40	79.87	52,577
21 Dec 16	80.12000 -0.81	80.96	80.04	80.96	53,631
20 Dec 16	80.93000 +0.22	81.35	80.54	80.80	66,769
19 Dec 16	80.71000 +0.32	80.98	80.11	80.33	46,650
16 Dec 16	80.39000 +0.78	80.50	79.80	79.80	78,715
15 Dec 16	79.61000 -0.37	80.11	79.21	79.71	99,648
14 Dec 16	79.98000 -1.42	80.93	79.74	80.90	85,121
13 Dec 16	81.40000 +0.91	81.57	80.05	80.51	90,913
12 Dec 16	80.49000 +0.55	80.98	79.66	79.80	108,478
09 Dec 16	79.94000 +1.31	80.13	78.70	78.70	81,243
08 Dec 16	78.63000 +0.01	79.17	78.25	78.47	122,567
07 Dec 16	78.62000 +0.46	78.68	76.82	77.32	133,024
06 Dec 16	78.16000 +0.22	78.85	77.77	77.91	127,855
05 Dec 16	77.94000 +0.28	79.65	77.60	77.60	156,479
02 Dec 16	77.66000 +0.35	78.03	76.09	77.45	211,142
01 Dec 16	77.31000 -1.92	79.38	77.10	79.38	154,767
30 Nov 16	79.23000 +1.90	80.75	78.94	79.25	183,600
29 Nov 16	77.33000 -0.55	77.90	76.66	77.90	80,172
28 Nov 16	77.88000 +0.13	78.40	77.47	77.89	92,579
25 Nov 16	77.75000 +2.35	78.35	76.10	76.64	169,425
24 Nov 16	75.40000 +1.06	76.40	74.23	75.00	185,538
23 Nov 16	74.34000 -0.10	75.29	73.95	74.13	99,966
22 Nov 16	74.44000 -0.23	75.13	74.40	74.60	89,978
21 Nov 16	74.67000 +0.72	74.79	72.75	74.20	157,865
18 Nov 16	73.95000 +0.14	74.59	73.80	74.00	111,350
17 Nov 16	73.81000 +2.66	74.11	70.67	70.93	213,618
16 Nov 16	71.15000 +0.65	71.31	70.49	70.94	88,489
15 Nov 16	70.50000 +1.23	70.90	69.70	69.78	172,289
14 Nov 16	69.27000 -0.71	70.76	69.27	70.60	126,850
11 Nov 16	69.98000 -0.24	71.20	69.82	70.22	116,974
10 Nov 16	70.22000 -2.39	73.24	69.95	73.24	191,840
09 Nov 16	72.61000 -0.22	72.71	71.20	71.25	99,501
08 Nov 16	72.83000 +0.62	73.62	72.50	72.50	106,976
07 Nov 16	72.21000 +0.84	72.29	71.78	71.80	75,692
04 Nov 16	71.37000 -0.57	71.98	71.22	71.98	93,452
03 Nov 16	71.94000 -1.01	73.97	71.89	72.82	121,029
02 Nov 16	72.95000 -1.13	73.94	72.72	73.94	113,246
01 Nov 16	74.08000 +0.18	74.58	73.56	74.18	102,687
31 Oct 16	73.90000 -0.76	74.67	73.84	74.67	95,776
28 Oct 16	74.66000 +0.42	74.79	73.06	74.26	146,370
27 Oct 16	74.24000 -0.16	74.80	73.46	74.59	108,891
26 Oct 16	74.40000 -1.39	75.96	74.01	75.96	183,056
25 Oct 16	75.79000 -0.21	76.38	75.51	76.18	137,011
24 Oct 16	76.00000 -2.00	78.68	75.89	78.20	122,196
21 Oct 16	78.00000 -0.50	78.97	77.92	78.80	156,440
20 Oct 16	78.50000 -0.20	79.71	78.12	78.80	122,281
19 Oct 16	78.70000 +2.54	78.78	76.24	76.27	163,413
18 Oct 16	76.16000 +1.15	80.00	76.04	80.00	332,121
17 Oct 16	75.01000 +0.00	75.15	74.44	75.00	116,376
14 Oct 16	75.01000 +0.76	75.49	74.25	74.25	81,635
13 Oct 16	74.25000 +0.15	74.51	73.46	74.30	96,568
12 Oct 16	74.10000 -0.88	75.43	74.03	74.87	69,765
11 Oct 16	74.98000 +0.65	75.47	74.41	74.56	111,646
10 Oct 16	74.33000 +0.71	74.53	73.35	73.60	106,864
07 Oct 16	73.62000 -0.06	74.32	72.85	73.80	141,612
06 Oct 16	73.68000 -0.51	74.54	73.03	74.54	104,159
05 Oct 16	74.19000 -1.87	75.89	74.04	75.80	89,134
04 Oct 16	76.06000 -0.20	76.61	75.94	76.06	92,033
03 Oct 16	76.26000 +0.29	76.88	76.00	76.40	59,604
30 Sep 16	75.97000 -0.10	76.25	74.90	76.00	82,218
29 Sep 16	76.07000 -0.79	77.25	76.00	77.05	64,188
28 Sep 16	76.86000 +0.53	77.14	76.59	76.60	46,934
27 Sep 16	76.33000 -0.10	76.95	76.15	76.89	57,483
26 Sep 16	76.43000 +0.09	76.64	75.97	76.00	63,161
23 Sep 16	76.34000 +0.04	76.44	75.96	76.41	52,341
22 Sep 16	76.30000 +1.42	76.80	75.34	75.39	100,538
21 Sep 16	74.88000 +0.03	75.33	74.76	75.20	61,206
20 Sep 16	74.85000 +0.60	75.24	74.21	74.28	77,230
19 Sep 16	74.25000 +0.74	74.26	73.80	73.84	76,155
16 Sep 16	73.51000 -0.49	75.00	73.20	73.20	180,580
15 Sep 16	74.00000 -0.15	74.42	73.62	74.42	138,276
14 Sep 16	74.15000 -0.20	75.30	74.15	74.68	107,856
13 Sep 16	74.35000 -1.47	76.60	74.20	76.00	73,491
12 Sep 16	75.82000 +0.02	75.94	74.60	75.30	72,450
09 Sep 16	75.80000 -1.98	78.00	75.77	77.95	69,423
08 Sep 16	77.78000 -1.28	79.09	77.20	78.72	59,885
07 Sep 16	79.06000 +0.06	79.23	78.80	79.00	93,577
06 Sep 16	79.00000 -0.43	79.60	78.33	79.42	58,726
05 Sep 16	79.43000 +0.33	79.80	78.80	79.80	73,717
02 Sep 16	79.10000 +1.41	79.20	78.11	78.20	121,722
01 Sep 16	77.69000 -0.54	79.12	77.62	78.93	113,003
31 Aug 16	78.23000 -2.19	80.20	78.22	80.20	115,253
30 Aug 16	80.42000 +0.05	81.73	80.32	80.32	68,225
29 Aug 16	80.37000 +0.13	80.37	79.56	80.25	21,329
26 Aug 16	80.24000 +0.61	80.38	79.13	79.36	47,483
25 Aug 16	79.63000 +1.34	79.71	77.91	78.32	64,722
24 Aug 16	78.29000 -0.44	79.11	78.04	78.48	46,177
23 Aug 16	78.73000 -0.30	79.60	78.41	79.20	46,682
22 Aug 16	79.03000 +0.78	79.98	78.22	78.40	81,904
19 Aug 16	78.25000 +0.35	78.36	77.49	77.80	46,759
18 Aug 16	77.90000 +0.01	78.31	77.80	78.01	28,742
17 Aug 16	77.89000 -0.64	78.50	77.69	78.50	33,253
16 Aug 16	78.53000 -0.43	79.20	77.95	78.79	39,421
15 Aug 16	78.96000 +0.26	79.40	78.63	78.70	30,181
12 Aug 16	78.70000 -0.07	78.82	78.20	78.80	47,714
11 Aug 16	78.77000 +1.17	78.78	77.72	77.80	32,510
10 Aug 16	77.60000 +0.28	78.04	76.91	77.32	82,675
09 Aug 16	77.32000 +0.62	77.40	76.52	76.55	44,394
08 Aug 16	76.70000 -0.67	77.44	76.14	77.40	44,835
05 Aug 16	77.37000 +0.84	77.89	76.51	76.53	62,182
04 Aug 16	76.53000 +0.76	76.53	75.20	76.04	60,651
03 Aug 16	75.77000 -0.20	75.98	75.23	75.98	59,138
02 Aug 16	75.97000 -1.83	76.53	75.28	76.24	73,174
01 Aug 16	77.80000 -0.42	78.54	77.34	78.15	52,042
29 Jul 16	78.22000 +0.52	78.22	77.06	77.16	119,137
28 Jul 16	77.70000 +0.50	77.71	76.70	77.39	75,053
27 Jul 16	77.20000 +0.48	77.82	76.84	76.84	66,990
26 Jul 16	76.72000 +0.52	76.82	75.61	75.91	101,580
25 Jul 16	76.20000 -0.03	77.04	75.93	76.05	58,847
22 Jul 16	76.23000 +0.34	76.26	75.46	75.93	72,067
21 Jul 16	75.89000 +0.10	76.14	75.72	76.00	99,772
20 Jul 16	75.79000 -0.85	76.80	74.84	76.41	115,722
19 Jul 16	76.64000 -0.28	77.09	76.41	76.80	45,935
18 Jul 16	76.92000 -0.51	77.80	76.58	77.34	66,740
15 Jul 16	77.43000 -0.34	77.77	76.84	77.67	55,951
14 Jul 16	77.77000 -0.06	78.92	77.77	78.19	50,152
13 Jul 16	77.83000 -0.56	78.45	77.29	78.20	74,846
12 Jul 16	78.39000 -0.13	78.90	78.20	78.53	71,050
11 Jul 16	78.52000 +0.23	78.88	78.09	78.47	57,975
08 Jul 16	78.29000 +1.68	78.59	76.60	76.60	62,209
07 Jul 16	76.61000 -0.06	78.13	76.57	76.80	74,567
06 Jul 16	76.67000 -0.78	77.32	76.13	77.32	92,398
05 Jul 16	77.45000 -0.43	78.23	77.00	77.86	51,868
04 Jul 16	77.88000 -0.31	78.87	77.83	78.32	49,225
01 Jul 16	78.19000 +0.72	78.60	77.40	77.80	136,979
30 Jun 16	77.47000 +2.78	77.90	74.55	74.77	197,351
29 Jun 16	74.69000 +2.21	74.83	72.69	73.00	75,462
28 Jun 16	72.48000 +0.56	73.41	72.26	72.67	116,819
27 Jun 16	71.92000 -2.40	74.74	71.92	74.08	158,788
24 Jun 16	74.32000 -0.68	75.10	70.97	71.89	190,504
23 Jun 16	75.00000 +0.90	75.55	74.07	74.08	92,660
22 Jun 16	74.10000 -0.03	74.63	73.60	74.20	68,743
21 Jun 16	74.13000 +0.84	74.41	72.85	73.11	70,770
20 Jun 16	73.29000 +2.04	73.42	71.79	71.80	84,202
17 Jun 16	71.25000 +0.23	71.43	70.53	71.20	152,068
16 Jun 16	71.02000 -0.81	71.59	70.10	71.37	115,344
15 Jun 16	71.83000 +0.22	73.03	71.31	72.32	115,307
14 Jun 16	71.61000 -0.31	72.10	70.63	71.63	119,500
13 Jun 16	71.92000 -0.16	72.39	71.04	71.76	101,542
10 Jun 16	72.08000 -2.11	74.64	72.00	74.64	95,942
09 Jun 16	74.19000 -2.56	76.63	73.04	76.40	195,540
08 Jun 16	76.75000 -0.09	77.36	76.30	77.03	99,589
07 Jun 16	76.84000 +0.53	77.50	76.34	76.34	113,559
06 Jun 16	76.31000 +0.05	76.67	75.87	76.24	53,861
03 Jun 16	76.26000 +0.66	76.89	75.70	76.01	64,307
02 Jun 16	75.60000 -0.65	76.57	75.60	76.57	89,519
01 Jun 16	76.25000 +1.61	76.98	75.80	76.00	122,307
31 May 16	74.64000 -0.01	74.81	73.98	74.52	183,291
30 May 16	74.65000 +0.69	74.91	73.77	73.77	26,060
27 May 16	73.96000 -0.32	74.55	73.73	73.82	66,590
26 May 16	74.28000 +1.15	74.34	73.23	73.26	54,857
25 May 16	73.13000 +0.29	73.21	72.71	72.95	63,308
24 May 16	72.84000 +0.99	73.20	71.01	71.68	106,255
23 May 16	71.85000 -0.60	72.53	71.71	72.30	41,572
20 May 16	72.45000 +0.93	72.50	71.59	71.59	73,762
19 May 16	71.52000 +0.92	71.85	70.00	70.69	139,343
18 May 16	70.60000 +0.01	70.82	70.15	70.43	62,417
17 May 16	70.59000 -0.54	71.51	70.49	71.32	87,866
16 May 16	71.13000 +0.56	71.32	69.80	70.31	83,868
13 May 16	70.57000 -1.41	71.50	70.36	71.50	117,770
12 May 16	71.98000 +0.01	72.63	71.12	71.73	109,893
11 May 16	71.97000 -1.03	73.01	71.77	73.00	52,576
10 May 16	73.00000 -0.20	73.90	72.80	73.47	86,794
09 May 16	73.20000 +1.01	73.57	72.46	72.60	56,878
06 May 16	72.19000 +0.75	72.44	71.12	71.41	77,383
05 May 16	71.44000 +0.59	71.89	70.80	70.80	60,593
04 May 16	70.85000 -0.05	71.61	70.60	70.80	92,123
03 May 16	70.90000 -1.42	72.40	70.90	72.40	121,728
02 May 16	72.32000 -0.16	73.04	72.12	72.68	71,925
29 Apr 16	72.48000 -0.65	73.34	72.08	72.96	127,960
28 Apr 16	73.13000 -1.45	74.33	72.24	74.20	129,981
27 Apr 16	74.58000 +0.37	75.13	73.80	74.11	81,752
26 Apr 16	74.21000 -0.16	75.60	73.81	74.80	117,688
25 Apr 16	74.37000 -0.12	74.62	73.47	74.60	89,708
22 Apr 16	74.49000 +0.83	75.12	74.11	74.18	162,943
21 Apr 16	73.66000 -1.10	75.75	72.90	75.00	359,857
20 Apr 16	74.76000 -0.35	75.46	70.20	73.81	273,764
19 Apr 16	75.11000 +6.18	75.48	72.00	72.21	395,605
18 Apr 16	68.93000 +0.36	68.95	67.90	68.28	71,390
15 Apr 16	68.57000 -0.85	69.56	68.25	69.47	79,234
14 Apr 16	69.42000 +1.38	69.89	68.50	68.50	107,492
13 Apr 16	68.04000 +0.86	68.40	67.47	67.47	71,044
12 Apr 16	67.18000 +1.02	67.37	65.39	66.49	81,014
11 Apr 16	66.16000 +0.30	66.67	65.20	65.70	80,525
08 Apr 16	65.86000 +0.40	66.18	65.30	65.53	63,628
07 Apr 16	65.46000 -0.24	66.73	65.37	65.99	104,125
06 Apr 16	65.70000 +0.44	65.70	65.09	65.60	40,971
05 Apr 16	65.26000 -0.54	65.77	64.68	65.77	61,639
04 Apr 16	65.80000 +0.00	67.30	65.50	65.70	77,061
01 Apr 16	65.80000 -0.92	66.08	64.80	66.08	57,695
31 Mar 16	66.72000 -0.71	67.41	66.50	67.41	74,870
30 Mar 16	67.43000 +1.41	67.56	66.11	66.20	54,353
29 Mar 16	66.02000 +1.01	66.30	65.01	65.01	94,466
24 Mar 16	65.01000 -1.55	67.20	64.33	66.10	153,768
23 Mar 16	66.56000 +2.27	66.93	64.39	64.40	92,621
22 Mar 16	64.29000 -0.25	64.31	63.33	64.28	82,205
21 Mar 16	64.54000 +0.30	64.54	63.67	63.87	58,478
18 Mar 16	64.24000 -0.01	64.42	63.77	64.26	142,240
17 Mar 16	64.25000 -0.58	65.10	63.19	64.85	78,623
16 Mar 16	64.83000 -0.46	65.70	64.65	65.60	47,426
15 Mar 16	65.29000 +0.52	65.51	64.47	64.71	117,435
14 Mar 16	64.77000 +0.30	65.05	63.85	64.90	108,252
11 Mar 16	64.47000 +0.63	65.02	64.23	64.50	57,147
10 Mar 16	63.84000 -0.15	65.67	63.50	63.86	138,166
09 Mar 16	63.99000 +0.90	64.23	63.09	63.22	90,875
08 Mar 16	63.09000 +0.15	63.18	61.95	62.68	82,932
07 Mar 16	62.94000 -0.81	63.61	62.65	63.45	63,681
04 Mar 16	63.75000 +0.74	64.02	63.15	63.20	133,994
03 Mar 16	63.01000 -0.29	63.64	62.30	63.64	88,939
02 Mar 16	63.30000 -1.41	64.99	63.08	64.81	62,758
01 Mar 16	64.71000 +1.01	65.22	63.12	63.23	69,394
29 Feb 16	63.70000 -0.81	64.59	62.35	64.50	128,737
26 Feb 16	64.51000 +0.99	65.16	63.80	63.80	102,369
25 Feb 16	63.52000 +1.12	63.93	62.25	62.25	59,787
24 Feb 16	62.40000 -1.01	63.70	61.70	63.59	69,061
23 Feb 16	63.41000 -0.05	63.81	62.70	63.10	49,362
22 Feb 16	63.46000 +0.77	64.04	63.00	63.00	44,726
19 Feb 16	62.69000 -0.63	63.32	62.26	62.78	65,186
18 Feb 16	63.32000 +1.30	63.60	62.07	62.09	119,102
17 Feb 16	62.02000 +1.31	62.19	60.99	61.00	102,583
16 Feb 16	60.71000 -0.05	61.20	60.36	61.00	114,221
15 Feb 16	60.76000 +1.85	61.38	59.40	59.50	108,089
12 Feb 16	58.91000 +0.77	59.27	58.10	58.33	91,806
11 Feb 16	58.14000 -2.43	60.47	58.12	60.43	162,345
10 Feb 16	60.57000 +0.16	61.50	60.30	60.50	76,393
09 Feb 16	60.41000 -1.10	61.56	59.08	61.33	215,070
08 Feb 16	61.51000 -2.65	64.64	61.27	64.64	176,654
05 Feb 16	64.16000 -1.46	66.21	64.03	65.79	102,282
04 Feb 16	65.62000 -0.80	66.70	64.70	66.50	155,266
03 Feb 16	66.42000 -0.07	67.25	65.90	66.70	122,835
02 Feb 16	66.49000 -0.35	67.10	66.20	66.89	64,954
01 Feb 16	66.84000 +0.66	66.95	66.17	66.20	71,227
29 Jan 16	66.18000 +1.07	66.20	64.86	65.60	108,793
28 Jan 16	65.11000 +0.60	66.07	64.10	64.10	101,870
27 Jan 16	64.51000 -0.17	64.70	63.58	64.23	73,891
26 Jan 16	64.68000 +1.02	64.72	62.52	63.09	75,669
25 Jan 16	63.66000 -0.71	64.68	63.29	64.60	68,606
22 Jan 16	64.37000 +1.87	64.88	62.91	63.03	113,056
21 Jan 16	62.50000 +2.54	63.47	61.00	61.00	315,441
20 Jan 16	59.96000 -0.61	60.22	59.14	60.00	164,267
19 Jan 16	60.57000 +0.74	61.10	60.13	60.40	103,368
18 Jan 16	59.83000 -0.41	60.35	59.40	60.01	85,927
15 Jan 16	60.24000 -1.88	62.02	59.73	62.02	148,482
14 Jan 16	62.12000 -0.55	62.39	60.81	62.30	132,487
13 Jan 16	62.67000 +0.79	62.87	61.79	61.79	101,225
12 Jan 16	61.88000 +0.14	62.25	61.22	61.40	150,791
11 Jan 16	61.74000 +0.09	62.00	61.28	61.41	102,712
08 Jan 16	61.65000 +0.06	62.50	61.40	62.50	132,932
07 Jan 16	61.59000 -2.47	63.09	61.20	63.00	232,368
06 Jan 16	64.06000 -0.83	65.03	63.70	64.90	126,597
05 Jan 16	64.89000 +0.43	65.00	63.23	64.50	96,213
04 Jan 16	64.46000 -1.55	65.62	63.23	65.56	159,338
31 Dec 15	66.01000 -0.75	66.65	66.01	66.50	26,859
30 Dec 15	66.76000 -0.05	66.95	65.89	66.52	56,667
29 Dec 15	66.81000 +1.17	66.81	65.88	65.99	65,042
28 Dec 15	65.64000 -0.26	66.04	65.43	66.00	41,313
24 Dec 15	65.90000 -0.04	66.00	65.25	65.94	7,640
23 Dec 15	65.94000 +1.55	66.13	64.37	64.40	79,487
22 Dec 15	64.39000 +0.15	64.83	63.86	64.38	94,983
21 Dec 15	64.24000 -0.78	65.20	64.07	64.79	153,136
18 Dec 15	65.02000 +0.32	65.06	63.95	64.50	424,719
17 Dec 15	64.70000 +0.20	65.66	64.56	65.20	108,918
16 Dec 15	64.50000 +1.01	64.67	63.38	63.47	121,600
15 Dec 15	63.49000 +1.11	63.72	62.50	62.70	134,357
14 Dec 15	62.38000 -1.85	64.31	62.38	64.09	143,618
11 Dec 15	64.23000 -0.86	65.32	63.88	65.00	128,651
10 Dec 15	65.09000 -1.16	66.27	65.03	66.20	126,294
09 Dec 15	66.25000 -0.45	67.40	66.25	67.20	139,715
08 Dec 15	66.70000 -1.17	68.18	66.70	67.87	213,209
07 Dec 15	67.87000 +1.26	68.48	66.60	66.70	165,401
04 Dec 15	66.61000 +0.17	67.24	65.60	66.40	198,547
03 Dec 15	66.44000 -1.86	69.25	66.40	68.37	180,319
02 Dec 15	68.30000 +0.10	68.48	67.19	68.20	129,633
01 Dec 15	68.20000 +1.06	68.84	67.57	68.60	301,903
30 Nov 15	67.14000 +0.35	67.14	66.03	66.70	228,700
27 Nov 15	66.79000 +1.15	67.10	65.20	65.64	215,736
26 Nov 15	65.64000 -2.03	66.88	65.16	66.80	246,231
25 Nov 15	67.67000 +1.03	67.97	66.82	66.82	129,107
24 Nov 15	66.64000 -0.57	67.16	66.16	66.94	119,326
23 Nov 15	67.21000 -0.24	67.78	66.54	67.78	111,904
20 Nov 15	67.45000 +0.56	67.86	66.20	66.70	90,955
19 Nov 15	66.89000 +0.91	67.09	66.00	66.01	109,720
18 Nov 15	65.98000 -0.25	66.01	65.14	65.87	93,376
17 Nov 15	66.23000 +1.23	66.42	65.25	65.50	109,229
16 Nov 15	65.00000 +0.87	65.08	63.33	63.50	138,503
13 Nov 15	64.13000 +1.63	64.89	63.16	63.75	307,279
12 Nov 15	62.50000 -0.77	63.81	62.20	63.18	125,067
11 Nov 15	63.27000 +1.34	63.31	61.87	62.11	116,417
10 Nov 15	61.93000 -0.08	62.29	60.96	62.10	108,981
09 Nov 15	62.01000 -1.32	63.40	61.83	63.40	102,983
06 Nov 15	63.33000 -0.71	64.17	62.90	64.17	121,679
05 Nov 15	64.04000 -0.14	64.46	63.77	64.19	98,962
04 Nov 15	64.18000 +0.56	64.49	63.58	63.90	68,185
03 Nov 15	63.62000 +0.11	64.14	63.40	63.73	92,427
02 Nov 15	63.51000 +0.12	63.72	62.91	63.00	78,414
30 Oct 15	63.39000 +0.46	63.41	62.50	63.04	114,849
29 Oct 15	62.93000 +0.10	63.56	62.48	62.75	170,425
28 Oct 15	62.83000 +0.64	62.99	62.11	62.32	110,350
27 Oct 15	62.19000 -1.16	63.31	62.19	63.31	117,840
26 Oct 15	63.35000 -0.10	63.90	62.99	63.30	114,109
23 Oct 15	63.45000 +1.94	63.51	61.78	61.97	163,260
22 Oct 15	61.51000 +1.49	61.82	59.73	59.90	143,690
21 Oct 15	60.02000 -0.55	60.93	59.95	60.84	96,409
20 Oct 15	60.57000 -0.24	60.93	59.81	60.78	142,899
19 Oct 15	60.81000 +0.81	60.98	59.94	60.10	162,581
16 Oct 15	60.00000 -1.50	62.64	59.32	62.50	380,167
15 Oct 15	61.50000 +0.60	62.03	60.98	61.47	209,183
14 Oct 15	60.90000 -0.80	61.95	60.47	61.40	164,708
13 Oct 15	61.70000 +0.10	64.00	60.89	63.70	427,963
12 Oct 15	61.60000 +2.21	61.82	59.46	59.50	317,536
09 Oct 15	59.39000 +0.43	59.87	58.90	59.49	208,401
08 Oct 15	58.96000 -0.26	59.31	58.64	59.20	156,595
07 Oct 15	59.22000 -0.38	60.10	59.02	60.00	154,397
06 Oct 15	59.60000 -0.03	60.28	59.38	59.73	155,142
05 Oct 15	59.63000 +1.56	60.67	58.67	58.70	244,486
02 Oct 15	58.07000 +0.71	58.41	57.29	57.70	179,255
01 Oct 15	57.36000 -1.31	58.89	56.80	58.80	295,253
30 Sep 15	58.67000 +3.40	59.03	55.24	55.94	381,690
29 Sep 15	55.27000 -1.07	55.70	54.91	55.44	199,991
28 Sep 15	56.34000 +2.32	56.75	54.58	55.20	381,079
25 Sep 15	54.02000 +0.19	54.57	54.00	54.43	134,573
24 Sep 15	53.83000 -0.81	54.97	53.35	54.64	221,137
23 Sep 15	54.64000 +0.64	55.84	54.01	54.09	205,946
22 Sep 15	54.00000 -1.56	55.89	53.89	55.25	170,739
21 Sep 15	55.56000 +1.38	56.39	54.13	54.18	224,148
18 Sep 15	54.18000 -0.30	55.05	53.78	54.50	299,897
17 Sep 15	54.48000 +0.88	54.65	53.52	53.96	137,352
16 Sep 15	53.60000 +2.67	54.29	51.17	51.17	446,154
15 Sep 15	50.93000 -0.03	51.14	50.52	51.14	273,270
14 Sep 15	50.96000 -0.85	52.40	50.96	51.75	159,333
11 Sep 15	51.81000 -0.42	52.33	51.75	52.23	141,560
10 Sep 15	52.23000 -1.04	53.01	51.78	53.01	224,391
09 Sep 15	53.27000 +1.36	53.89	52.73	53.06	237,579
08 Sep 15	51.91000 +0.61	52.27	51.07	51.58	150,990
07 Sep 15	51.30000 -0.40	52.20	51.24	51.85	129,258
04 Sep 15	51.70000 -1.03	52.34	51.44	52.20	224,139
03 Sep 15	52.73000 +0.85	53.12	52.00	52.40	179,256
02 Sep 15	51.88000 +0.23	52.17	51.09	51.79	272,813
01 Sep 15	51.65000 -1.21	52.84	51.34	52.50	296,835
31 Aug 15	52.86000 -0.18	52.97	52.19	52.87	143,363
28 Aug 15	53.04000 +0.17	53.29	52.26	53.05	258,071
27 Aug 15	52.87000 +0.07	53.95	52.40	53.95	320,792
26 Aug 15	52.80000 -0.19	53.55	51.58	52.57	156,439
25 Aug 15	52.99000 +1.21	54.52	52.54	52.60	195,206
24 Aug 15	51.78000 -4.66	55.47	50.29	55.47	253,509
21 Aug 15	56.44000 -1.28	57.87	56.44	57.22	96,437
20 Aug 15	57.72000 -1.59	59.10	57.72	59.10	86,563
19 Aug 15	59.31000 -1.38	60.55	59.31	60.55	113,506
18 Aug 15	60.69000 +0.27	61.17	60.19	60.19	109,886
17 Aug 15	60.42000 -0.55	61.61	60.01	61.35	87,417
14 Aug 15	60.97000 -0.12	61.60	60.76	61.04	92,685
13 Aug 15	61.09000 +0.59	62.20	60.77	61.23	101,242
12 Aug 15	60.50000 -2.07	62.00	60.10	62.00	262,013
11 Aug 15	62.57000 -1.47	63.60	62.39	63.60	223,064
10 Aug 15	64.04000 -0.11	64.47	63.51	64.47	80,084
07 Aug 15	64.15000 -0.76	65.03	64.07	65.03	58,673
06 Aug 15	64.91000 +0.24	65.20	64.66	64.76	76,413
05 Aug 15	64.67000 -0.06	64.67	63.55	63.65	133,935
04 Aug 15	64.73000 -0.91	65.91	64.63	65.90	101,645
03 Aug 15	65.64000 +0.85	65.93	64.89	64.91	81,398
31 Jul 15	64.79000 +0.48	64.79	64.00	64.55	78,751
30 Jul 15	64.31000 -0.14	64.78	64.00	64.60	88,117
29 Jul 15	64.45000 +0.13	65.28	64.34	64.75	174,465
28 Jul 15	64.32000 +0.59	64.40	63.62	64.10	96,586
27 Jul 15	63.73000 -1.17	64.77	63.62	64.70	201,987
24 Jul 15	64.90000 -1.18	66.05	64.70	65.93	122,754
23 Jul 15	66.08000 -0.62	67.09	66.00	67.04	112,251
22 Jul 15	66.70000 -0.56	67.54	66.52	67.03	102,468
21 Jul 15	67.26000 -1.73	68.00	66.20	66.50	228,468
20 Jul 15	68.99000 +0.31	68.99	68.20	68.80	114,196
17 Jul 15	68.68000 -0.14	69.13	68.36	68.90	102,937
16 Jul 15	68.82000 +1.08	68.98	67.63	67.83	194,693
15 Jul 15	67.74000 -0.49	68.65	67.63	68.30	141,579
14 Jul 15	68.23000 +1.23	68.23	66.95	67.10	139,643
13 Jul 15	67.00000 +0.40	67.61	66.90	67.14	90,851
10 Jul 15	66.60000 +1.66	66.65	65.23	65.75	113,636
09 Jul 15	64.94000 +0.65	65.15	64.05	64.50	126,539
08 Jul 15	64.29000 -0.67	65.16	64.19	65.07	116,970
07 Jul 15	64.96000 +0.21	65.30	64.57	64.63	181,810
06 Jul 15	64.75000 -0.22	65.00	64.27	64.71	154,867
03 Jul 15	64.97000 -0.54	65.72	64.74	65.72	104,291
02 Jul 15	65.51000 +0.06	65.56	64.70	64.70	151,507
01 Jul 15	65.45000 +0.80	65.95	64.46	65.01	182,868
30 Jun 15	64.65000 -1.94	66.71	64.65	66.51	233,919
29 Jun 15	66.59000 -1.72	67.37	65.90	66.35	144,918
26 Jun 15	68.31000 +0.34	68.77	67.22	67.89	85,786
25 Jun 15	67.97000 -0.06	68.40	67.20	68.08	125,167
24 Jun 15	68.03000 +0.48	68.63	66.78	66.78	150,389
23 Jun 15	67.55000 +0.90	67.88	66.97	67.35	154,513
22 Jun 15	66.65000 +0.30	67.10	65.50	67.00	235,926
19 Jun 15	66.35000 -0.98	67.98	66.35	67.04	348,458
18 Jun 15	67.33000 +1.28	67.35	65.35	66.00	298,682
17 Jun 15	66.05000 +1.95	70.00	64.30	68.28	582,555
16 Jun 15	64.10000 +1.30	64.18	62.37	62.50	111,545
15 Jun 15	62.80000 -0.27	63.17	62.46	62.70	117,352
12 Jun 15	63.07000 -0.84	64.07	62.67	63.85	126,923
11 Jun 15	63.91000 -0.08	64.75	63.67	63.78	132,872
10 Jun 15	63.99000 +0.41	64.04	63.09	63.50	134,226
09 Jun 15	63.58000 +0.15	63.74	62.58	63.40	127,402
08 Jun 15	63.43000 +0.06	63.64	62.93	63.41	114,250
05 Jun 15	63.37000 -1.17	64.34	63.30	64.33	111,008
04 Jun 15	64.54000 -0.75	65.46	63.65	65.46	133,713
03 Jun 15	65.29000 +0.21	66.17	64.89	65.45	117,821
02 Jun 15	65.08000 -1.26	66.60	64.75	66.60	167,448
01 Jun 15	66.34000 +0.68	66.79	65.69	65.90	122,550
29 May 15	65.66000 -1.44	67.16	65.46	67.06	128,145
28 May 15	67.10000 +0.07	67.44	66.60	66.60	106,493
27 May 15	67.03000 +0.40	67.04	66.40	66.70	114,749
26 May 15	66.63000 -0.56	67.49	66.30	67.36	103,729
25 May 15	67.19000 -0.08	67.54	67.02	67.20	18,077
22 May 15	67.27000 -0.02	67.65	66.86	67.30	96,818
21 May 15	67.29000 -0.11	67.59	66.60	67.11	98,991
20 May 15	67.40000 -0.60	68.10	67.00	68.10	124,978
19 May 15	68.00000 +1.25	68.13	66.79	66.80	157,296
18 May 15	66.75000 +1.29	66.75	65.36	65.74	102,861
15 May 15	65.46000 -0.82	66.70	65.22	66.60	138,687
14 May 15	66.28000 +1.06	66.57	64.80	65.22	141,221
13 May 15	65.22000 +0.10	66.10	64.92	65.45	192,945
12 May 15	65.12000 -0.35	66.00	64.40	65.46	214,859
11 May 15	65.47000 -0.63	66.02	64.90	66.00	160,873
08 May 15	66.10000 +0.33	66.72	65.73	66.10	160,896
07 May 15	65.77000 -0.34	66.50	64.67	66.10	186,297
06 May 15	66.11000 -0.67	67.49	66.11	66.77	101,509
05 May 15	66.78000 -2.17	69.42	66.61	68.74	121,975
04 May 15	68.95000 +1.76	69.09	66.81	67.79	185,242
30 Apr 15	67.19000 -1.40	68.59	66.80	68.59	220,826
29 Apr 15	68.59000 -2.69	71.90	68.59	71.47	203,655
28 Apr 15	71.28000 -1.86	73.07	70.50	72.95	122,722
27 Apr 15	73.14000 +1.79	73.49	70.70	71.40	179,697
24 Apr 15	71.35000 -0.27	71.85	70.67	71.70	124,255
23 Apr 15	71.62000 +0.33	71.80	70.67	71.68	131,589
22 Apr 15	71.29000 -1.32	72.67	71.10	72.51	112,715
21 Apr 15	72.61000 +0.60	73.24	72.03	72.20	99,931
20 Apr 15	72.01000 -0.05	72.74	71.69	72.20	110,874
17 Apr 15	72.06000 -0.57	73.51	71.50	72.20	220,563
16 Apr 15	72.63000 -0.03	73.20	72.07	73.01	158,902
15 Apr 15	72.66000 +0.46	75.00	72.30	74.85	268,612
14 Apr 15	72.20000 -0.05	73.14	71.70	71.95	233,327
13 Apr 15	72.25000 +0.72	72.82	71.01	71.37	185,672
10 Apr 15	71.53000 +0.09	71.68	70.80	71.66	137,535
09 Apr 15	71.44000 +0.75	71.50	70.46	70.52	116,588
08 Apr 15	70.69000 -0.07	71.40	70.10	70.93	91,134
07 Apr 15	70.76000 +0.75	71.23	70.07	70.11	112,834
02 Apr 15	70.01000 +0.75	70.29	69.00	69.00	64,622
01 Apr 15	69.26000 +0.76	70.47	68.32	68.52	157,920
31 Mar 15	68.50000 -0.49	69.63	67.71	68.79	161,187
30 Mar 15	68.99000 +0.99	69.55	68.29	68.43	97,175
27 Mar 15	68.00000 +0.60	68.42	67.34	67.40	174,980
26 Mar 15	67.40000 +0.04	68.90	66.29	66.80	293,690
25 Mar 15	67.36000 -1.74	69.42	67.20	68.59	155,711
24 Mar 15	69.10000 -0.75	70.41	68.95	69.95	151,618
23 Mar 15	69.85000 +0.87	70.96	69.54	69.68	139,176
20 Mar 15	68.98000 -0.75	70.15	68.69	69.73	170,471
19 Mar 15	69.73000 -0.58	70.54	69.05	70.50	139,880
18 Mar 15	70.31000 +0.13	70.50	69.58	70.15	127,777
17 Mar 15	70.18000 +0.34	70.69	69.66	70.28	161,103
16 Mar 15	69.84000 -0.74	70.94	69.10	70.90	192,252
13 Mar 15	70.58000 +2.35	70.75	68.20	68.48	172,739
12 Mar 15	68.23000 -0.27	69.12	67.23	68.61	122,973
11 Mar 15	68.50000 +2.87	69.03	66.95	66.95	206,483
10 Mar 15	65.63000 -0.41	66.43	65.57	66.21	139,335
09 Mar 15	66.04000 -0.90	66.91	65.83	66.91	90,958
06 Mar 15	66.94000 +1.49	67.50	65.48	65.60	152,321
05 Mar 15	65.45000 -0.21	65.90	65.29	65.50	130,206
04 Mar 15	65.66000 +0.21	65.75	65.21	65.27	139,736
03 Mar 15	65.45000 +0.33	66.80	65.01	65.02	123,194
02 Mar 15	65.12000 -0.51	65.87	64.97	65.09	113,657
27 Feb 15	65.63000 +0.16	65.70	65.05	65.26	90,762
26 Feb 15	65.47000 +0.34	65.80	64.51	64.94	81,360
25 Feb 15	65.13000 -0.25	65.23	64.73	65.22	101,723
24 Feb 15	65.38000 -0.21	65.87	64.85	65.15	111,494
23 Feb 15	65.59000 +0.47	65.74	64.94	65.49	79,494
20 Feb 15	65.12000 -0.37	65.50	64.87	65.27	100,149
19 Feb 15	65.49000 +0.33	66.08	64.95	65.01	128,302
18 Feb 15	65.16000 -0.11	65.38	64.87	65.17	81,866
17 Feb 15	65.27000 +0.57	65.55	64.44	64.59	91,429
16 Feb 15	64.70000 -0.43	65.23	64.51	65.10	97,271
13 Feb 15	65.13000 -0.20	66.25	64.91	65.58	124,180
12 Feb 15	65.33000 -0.29	65.91	64.47	65.37	142,891
11 Feb 15	65.62000 +0.08	65.80	64.94	65.33	92,312
10 Feb 15	65.54000 -0.10	66.14	65.13	65.57	107,988
09 Feb 15	65.64000 -0.36	66.26	65.08	65.70	113,544
06 Feb 15	66.00000 -1.50	67.68	65.84	67.47	131,213
05 Feb 15	67.50000 +0.17	68.08	66.96	66.96	138,496
04 Feb 15	67.33000 +0.44	67.33	66.37	66.73	147,142
03 Feb 15	66.89000 +1.21	68.29	66.77	67.10	236,607
02 Feb 15	65.68000 +0.09	66.17	64.81	65.50	113,745
30 Jan 15	65.59000 +0.00	65.93	64.78	65.70	150,378
29 Jan 15	65.59000 +0.02	65.97	64.63	65.30	158,598
28 Jan 15	65.57000 +1.72	65.72	63.50	64.78	268,814
27 Jan 15	63.85000 -1.00	65.01	63.50	64.26	154,337
26 Jan 15	64.85000 +0.94	65.43	64.10	64.12	175,911
23 Jan 15	63.91000 +1.34	63.91	62.44	62.80	252,966
22 Jan 15	62.57000 +0.67	63.60	61.11	63.40	276,116
21 Jan 15	61.90000 -0.02	61.98	61.02	61.91	146,573
20 Jan 15	61.92000 +0.31	62.80	61.45	61.79	151,795
19 Jan 15	61.61000 +0.64	62.12	60.84	61.00	171,501
16 Jan 15	60.97000 +1.36	61.90	59.98	59.98	490,284
15 Jan 15	59.61000 +2.69	59.83	57.00	57.32	233,506
14 Jan 15	56.92000 -0.14	58.05	56.84	57.89	111,851
13 Jan 15	57.06000 +0.60	57.98	56.35	56.35	82,716
12 Jan 15	56.46000 +1.12	57.11	55.30	55.30	80,137
09 Jan 15	55.34000 -0.57	56.33	54.90	55.84	120,518
08 Jan 15	55.91000 +2.48	56.29	53.90	53.90	132,835
07 Jan 15	53.43000 +0.32	54.14	53.14	53.48	106,797
06 Jan 15	53.11000 -0.14	53.64	52.55	53.03	111,101
05 Jan 15	53.25000 -0.99	54.50	53.11	54.04	111,072
02 Jan 15	54.24000 -1.12	55.39	54.08	55.39	76,756
31 Dec 14	55.36000 +0.89	55.36	54.65	54.80	23,256
30 Dec 14	54.47000 -1.54	55.92	54.47	55.92	46,139
29 Dec 14	56.01000 +0.42	56.35	55.42	55.91	69,477
24 Dec 14	55.59000 -0.35	56.42	55.59	55.60	7,805
23 Dec 14	55.94000 +0.23	56.06	55.44	55.64	45,294
22 Dec 14	55.71000 +0.30	56.04	55.31	55.31	51,391
19 Dec 14	55.41000 -0.82	56.51	54.79	56.51	164,528
18 Dec 14	56.23000 +0.90	56.32	54.95	55.72	129,870
17 Dec 14	55.33000 -1.65	56.51	55.00	56.39	155,758
16 Dec 14	56.98000 +0.04	57.11	55.35	56.91	134,065
15 Dec 14	56.94000 -0.20	57.82	56.80	56.80	126,046
12 Dec 14	57.14000 -1.12	58.15	57.00	58.13	110,970
11 Dec 14	58.26000 +0.14	58.60	57.72	58.34	84,875
10 Dec 14	58.12000 +0.32	58.53	57.66	57.66	107,226
09 Dec 14	57.80000 -1.89	59.62	57.42	59.50	153,358
08 Dec 14	59.69000 -0.30	60.16	59.51	60.00	109,659
05 Dec 14	59.99000 +0.15	60.36	59.81	60.15	178,192
04 Dec 14	59.84000 -0.56	60.95	59.60	60.21	175,112
03 Dec 14	60.40000 -0.36	61.54	60.36	60.90	163,971
02 Dec 14	60.76000 +0.31	61.05	60.54	60.77	244,622
01 Dec 14	60.45000 -0.02	61.17	60.33	60.90	165,037
28 Nov 14	60.47000 +0.52	60.53	58.70	59.59	90,271
27 Nov 14	59.95000 +1.48	63.50	59.43	62.10	204,146
26 Nov 14	58.47000 +0.12	58.97	58.40	58.40	51,911
25 Nov 14	58.35000 -1.29	59.97	57.96	59.97	108,695
24 Nov 14	59.64000 +0.61	60.09	58.96	59.01	67,226
21 Nov 14	59.03000 +1.82	59.26	57.20	57.20	69,377
20 Nov 14	57.21000 +0.10	57.55	56.32	56.75	60,752
19 Nov 14	57.11000 -0.08	57.77	56.80	57.13	78,126
18 Nov 14	57.19000 +0.33	57.50	56.91	57.24	50,162
17 Nov 14	56.86000 -0.64	57.33	56.55	56.96	40,479
14 Nov 14	57.50000 +0.51	58.19	56.82	57.19	72,608
13 Nov 14	56.99000 -0.44	57.86	56.95	57.44	31,721
12 Nov 14	57.43000 -0.21	57.73	57.00	57.60	45,375
11 Nov 14	57.64000 +0.38	57.71	57.17	57.28	35,633
10 Nov 14	57.26000 +0.60	57.48	56.55	56.55	52,935
07 Nov 14	56.66000 -0.21	57.19	56.10	56.78	61,654
06 Nov 14	56.87000 +1.16	57.44	55.50	55.56	69,011
05 Nov 14	55.71000 +0.29	55.86	55.20	55.51	70,537
04 Nov 14	55.42000 -0.38	56.70	55.29	55.77	96,560
03 Nov 14	55.80000 -0.97	57.05	55.69	56.62	58,185
31 Oct 14	56.77000 +0.36	57.11	56.26	56.85	80,736
30 Oct 14	56.41000 -0.30	57.09	55.90	56.92	56,427
29 Oct 14	56.71000 +0.63	56.98	56.05	56.30	58,547
28 Oct 14	56.08000 +0.32	56.32	55.80	56.03	51,221
27 Oct 14	55.76000 -0.10	56.50	55.47	56.50	71,179
24 Oct 14	55.86000 -0.14	56.37	55.52	55.90	59,502
23 Oct 14	56.00000 +1.18	56.09	53.60	54.92	138,589
22 Oct 14	54.82000 +0.62	55.03	54.04	54.37	94,869
21 Oct 14	54.20000 +1.02	54.28	52.92	53.15	113,936
20 Oct 14	53.18000 +1.65	53.74	51.48	51.50	124,282
17 Oct 14	51.53000 +0.34	51.62	50.42	51.05	113,170
16 Oct 14	51.19000 -0.71	54.70	50.60	53.00	174,302
15 Oct 14	51.90000 -0.30	52.58	51.30	52.12	131,014
14 Oct 14	52.20000 +0.40	52.44	51.50	51.84	62,038
13 Oct 14	51.80000 -0.02	51.87	51.50	51.50	53,732
10 Oct 14	51.82000 -0.89	52.83	51.70	52.41	67,125
09 Oct 14	52.71000 +0.45	53.09	52.36	52.58	71,797
08 Oct 14	52.26000 -0.49	52.65	51.94	52.65	49,685
07 Oct 14	52.75000 +0.07	53.00	51.68	52.61	91,763
06 Oct 14	52.68000 +0.28	52.92	52.06	52.60	109,898
03 Oct 14	52.40000 -1.06	53.86	51.68	53.86	162,732
02 Oct 14	53.46000 -2.03	55.10	53.46	55.01	133,502
01 Oct 14	55.49000 -1.51	56.71	54.93	56.53	178,831
30 Sep 14	57.00000 +0.27	57.47	56.59	57.08	61,923
29 Sep 14	56.73000 -0.12	57.12	56.60	56.84	52,069
26 Sep 14	56.85000 -0.16	57.21	56.55	57.00	72,424
25 Sep 14	57.01000 -0.13	57.50	56.65	57.30	54,406
24 Sep 14	57.14000 +0.09	57.68	57.00	57.08	37,244
23 Sep 14	57.05000 -1.02	58.51	57.04	58.00	58,775
22 Sep 14	58.07000 -1.08	58.98	58.00	58.80	61,872
19 Sep 14	59.15000 -0.85	60.51	59.15	59.60	139,614
18 Sep 14	60.00000 -0.03	60.48	59.90	60.08	103,137
17 Sep 14	60.03000 +0.06	60.59	59.97	60.21	40,361
16 Sep 14	59.97000 -0.90	60.93	59.80	60.70	45,532
15 Sep 14	60.87000 +0.62	61.13	60.11	60.25	66,634
12 Sep 14	60.25000 -0.24	60.50	60.02	60.50	46,280
11 Sep 14	60.49000 -0.53	61.16	60.15	61.02	46,429
10 Sep 14	61.02000 -0.39	61.27	60.78	61.14	46,361
09 Sep 14	61.41000 +0.92	61.83	60.46	60.46	64,746
08 Sep 14	60.49000 -0.99	61.03	60.05	61.02	68,204
05 Sep 14	61.48000 -0.71	62.32	61.12	62.29	62,105
04 Sep 14	62.19000 +0.39	62.45	61.43	61.44	56,237
03 Sep 14	61.80000 +1.02	62.80	61.39	61.63	91,243
02 Sep 14	60.78000 +0.56	61.28	60.15	60.15	39,057
01 Sep 14	60.22000 -0.27	60.52	60.12	60.40	33,350
29 Aug 14	60.49000 +0.13	60.50	59.92	60.50	71,421
28 Aug 14	60.36000 +1.11	61.28	59.25	59.34	93,714
27 Aug 14	59.25000 -0.47	59.77	59.02	59.72	86,081
26 Aug 14	59.72000 +0.33	59.90	59.25	59.46	81,435
25 Aug 14	59.39000 +0.94	59.50	58.74	58.83	28,407
22 Aug 14	58.45000 +0.15	58.78	57.71	58.47	68,093
21 Aug 14	58.30000 -0.96	59.48	58.20	59.17	51,287
20 Aug 14	59.26000 -0.35	59.88	59.12	59.42	31,290
19 Aug 14	59.61000 +0.86	59.91	58.99	58.99	71,721
18 Aug 14	58.75000 +0.64	59.23	58.44	58.44	19,374
15 Aug 14	58.11000 +0.11	58.92	58.00	58.20	51,977
14 Aug 14	58.00000 +0.54	58.25	57.31	57.47	28,022
13 Aug 14	57.46000 -0.09	57.96	57.24	57.59	32,235
12 Aug 14	57.55000 +0.37	57.77	56.94	57.24	39,825
11 Aug 14	57.18000 +0.19	57.64	57.05	57.44	28,897
08 Aug 14	56.99000 -1.51	58.33	56.06	58.28	100,321
07 Aug 14	58.50000 -1.11	59.54	58.34	59.47	41,720
06 Aug 14	59.61000 +0.29	59.78	58.50	59.00	63,028
05 Aug 14	59.32000 +0.34	59.73	58.59	59.00	40,794
04 Aug 14	58.98000 -0.66	59.83	58.97	59.64	66,086
01 Aug 14	59.64000 -1.51	60.10	58.20	60.10	109,275
31 Jul 14	61.15000 -1.18	62.83	60.44	62.32	73,983
30 Jul 14	62.33000 -0.73	63.19	62.31	63.19	61,065
29 Jul 14	63.06000 +0.06	63.72	63.06	63.26	37,622
28 Jul 14	63.00000 +0.56	63.28	62.65	62.68	42,065
25 Jul 14	62.44000 -0.78	63.08	62.13	62.96	80,804
24 Jul 14	63.22000 +0.29	63.54	62.61	62.87	53,853
23 Jul 14	62.93000 -0.52	63.49	62.85	63.00	89,486
22 Jul 14	63.45000 -0.51	64.36	62.75	64.09	68,078
21 Jul 14	63.96000 -1.26	65.20	63.96	65.00	70,097
18 Jul 14	65.22000 +2.62	65.99	62.50	62.51	136,370
17 Jul 14	62.60000 -1.40	63.74	62.60	63.74	47,846
16 Jul 14	64.00000 +0.42	64.41	63.37	63.57	44,934
15 Jul 14	63.58000 -0.17	64.24	63.14	63.32	59,168
14 Jul 14	63.75000 +0.42	63.83	63.29	63.69	36,281
11 Jul 14	63.33000 +0.26	63.82	62.52	62.80	71,138
10 Jul 14	63.07000 -0.96	64.01	62.78	64.01	50,615
09 Jul 14	64.03000 -0.51	64.90	63.87	64.55	64,036
08 Jul 14	64.54000 -1.19	66.12	64.50	65.98	81,533
07 Jul 14	65.73000 -0.79	66.78	65.61	66.40	49,842
04 Jul 14	66.52000 +0.52	66.94	65.95	66.00	57,424
03 Jul 14	66.00000 -0.52	66.72	65.92	66.72	87,446
02 Jul 14	66.52000 +0.15	66.75	65.87	66.29	84,100
01 Jul 14	66.37000 -0.82	67.40	66.24	67.18	62,616
30 Jun 14	67.19000 +0.66	67.59	66.53	66.68	76,421
27 Jun 14	66.53000 -1.00	67.32	66.45	67.32	75,843
26 Jun 14	67.53000 -0.64	68.95	67.19	68.95	89,998
25 Jun 14	68.17000 -0.78	69.16	67.60	69.07	88,496
24 Jun 14	68.95000 +0.43	69.51	68.53	68.53	80,320
23 Jun 14	68.52000 -0.55	69.33	68.44	69.33	53,306
20 Jun 14	69.07000 +0.17	69.90	68.72	68.75	164,456
19 Jun 14	68.90000 +0.82	69.19	68.08	68.28	74,424
18 Jun 14	68.08000 +0.07	68.83	67.67	68.08	76,274
17 Jun 14	68.01000 +0.20	68.33	67.63	67.75	41,857
16 Jun 14	67.81000 -0.19	68.36	67.00	67.97	53,866
13 Jun 14	68.00000 +0.10	68.56	67.47	67.72	46,745
12 Jun 14	67.90000 +0.62	67.98	67.38	67.55	67,465
11 Jun 14	67.28000 -1.77	69.61	66.97	68.75	149,502
10 Jun 14	69.05000 +3.05	69.09	66.31	66.44	131,410
09 Jun 14	66.00000 -0.07	66.78	65.67	66.29	43,401
06 Jun 14	66.07000 -1.17	67.17	66.00	66.90	79,793
05 Jun 14	67.24000 -0.36	69.95	65.34	65.90	258,633
04 Jun 14	67.60000 -0.06	67.99	67.21	67.66	77,847
03 Jun 14	67.66000 +0.16	68.15	67.00	67.20	142,545
02 Jun 14	67.50000 -0.50	68.00	66.84	68.00	64,605
30 May 14	68.00000 +0.00	69.68	66.80	67.62	334,087
29 May 14	68.00000 +3.05	68.00	65.08	65.41	182,021
28 May 14	64.95000 -0.25	65.20	64.10	65.20	64,103
27 May 14	65.20000 +0.01	65.35	64.05	65.15	66,956
26 May 14	65.19000 +0.39	65.33	64.42	64.43	29,300
23 May 14	64.80000 -0.46	64.94	63.37	63.86	67,704
22 May 14	65.26000 +1.54	65.72	63.63	63.63	97,321
21 May 14	63.72000 +0.23	63.72	62.84	63.50	78,063
20 May 14	63.49000 -2.18	66.00	63.25	66.00	167,170
19 May 14	65.67000 -0.02	66.36	65.61	65.75	67,876
16 May 14	65.69000 +0.52	66.23	64.85	65.20	95,538
15 May 14	65.17000 -0.08	65.90	64.39	65.90	126,916
14 May 14	65.25000 -0.16	66.20	64.91	65.44	96,504
13 May 14	65.41000 +1.36	65.54	64.05	64.34	94,712
12 May 14	64.05000 -0.63	64.82	63.69	64.70	56,412
09 May 14	64.68000 -0.07	65.00	64.22	64.41	74,612
08 May 14	64.75000 +2.40	64.97	62.51	62.70	106,728
07 May 14	62.35000 +0.70	62.56	61.31	61.52	49,129
06 May 14	61.65000 -0.64	62.60	61.50	62.60	46,573
05 May 14	62.29000 -0.36	62.76	61.68	62.65	27,349
02 May 14	62.65000 -0.74	63.40	62.23	63.25	59,652
30 Apr 14	63.39000 -0.11	64.30	62.85	63.60	112,495
29 Apr 14	63.50000 +2.23	63.81	61.47	61.68	121,707
28 Apr 14	61.27000 -0.15	62.11	60.71	61.20	60,237
25 Apr 14	61.42000 +0.26	61.52	60.06	60.82	59,027
24 Apr 14	61.16000 +1.15	61.99	59.87	60.29	124,750
23 Apr 14	60.01000 -0.58	60.74	59.28	60.61	100,768
22 Apr 14	60.59000 -0.28	61.26	59.56	61.02	141,759
17 Apr 14	60.87000 -2.10	61.37	58.81	59.00	469,440
16 Apr 14	62.97000 -1.64	64.50	61.45	63.80	370,553
15 Apr 14	64.61000 +1.42	65.65	63.34	63.50	210,405
14 Apr 14	63.19000 +1.72	63.60	60.90	61.18	161,358
11 Apr 14	61.47000 -0.37	62.07	61.09	61.49	107,283
10 Apr 14	61.84000 -0.14	62.73	61.68	61.94	141,626
09 Apr 14	61.98000 -0.32	62.38	61.52	62.26	129,794
08 Apr 14	62.30000 +0.58	64.25	61.72	61.84	260,217
07 Apr 14	61.72000 +0.52	62.17	60.58	61.47	186,346
04 Apr 14	61.20000 +2.12	65.72	60.67	63.50	1,246,553
03 Apr 14	59.08000 +0.40	59.27	57.94	58.54	135,547
02 Apr 14	58.68000 +0.69	59.12	57.70	57.70	138,701
01 Apr 14	57.99000 -0.26	58.05	57.45	57.99	125,169
31 Mar 14	58.25000 -1.25	59.67	58.10	59.45	174,499
28 Mar 14	59.50000 -0.43	60.29	58.50	58.60	140,255
27 Mar 14	59.93000 +1.14	60.13	57.75	59.00	142,299
26 Mar 14	58.79000 +0.31	59.40	58.55	58.57	99,822
25 Mar 14	58.48000 -0.23	59.25	57.92	58.72	139,868
24 Mar 14	58.71000 -0.36	59.23	57.95	59.23	116,040
21 Mar 14	59.07000 -2.42	60.98	57.61	60.98	411,078
20 Mar 14	61.49000 -0.58	62.00	60.77	61.92	131,798
19 Mar 14	62.07000 +0.78	62.23	60.38	61.40	93,620
18 Mar 14	61.29000 +0.09	61.45	60.30	61.01	59,494
17 Mar 14	61.20000 +0.28	61.71	60.76	60.76	74,134
14 Mar 14	60.92000 -0.86	61.84	60.82	61.50	111,578
13 Mar 14	61.78000 +0.09	62.54	60.90	61.69	107,617
12 Mar 14	61.69000 -1.43	63.62	61.64	63.16	177,059
11 Mar 14	63.12000 +0.32	63.60	62.25	62.99	142,545
10 Mar 14	62.80000 +1.43	62.80	61.30	61.73	152,590
07 Mar 14	61.37000 +0.30	61.85	60.65	61.00	72,995
06 Mar 14	61.07000 +1.04	61.26	59.87	60.30	78,273
05 Mar 14	60.03000 -0.82	61.02	59.58	61.02	89,646
04 Mar 14	60.85000 +0.50	62.17	60.65	60.81	101,902
03 Mar 14	60.35000 -1.15	60.86	59.97	60.53	106,322
28 Feb 14	61.50000 +0.84	61.71	60.52	61.03	104,707
27 Feb 14	60.66000 -0.93	61.98	59.87	61.59	99,465
26 Feb 14	61.59000 +0.08	61.87	60.82	61.55	99,661
25 Feb 14	61.51000 -0.37	61.94	61.09	61.90	134,521
24 Feb 14	61.88000 +1.74	61.88	59.72	60.40	135,153
21 Feb 14	60.14000 +0.71	62.94	59.85	61.00	326,621
20 Feb 14	59.43000 +1.00	59.45	57.54	57.75	101,801
19 Feb 14	58.43000 +0.80	58.50	57.33	57.70	85,333
18 Feb 14	57.63000 -1.12	59.10	57.04	59.10	112,565
17 Feb 14	58.75000 +1.02	58.99	57.41	57.41	108,444
14 Feb 14	57.73000 +1.38	58.04	56.03	56.30	170,988
13 Feb 14	56.35000 +0.46	56.61	55.60	55.76	248,829
12 Feb 14	55.89000 -0.03	56.24	55.62	56.24	101,055
11 Feb 14	55.92000 +1.01	57.02	55.20	55.26	198,838
10 Feb 14	54.91000 +1.04	55.10	54.07	54.18	79,949
07 Feb 14	53.87000 -0.13	54.27	53.62	54.23	118,843
06 Feb 14	54.00000 +0.35	54.23	52.99	53.95	213,227
05 Feb 14	53.65000 -0.33	54.26	53.20	54.26	161,116
04 Feb 14	53.98000 -1.21	55.19	53.98	55.19	159,708
03 Feb 14	55.19000 -0.19	56.84	55.08	55.38	124,344
31 Jan 14	55.38000 +0.58	56.40	54.57	55.40	163,218
30 Jan 14	54.80000 -2.04	55.90	54.58	55.68	272,086
29 Jan 14	56.84000 -0.38	58.38	56.32	57.35	147,108
28 Jan 14	57.22000 +0.00	58.07	57.16	57.33	185,440
27 Jan 14	57.22000 -0.65	57.88	57.18	57.88	132,766
24 Jan 14	57.87000 -1.59	59.62	57.87	59.33	162,261
23 Jan 14	59.46000 -0.44	61.10	58.65	61.10	269,803
22 Jan 14	59.90000 +0.20	60.80	59.30	59.54	196,043
21 Jan 14	59.70000 +2.57	59.73	54.50	55.25	680,012
20 Jan 14	57.13000 +0.93	57.45	56.23	56.31	149,644
17 Jan 14	56.20000 -0.70	56.98	56.02	56.04	170,537
16 Jan 14	56.90000 -1.04	58.20	56.64	58.17	292,972
15 Jan 14	57.94000 -1.26	59.68	57.80	59.66	212,493
14 Jan 14	59.20000 +0.15	60.46	58.35	58.74	268,732
13 Jan 14	59.05000 +2.25	60.39	56.45	56.72	453,955
10 Jan 14	56.80000 +0.24	56.97	56.65	56.75	217,921
09 Jan 14	56.56000 -1.53	59.00	56.50	58.37	283,889
08 Jan 14	58.09000 -0.63	59.17	58.06	58.70	191,383
07 Jan 14	58.72000 +1.02	59.31	57.68	57.84	213,225
06 Jan 14	57.70000 -1.21	58.36	56.28	58.36	411,899
03 Jan 14	58.91000 -1.55	60.64	58.81	60.50	350,666
02 Jan 14	60.46000 -0.53	61.50	60.46	61.00	215,222
31 Dec 13	60.99000 +0.13	61.15	60.90	61.11	31,058
30 Dec 13	60.86000 +0.32	61.17	60.67	60.80	127,744
27 Dec 13	60.54000 +0.79	61.00	60.01	60.05	82,833
24 Dec 13	59.75000 +0.07	60.06	59.63	59.63	13,157
23 Dec 13	59.68000 -0.32	60.24	59.61	60.20	156,668
20 Dec 13	60.00000 +0.05	60.18	59.58	60.02	172,415
19 Dec 13	59.95000 +1.07	60.59	59.34	59.41	175,744
18 Dec 13	58.88000 -0.68	60.04	58.87	59.60	278,977
17 Dec 13	59.56000 -1.00	61.02	59.56	60.77	253,633
16 Dec 13	60.56000 +0.84	60.95	59.52	59.73	201,043
13 Dec 13	59.72000 -0.59	60.44	59.72	60.44	212,916
12 Dec 13	60.31000 -0.86	61.66	60.23	61.23	192,029
11 Dec 13	61.17000 -0.37	61.81	61.10	61.53	74,873
10 Dec 13	61.54000 -0.64	63.28	61.54	62.20	198,319
09 Dec 13	62.18000 +0.18	62.56	61.68	62.05	142,783
06 Dec 13	62.00000 +0.01	62.34	61.23	61.99	258,077
05 Dec 13	61.99000 +1.61	62.95	61.74	62.00	388,103
04 Dec 13	60.38000 -0.38	61.00	59.60	60.77	228,207
03 Dec 13	60.76000 -0.76	61.31	60.35	61.28	260,853
02 Dec 13	61.52000 -1.23	62.75	61.15	62.75	203,019
29 Nov 13	62.75000 +0.13	63.43	62.03	62.74	225,883
28 Nov 13	62.62000 -3.38	64.92	62.16	64.59	428,031
27 Nov 13	66.00000 +0.00	66.11	63.96	66.10	371,166
26 Nov 13	66.00000 -5.98	68.40	63.15	68.40	980,856
25 Nov 13	71.98000 +0.86	72.00	70.64	71.23	95,692
22 Nov 13	71.12000 +0.12	72.06	70.31	70.89	97,695
21 Nov 13	71.00000 -2.33	73.36	70.80	73.20	103,908
20 Nov 13	73.33000 +0.54	73.40	72.41	73.00	64,901
19 Nov 13	72.79000 -0.15	73.15	72.44	72.93	80,382
18 Nov 13	72.94000 +0.71	73.40	71.86	72.30	91,838
15 Nov 13	72.23000 +0.49	72.37	71.54	71.89	54,861
14 Nov 13	71.74000 +0.57	72.24	71.30	71.85	48,280
13 Nov 13	71.17000 -0.11	72.16	71.05	71.34	72,621
12 Nov 13	71.28000 -0.78	71.96	70.50	71.85	71,733
11 Nov 13	72.06000 +0.25	72.67	71.81	72.09	103,556
08 Nov 13	71.81000 +0.32	71.92	70.77	71.52	55,325
07 Nov 13	71.49000 -0.06	72.17	71.21	71.60	41,307
06 Nov 13	71.55000 +0.01	72.32	71.37	71.56	41,404
05 Nov 13	71.54000 -0.49	72.06	70.94	72.00	73,162
04 Nov 13	72.03000 -0.56	73.10	71.97	73.00	76,786
01 Nov 13	72.59000 -0.09	72.91	71.60	72.86	54,507
31 Oct 13	72.68000 -0.32	73.17	72.50	72.62	47,492
30 Oct 13	73.00000 -0.50	73.97	72.61	73.50	39,080
29 Oct 13	73.50000 +0.16	73.95	73.02	73.56	54,985
28 Oct 13	73.34000 +0.74	73.75	72.87	73.01	51,058
25 Oct 13	72.60000 +0.20	72.73	72.20	72.40	89,109
24 Oct 13	72.40000 -1.44	73.90	71.84	73.73	134,633
23 Oct 13	73.84000 -0.99	74.81	73.60	73.89	119,593
22 Oct 13	74.83000 -0.17	75.12	74.40	74.53	89,208
21 Oct 13	75.00000 +0.25	75.00	74.34	74.70	154,441
18 Oct 13	74.75000 +1.25	75.28	71.25	73.02	265,312
17 Oct 13	73.50000 -0.06	73.65	69.99	72.90	381,929
16 Oct 13	73.56000 -0.44	74.51	73.50	74.05	222,170
15 Oct 13	74.00000 -1.08	75.38	72.70	75.38	224,988
14 Oct 13	75.08000 -1.10	76.50	74.79	76.50	181,449
11 Oct 13	76.18000 +0.08	76.98	75.90	76.47	287,152
10 Oct 13	76.10000 -1.60	77.70	74.88	77.70	197,292
09 Oct 13	77.70000 -0.05	78.00	77.23	77.96	118,086
08 Oct 13	77.75000 -0.49	78.72	77.75	78.36	69,858
07 Oct 13	78.24000 -0.61	78.81	77.63	78.52	82,781
04 Oct 13	78.85000 -0.02	79.21	78.35	78.76	61,888
03 Oct 13	78.87000 -0.36	79.88	78.61	79.02	53,916
02 Oct 13	79.23000 -0.55	80.94	78.75	80.85	138,914
01 Oct 13	79.78000 +1.01	79.78	78.34	78.38	92,312
30 Sep 13	78.77000 -0.22	79.27	78.11	78.53	124,938
27 Sep 13	78.99000 -2.00	81.00	78.41	81.00	142,470
26 Sep 13	80.99000 -0.80	81.03	80.26	80.92	159,071
25 Sep 13	81.79000 -0.07	81.97	81.35	81.70	117,075
24 Sep 13	81.86000 -1.39	83.31	81.77	83.30	374,622
23 Sep 13	83.25000 -0.05	84.05	83.04	83.69	66,797
20 Sep 13	83.30000 +0.19	83.70	82.75	83.20	101,822
19 Sep 13	83.11000 +0.43	84.32	82.78	84.24	119,945
18 Sep 13	82.68000 -0.28	83.49	82.09	83.41	91,979
17 Sep 13	82.96000 -1.14	84.59	81.26	84.32	98,308
16 Sep 13	84.10000 +5.52	84.23	79.02	79.02	202,186
13 Sep 13	78.58000 +0.47	78.78	77.90	77.90	43,063
12 Sep 13	78.11000 -0.10	78.54	77.90	78.21	111,730
11 Sep 13	78.21000 -0.60	79.35	77.90	78.82	100,407
10 Sep 13	78.81000 +0.11	79.56	78.66	78.71	114,621
09 Sep 13	78.70000 -0.31	79.50	78.10	79.02	63,315
06 Sep 13	79.01000 +0.25	79.27	78.32	78.75	61,998
05 Sep 13	78.76000 +0.17	79.10	78.20	78.58	74,860
04 Sep 13	78.59000 -0.07	78.91	78.10	78.65	80,942
03 Sep 13	78.66000 -0.34	79.44	78.10	78.99	92,300
02 Sep 13	79.00000 -0.60	79.90	78.72	79.61	64,716
30 Aug 13	79.60000 +0.08	79.78	78.56	79.51	85,321
29 Aug 13	79.52000 +0.87	80.64	78.62	78.98	113,273
28 Aug 13	78.65000 +0.54	78.75	78.03	78.04	116,482
27 Aug 13	78.11000 -1.29	79.59	78.11	79.30	49,957
26 Aug 13	79.40000 -0.32	79.94	79.11	79.73	14,256
23 Aug 13	79.72000 -0.38	80.21	79.22	80.21	50,815
22 Aug 13	80.10000 +1.50	80.51	78.59	78.59	91,749
21 Aug 13	78.60000 -2.20	80.81	78.34	80.81	70,791
20 Aug 13	80.80000 +0.06	81.04	79.85	80.73	50,268
19 Aug 13	80.74000 -0.75	81.50	80.52	81.48	31,535
16 Aug 13	81.49000 +1.33	81.49	80.03	80.17	55,424
15 Aug 13	80.16000 -0.34	80.92	80.01	80.50	49,793
14 Aug 13	80.50000 -0.29	80.94	79.93	80.78	52,041
13 Aug 13	80.79000 +0.61	81.10	79.36	80.19	67,499
12 Aug 13	80.18000 -0.38	80.97	80.18	80.50	30,859
09 Aug 13	80.56000 -0.07	81.21	80.00	81.00	59,797
08 Aug 13	80.63000 +0.52	80.63	79.30	80.12	61,580
07 Aug 13	80.11000 -0.75	80.89	79.71	80.86	40,009
06 Aug 13	80.86000 +0.66	81.33	80.10	80.19	58,440
05 Aug 13	80.20000 -0.34	80.69	80.01	80.55	90,541
02 Aug 13	80.54000 -0.82	81.81	80.10	81.81	67,962
01 Aug 13	81.36000 +3.54	81.50	77.85	78.03	78,432
31 Jul 13	77.82000 -0.49	78.49	77.77	78.30	76,561
30 Jul 13	78.31000 +0.29	78.97	78.03	78.03	57,285
29 Jul 13	78.02000 -0.17	78.26	77.60	78.18	70,760
26 Jul 13	78.19000 -0.15	78.70	77.89	78.35	49,813
25 Jul 13	78.34000 -0.92	79.55	78.01	79.25	79,562
24 Jul 13	79.26000 -0.09	79.50	79.06	79.36	87,940
23 Jul 13	79.35000 +0.39	79.40	78.76	79.05	75,963
22 Jul 13	78.96000 +0.95	79.18	78.05	78.50	133,833
19 Jul 13	78.01000 -4.07	79.39	77.95	78.99	462,331
18 Jul 13	82.08000 +0.47	82.50	79.49	80.27	146,771
17 Jul 13	81.61000 +0.43	82.40	81.51	82.06	87,958
16 Jul 13	81.18000 -1.33	82.66	80.88	82.52	51,777
15 Jul 13	82.51000 +0.11	83.25	82.43	82.45	45,864
12 Jul 13	82.40000 -1.08	84.00	81.78	83.50	55,482
11 Jul 13	83.48000 +1.17	83.48	82.40	82.86	45,223
10 Jul 13	82.31000 -1.57	84.22	82.03	83.89	60,276
09 Jul 13	83.88000 +1.34	84.00	82.51	82.55	47,193
08 Jul 13	82.54000 +0.98	83.34	82.12	82.12	45,076
05 Jul 13	81.56000 -2.35	84.23	81.56	83.97	65,396
04 Jul 13	83.91000 +2.17	83.91	81.97	81.97	30,596
03 Jul 13	81.74000 -0.71	82.51	81.37	82.45	69,758
02 Jul 13	82.45000 -0.49	83.20	82.03	82.95	49,684
01 Jul 13	82.94000 +1.42	83.01	81.46	81.53	49,475
28 Jun 13	81.52000 -0.18	83.49	81.34	81.71	111,677
27 Jun 13	81.70000 +1.54	82.25	79.81	80.20	68,152
26 Jun 13	80.16000 +0.28	80.67	79.50	79.87	68,635
25 Jun 13	79.88000 +1.70	80.45	78.44	78.88	117,374
24 Jun 13	78.18000 -2.14	80.42	77.10	80.14	192,910
21 Jun 13	80.32000 -0.52	82.42	80.14	81.61	174,771
20 Jun 13	80.84000 -2.97	83.61	80.60	83.25	130,673
19 Jun 13	83.81000 +0.33	83.99	82.55	83.88	56,598
18 Jun 13	83.48000 +0.90	83.95	81.80	83.40	176,981
17 Jun 13	82.58000 -1.39	84.29	81.70	83.94	173,149
14 Jun 13	83.97000 -1.89	85.98	83.84	85.80	141,405
13 Jun 13	85.86000 -0.33	86.00	85.25	85.98	72,569
12 Jun 13	86.19000 -0.21	86.83	86.19	86.53	55,554
11 Jun 13	86.40000 -0.33	87.01	85.90	87.01	106,638
10 Jun 13	86.73000 -0.06	87.18	86.27	86.60	54,562
07 Jun 13	86.79000 +0.17	87.35	86.17	87.35	54,045
06 Jun 13	86.62000 +1.03	87.50	86.11	87.50	56,673
05 Jun 13	85.59000 -3.33	88.60	85.08	88.60	137,050
04 Jun 13	88.92000 +1.03	89.15	88.01	88.33	64,821
03 Jun 13	87.89000 -1.29	88.65	86.96	88.50	75,788
31 May 13	89.18000 +0.67	89.18	87.24	88.44	204,298
30 May 13	88.51000 -0.27	89.11	87.80	88.35	78,609
29 May 13	88.78000 -2.51	91.00	88.54	90.86	72,810
28 May 13	91.29000 +0.27	91.84	90.72	90.99	52,688
27 May 13	91.02000 +1.02	91.44	90.00	90.00	18,747
24 May 13	90.00000 +0.35	90.10	89.20	89.65	69,069
23 May 13	89.65000 -0.96	90.02	89.03	89.60	81,086
22 May 13	90.61000 -0.66	91.30	89.72	91.09	65,455
21 May 13	91.27000 -0.41	91.72	90.65	91.70	59,843
20 May 13	91.68000 +1.20	91.75	90.41	90.52	30,543
17 May 13	90.48000 -0.67	91.36	89.91	91.30	74,495
16 May 13	91.15000 +1.15	91.22	89.80	90.08	104,886
15 May 13	90.00000 +0.34	90.20	89.45	89.77	44,770
14 May 13	89.66000 +0.26	89.95	89.15	89.95	46,279
13 May 13	89.40000 +0.57	89.69	88.57	88.98	65,711
10 May 13	88.83000 -0.15	89.29	88.50	89.29	52,794
09 May 13	88.98000 +0.34	89.22	88.48	89.02	39,546
08 May 13	88.64000 +0.85	88.64	87.38	87.90	59,628
07 May 13	87.79000 -0.77	88.44	87.40	88.31	84,519
06 May 13	88.56000 +0.86	88.84	87.41	87.97	36,756
03 May 13	87.70000 -0.96	88.09	86.45	86.90	1,030,481
02 May 13	88.66000 +0.25	89.09	87.80	88.69	60,442
30 Apr 13	88.41000 +0.34	89.05	88.03	88.41	95,599
29 Apr 13	88.07000 +1.26	88.07	86.72	87.41	45,300
26 Apr 13	86.81000 -1.77	88.59	86.75	88.18	68,013
25 Apr 13	88.58000 +1.31	88.58	86.51	87.12	128,188
24 Apr 13	87.27000 -0.62	87.81	86.44	87.61	84,947
23 Apr 13	87.89000 +1.72	89.12	85.26	86.57	127,888
22 Apr 13	86.17000 -2.01	88.89	85.83	88.89	116,888
19 Apr 13	88.18000 +0.89	88.80	86.62	88.32	84,654
18 Apr 13	87.29000 +1.34	90.19	85.00	88.75	187,039
17 Apr 13	85.95000 -0.67	87.49	85.23	87.49	95,110
16 Apr 13	86.62000 -0.16	87.97	86.10	86.30	113,413
15 Apr 13	86.78000 -1.81	88.98	86.65	88.98	68,289
12 Apr 13	88.59000 +1.00	88.94	86.71	87.85	83,516
11 Apr 13	87.59000 +0.40	88.05	87.19	87.19	90,759
10 Apr 13	87.19000 -0.83	88.32	86.78	88.26	155,847
09 Apr 13	88.02000 -0.41	89.38	87.00	89.30	105,934
08 Apr 13	88.43000 +1.20	89.59	87.81	87.81	77,867
05 Apr 13	87.23000 -1.94	89.17	87.15	89.00	59,810
04 Apr 13	89.17000 -1.84	91.61	89.17	91.61	104,678
03 Apr 13	91.01000 +0.94	91.75	89.96	90.40	110,280
02 Apr 13	90.07000 -0.09	91.35	89.53	89.88	69,251
28 Mar 13	90.16000 +1.79	90.16	87.85	87.90	253,175
27 Mar 13	88.37000 -1.13	89.30	88.09	89.25	77,480
26 Mar 13	89.50000 -0.08	89.76	88.87	89.50	88,759
25 Mar 13	89.58000 -2.31	90.68	89.58	90.00	109,950
22 Mar 13	91.89000 +1.20	92.07	90.30	90.93	82,884
21 Mar 13	90.69000 -2.01	92.72	90.03	92.51	203,330
20 Mar 13	92.70000 -0.06	93.66	92.49	93.60	82,446
19 Mar 13	92.76000 +0.38	93.90	92.24	93.88	139,451
18 Mar 13	92.38000 -0.09	92.67	91.00	91.75	67,219
15 Mar 13	92.47000 -3.37	95.96	92.20	95.94	359,132
14 Mar 13	95.84000 +0.47	96.25	94.55	95.80	81,467
13 Mar 13	95.37000 +0.77	96.15	94.44	94.74	98,154
12 Mar 13	94.60000 +0.49	94.85	93.80	94.50	42,549
11 Mar 13	94.11000 +0.01	94.60	93.81	94.20	46,725
08 Mar 13	94.10000 +0.40	94.99	93.95	94.45	99,677
07 Mar 13	93.70000 +0.90	93.93	92.80	92.80	85,270
06 Mar 13	92.80000 -0.70	93.68	92.35	93.45	136,939
05 Mar 13	93.50000 -0.43	94.94	93.11	94.05	105,611
04 Mar 13	93.93000 -1.65	95.36	93.80	95.03	77,336
01 Mar 13	95.58000 -1.22	97.00	94.84	96.49	136,037
28 Feb 13	96.80000 -0.20	97.39	95.90	95.97	145,959
27 Feb 13	97.00000 -1.80	98.56	95.22	98.54	91,402
26 Feb 13	98.80000 -1.05	99.24	97.07	97.93	49,292
25 Feb 13	99.85000 -1.20	100.85	99.56	100.85	59,490
22 Feb 13	101.05000 +2.06	101.55	99.16	99.16	91,515
21 Feb 13	98.99000 +0.09	99.49	98.54	98.74	78,607
20 Feb 13	98.90000 +1.50	99.60	97.34	97.40	40,699
19 Feb 13	97.40000 +1.71	97.78	95.85	96.32	45,253
18 Feb 13	95.69000 -1.73	97.25	95.04	96.86	57,395
15 Feb 13	97.42000 +1.12	98.45	96.02	96.02	43,314
14 Feb 13	96.30000 +1.30	97.10	95.00	95.00	54,057
13 Feb 13	95.00000 -0.28	96.67	95.00	95.91	50,812
12 Feb 13	95.28000 +0.65	96.30	94.40	94.40	44,349
11 Feb 13	94.63000 +0.87	94.94	93.40	93.94	93,390
08 Feb 13	93.76000 -0.27	94.35	92.82	93.25	60,838
07 Feb 13	94.03000 -1.07	95.10	93.91	95.00	117,377
06 Feb 13	95.10000 -0.22	96.44	94.98	95.38	34,857
05 Feb 13	95.32000 -0.78	96.41	94.81	95.57	32,056
04 Feb 13	96.10000 -0.82	97.38	95.39	97.10	65,861
01 Feb 13	96.92000 +2.93	97.00	93.60	93.60	69,659
31 Jan 13	93.99000 +0.76	94.35	92.93	93.56	72,445
30 Jan 13	93.23000 -0.32	93.68	92.23	93.00	62,381
29 Jan 13	93.55000 +1.09	93.58	91.90	92.27	105,615
28 Jan 13	92.46000 -0.84	93.41	92.06	93.35	57,925
25 Jan 13	93.30000 -0.28	94.28	93.08	93.48	69,360
24 Jan 13	93.58000 +0.13	94.00	92.73	93.87	61,620
23 Jan 13	93.45000 +1.10	93.97	92.25	92.25	60,066
22 Jan 13	92.35000 -0.94	95.17	91.82	95.00	96,209
21 Jan 13	93.29000 +0.00	94.45	93.05	93.57	59,729
18 Jan 13	93.29000 +1.51	93.39	91.90	92.52	59,662
17 Jan 13	91.78000 +3.37	95.45	90.01	90.20	235,064
16 Jan 13	88.41000 -0.40	89.27	87.63	88.56	67,208
15 Jan 13	88.81000 +0.94	88.81	87.26	88.00	57,119
14 Jan 13	87.87000 +0.58	87.92	86.58	87.30	47,908
11 Jan 13	87.29000 +1.19	88.00	85.79	86.45	64,111
10 Jan 13	86.10000 -1.19	87.73	86.10	87.57	99,654
09 Jan 13	87.29000 +1.44	87.90	85.80	86.02	96,695
08 Jan 13	85.85000 +0.46	86.15	85.00	85.00	77,303
07 Jan 13	85.39000 +0.76	85.63	84.20	84.52	61,328
04 Jan 13	84.63000 -0.69	85.42	83.57	84.84	46,927
03 Jan 13	85.32000 +1.81	85.32	83.04	83.65	76,981
02 Jan 13	83.51000 +0.78	83.89	82.75	83.69	55,422
31 Dec 12	82.73000 +0.17	83.84	82.14	82.48	20,554
28 Dec 12	82.56000 -0.54	83.21	81.53	82.78	46,110
27 Dec 12	83.10000 +0.53	83.68	82.20	83.21	47,984
24 Dec 12	82.57000 -0.02	82.99	81.82	82.57	14,421
21 Dec 12	82.59000 -1.29	84.10	81.81	83.16	153,652
20 Dec 12	83.88000 -0.67	85.05	83.58	84.54	58,358
19 Dec 12	84.55000 -0.59	86.00	84.48	84.93	66,039
18 Dec 12	85.14000 -1.17	86.75	83.51	86.75	118,534
17 Dec 12	86.31000 +0.12	86.62	85.86	86.17	64,074
14 Dec 12	86.19000 +0.51	87.31	85.51	85.51	44,771
13 Dec 12	85.68000 -1.14	87.29	85.45	87.29	64,377
12 Dec 12	86.82000 -3.41	88.78	86.82	88.43	165,020
11 Dec 12	90.23000 +2.44	90.40	87.79	88.45	87,491
10 Dec 12	87.79000 -0.07	88.46	86.63	86.73	23,637
07 Dec 12	87.86000 +1.33	88.45	86.70	87.29	60,382
06 Dec 12	86.53000 +0.59	87.37	86.08	86.19	86,101
05 Dec 12	85.94000 +0.40	86.81	85.41	86.81	42,374
04 Dec 12	85.54000 -0.66	86.66	85.18	86.00	55,364
03 Dec 12	86.20000 +0.06	88.02	86.00	86.81	51,817
30 Nov 12	86.14000 -0.12	87.29	85.40	86.21	89,379
29 Nov 12	86.26000 -1.24	88.50	86.26	88.04	80,329
28 Nov 12	87.50000 -1.01	89.05	87.10	89.05	109,534
27 Nov 12	88.51000 +5.35	89.80	84.10	85.00	236,789
26 Nov 12	83.16000 -2.32	85.90	83.06	84.24	98,529
23 Nov 12	85.48000 +0.58	85.48	84.78	84.98	53,137
22 Nov 12	84.90000 +0.09	85.00	84.62	85.00	66,370
21 Nov 12	84.81000 +0.11	85.40	84.37	84.78	38,598
20 Nov 12	84.70000 +1.09	84.90	82.78	83.29	50,624
19 Nov 12	83.61000 +1.46	84.40	82.04	82.04	55,913
16 Nov 12	82.15000 +0.15	82.86	80.50	81.50	62,899
15 Nov 12	82.00000 -0.79	83.11	81.70	83.11	64,426
14 Nov 12	82.79000 -0.54	83.84	82.49	83.84	66,839
13 Nov 12	83.33000 -0.15	84.35	83.08	83.36	89,502
12 Nov 12	83.48000 +0.25	84.32	82.28	83.36	69,642
09 Nov 12	83.23000 +0.73	83.61	81.51	82.17	141,305
08 Nov 12	82.50000 +2.90	83.98	79.36	80.13	126,760
07 Nov 12	79.60000 -0.09	80.54	78.50	80.02	126,644
06 Nov 12	79.69000 +0.20	80.27	79.23	79.37	43,424
05 Nov 12	79.49000 -1.32	80.64	79.34	79.94	55,465
02 Nov 12	80.81000 +0.61	80.90	78.32	80.11	63,484
01 Nov 12	80.20000 +0.18	80.93	80.02	80.41	61,823
31 Oct 12	80.02000 -1.77	82.10	80.02	81.44	68,478
30 Oct 12	81.79000 -0.16	83.00	81.69	81.70	44,543
29 Oct 12	81.95000 +0.94	82.45	80.37	80.41	61,503
26 Oct 12	81.01000 +1.71	81.27	79.16	79.24	109,478
25 Oct 12	79.30000 +1.60	79.68	76.50	77.15	203,185
24 Oct 12	77.70000 +0.70	78.24	77.00	77.00	110,073
23 Oct 12	77.00000 -1.30	78.98	76.62	77.41	158,843
22 Oct 12	78.30000 -0.70	79.41	77.44	79.41	180,592
19 Oct 12	79.00000 -1.24	79.92	78.25	79.52	251,573
18 Oct 12	80.24000 -7.00	83.48	79.89	83.20	417,164
17 Oct 12	87.24000 -0.06	87.51	85.01	87.30	130,447
16 Oct 12	87.30000 -1.17	88.88	86.41	88.65	82,255
15 Oct 12	88.47000 +1.38	89.95	86.98	86.98	81,119
12 Oct 12	87.09000 -0.91	87.60	85.65	87.60	73,135
11 Oct 12	88.00000 +0.73	88.58	86.59	87.89	46,007
10 Oct 12	87.27000 -1.46	88.20	86.18	88.14	62,712
09 Oct 12	88.73000 -0.88	90.15	88.21	89.95	59,167
08 Oct 12	89.61000 +0.60	90.13	88.09	88.09	28,453
05 Oct 12	89.01000 -0.39	89.46	88.80	89.04	45,569
04 Oct 12	89.40000 +1.38	89.67	87.30	88.71	45,464
03 Oct 12	88.02000 -0.34	88.63	87.56	88.63	45,641
02 Oct 12	88.36000 -1.71	90.39	88.36	90.34	64,059
01 Oct 12	90.07000 +0.57	90.45	88.56	88.57	41,537
28 Sep 12	89.50000 +0.23	90.83	89.31	89.50	51,985
27 Sep 12	89.27000 -0.05	89.89	88.93	89.50	21,731
26 Sep 12	89.32000 -1.18	90.02	88.25	89.24	58,188
25 Sep 12	90.50000 +0.77	90.93	89.83	90.00	66,192
24 Sep 12	89.73000 -0.33	90.99	89.20	90.99	74,357
21 Sep 12	90.06000 +1.84	90.06	88.35	88.61	103,155
20 Sep 12	88.22000 -0.72	89.14	87.76	89.00	95,545
19 Sep 12	88.94000 +1.89	89.34	87.09	87.80	78,796
18 Sep 12	87.05000 +2.55	88.17	84.58	84.58	88,005
17 Sep 12	84.50000 -0.60	86.15	84.05	86.15	82,536
14 Sep 12	85.10000 +0.72	85.10	83.16	84.43	146,360
13 Sep 12	84.38000 +1.20	84.43	82.03	83.18	71,700
12 Sep 12	83.18000 -3.92	87.17	83.18	86.60	177,999
11 Sep 12	87.10000 +0.22	88.00	85.95	88.00	94,156
10 Sep 12	86.88000 -1.73	88.13	85.27	88.10	121,177
07 Sep 12	88.61000 -3.66	93.24	88.28	92.86	65,415
06 Sep 12	92.27000 +0.80	92.79	91.57	92.05	33,606
05 Sep 12	91.47000 -0.36	92.20	91.47	92.20	29,183
04 Sep 12	91.83000 -0.60	92.27	91.28	92.12	19,840
03 Sep 12	92.43000 +1.62	92.88	90.80	90.80	24,207
31 Aug 12	90.81000 +0.40	91.52	90.14	91.19	46,661
30 Aug 12	90.41000 -1.43	91.88	90.41	91.46	27,248
29 Aug 12	91.84000 +0.25	91.99	90.91	91.59	41,873
28 Aug 12	91.59000 -0.55	92.17	90.61	91.51	25,201
27 Aug 12	92.14000 +0.16	92.62	91.33	92.42	15,716
24 Aug 12	91.98000 +1.11	92.33	91.03	91.55	34,455
23 Aug 12	90.87000 -0.75	93.35	90.87	92.61	47,513
22 Aug 12	91.62000 -0.56	92.56	91.32	92.56	47,937
21 Aug 12	92.18000 +3.91	93.05	89.34	89.36	73,060
20 Aug 12	88.27000 -1.77	90.46	88.27	90.04	53,346
17 Aug 12	90.04000 -0.51	91.33	90.04	90.55	56,165
16 Aug 12	90.55000 -0.64	91.52	90.50	91.39	50,454
15 Aug 12	91.19000 -2.16	93.11	91.19	93.00	75,525
14 Aug 12	93.35000 -1.05	94.93	93.35	94.55	40,145
13 Aug 12	94.40000 -0.14	95.47	94.40	95.35	31,760
10 Aug 12	94.54000 -0.96	95.43	94.24	95.03	36,073
09 Aug 12	95.50000 +1.91	96.76	93.91	93.91	69,760
08 Aug 12	93.59000 -1.13	95.75	93.15	93.67	63,190
07 Aug 12	94.72000 -1.35	96.10	93.21	96.10	45,125
06 Aug 12	96.07000 +1.32	97.16	94.75	96.43	64,128
03 Aug 12	94.75000 -1.05	94.75	92.85	94.00	40,144
02 Aug 12	95.80000 -1.38	97.11	95.24	96.12	49,943
01 Aug 12	97.18000 +1.18	97.18	95.60	95.67	112,894
31 Jul 12	96.00000 -1.44	96.84	95.41	96.12	105,193
30 Jul 12	97.44000 +2.01	97.44	95.76	96.16	73,820
27 Jul 12	95.43000 +2.32	95.43	92.60	93.59	75,412
26 Jul 12	93.11000 +2.54	93.58	90.61	90.89	81,557
25 Jul 12	90.57000 +1.21	90.88	88.50	89.31	82,169
24 Jul 12	89.36000 -1.52	91.51	88.30	90.22	123,549
23 Jul 12	90.88000 -1.91	94.11	90.24	93.80	85,301
20 Jul 12	92.79000 -0.45	93.32	90.77	90.77	90,810
19 Jul 12	93.24000 +5.42	94.99	89.55	90.06	158,637
18 Jul 12	87.82000 +1.34	88.19	86.00	86.60	71,735
17 Jul 12	86.48000 +0.53	86.73	85.22	86.04	85,657
16 Jul 12	85.95000 -1.55	87.44	85.80	87.30	88,664
13 Jul 12	87.50000 -1.04	88.53	87.12	88.34	101,911
12 Jul 12	88.54000 +0.36	88.75	87.64	87.72	68,947
11 Jul 12	88.18000 -1.79	89.54	87.31	89.27	69,564
10 Jul 12	89.97000 +3.11	90.10	86.44	86.74	105,702
09 Jul 12	86.86000 -2.56	89.48	86.35	89.31	91,689
06 Jul 12	89.42000 +0.02	90.30	89.01	89.01	51,211
05 Jul 12	89.40000 +0.75	89.40	88.40	88.65	62,021
04 Jul 12	88.65000 -0.55	89.85	88.38	88.99	47,478
03 Jul 12	89.20000 +0.49	89.28	87.98	88.64	42,180
02 Jul 12	88.71000 +2.13	88.93	86.77	86.86	80,698
29 Jun 12	86.58000 +2.83	86.77	84.40	85.00	90,659
28 Jun 12	83.75000 -0.96	85.39	83.25	85.00	50,651
27 Jun 12	84.71000 +2.35	84.71	82.33	82.33	56,414
26 Jun 12	82.36000 -0.64	83.17	81.94	82.79	106,895
25 Jun 12	83.00000 +0.07	83.24	82.09	82.48	78,968
22 Jun 12	82.93000 +0.48	83.59	81.91	83.59	79,459
21 Jun 12	82.45000 -0.04	83.05	82.06	82.19	62,574
20 Jun 12	82.49000 -0.42	83.34	81.05	83.34	105,557
19 Jun 12	82.91000 +0.56	82.92	81.45	82.13	67,803
18 Jun 12	82.35000 +0.71	83.60	81.81	81.81	118,663
15 Jun 12	81.64000 -0.66	83.35	81.17	83.19	114,909
14 Jun 12	82.30000 +0.30	83.15	81.40	83.13	72,738
13 Jun 12	82.00000 +0.59	82.75	80.89	80.89	82,130
12 Jun 12	81.41000 +0.07	82.38	80.75	82.00	85,616
11 Jun 12	81.34000 +1.52	81.94	79.82	79.82	104,166
08 Jun 12	79.82000 +0.20	79.87	78.97	79.54	74,555
07 Jun 12	79.62000 +0.82	80.43	78.44	78.61	94,112
06 Jun 12	78.80000 +1.09	78.89	77.28	77.29	109,452
05 Jun 12	77.71000 +0.94	77.97	77.07	77.23	67,470
04 Jun 12	76.77000 -0.87	77.12	75.75	77.12	109,375
01 Jun 12	77.64000 -2.65	80.71	77.10	80.49	196,290
31 May 12	80.29000 +0.37	80.80	78.38	79.92	1,420,312
30 May 12	79.92000 -0.65	81.09	79.62	80.76	195,683
29 May 12	80.57000 +0.24	81.36	80.18	81.36	181,175
28 May 12	80.33000 +0.84	81.10	79.99	80.33	66,196
25 May 12	79.49000 +0.24	80.35	78.27	79.26	139,370
24 May 12	79.25000 -0.53	80.05	77.60	79.00	109,897
23 May 12	79.78000 -0.86	80.61	79.30	80.47	98,744
22 May 12	80.64000 -0.09	81.28	79.42	81.28	132,757
21 May 12	80.73000 -0.86	82.30	80.06	81.14	135,207
18 May 12	81.59000 -1.94	83.46	81.10	83.46	82,187
17 May 12	83.53000 +0.79	84.36	82.10	82.18	82,922
16 May 12	82.74000 -0.70	84.30	82.25	83.42	162,418
15 May 12	83.44000 +0.35	84.10	82.96	83.28	58,088
14 May 12	83.09000 -1.86	84.02	82.07	83.40	94,587
11 May 12	84.95000 +0.23	84.95	83.55	84.11	87,937
10 May 12	84.72000 +0.26	84.72	82.27	84.56	86,198
09 May 12	84.46000 +1.31	84.50	83.30	84.42	75,026
08 May 12	83.15000 -2.52	85.32	83.03	85.13	80,784
07 May 12	85.67000 +1.28	85.93	81.21	82.77	73,480
04 May 12	84.39000 -1.45	86.34	84.02	86.34	105,686
03 May 12	85.84000 +1.01	86.49	85.07	85.33	109,159
02 May 12	84.83000 +0.64	85.82	84.34	85.08	114,005
30 Apr 12	84.19000 +0.19	85.14	83.48	83.97	71,264
27 Apr 12	84.00000 +0.16	84.41	82.58	82.86	86,142
26 Apr 12	83.84000 -0.13	84.70	83.22	84.00	70,223
25 Apr 12	83.97000 +2.97	84.00	81.67	81.70	129,246
24 Apr 12	81.00000 +2.56	82.00	78.20	78.20	169,557
23 Apr 12	78.44000 -2.38	80.95	77.27	80.81	134,868
20 Apr 12	80.82000 +0.15	81.52	79.75	80.83	83,591
19 Apr 12	80.67000 -0.03	81.05	79.19	79.36	122,704
18 Apr 12	80.70000 +1.80	80.93	79.16	79.35	157,153
17 Apr 12	78.90000 -0.39	79.36	74.16	75.32	211,319
16 Apr 12	79.29000 +1.46	79.50	77.22	77.49	72,010
13 Apr 12	77.83000 +0.27	78.82	76.88	77.17	96,143
12 Apr 12	77.56000 +1.82	77.65	75.00	75.00	65,011
11 Apr 12	75.74000 +0.27	76.04	74.93	75.65	66,961
10 Apr 12	75.47000 +0.13	76.60	75.00	75.11	87,246
05 Apr 12	75.34000 +0.02	76.14	75.11	75.31	82,447
04 Apr 12	75.32000 -1.66	76.62	74.83	76.00	97,633
03 Apr 12	76.98000 +0.41	77.57	76.62	77.04	64,058
02 Apr 12	76.57000 +0.37	77.01	75.59	76.46	113,059
30 Mar 12	76.20000 +1.04	76.39	75.27	75.65	58,235
29 Mar 12	75.16000 -0.99	76.04	74.60	76.04	91,623
28 Mar 12	76.15000 +0.27	77.13	75.95	76.00	75,474
27 Mar 12	75.88000 -0.59	77.23	75.27	76.17	55,549
26 Mar 12	76.47000 +1.09	76.92	75.30	75.50	50,607
23 Mar 12	75.38000 +0.12	75.99	74.07	74.07	44,552
22 Mar 12	75.26000 -0.16	76.00	75.00	75.17	39,343
21 Mar 12	75.42000 +0.29	75.50	74.92	75.35	42,720
20 Mar 12	75.13000 -0.50	75.80	74.82	75.80	27,265
19 Mar 12	75.63000 -0.77	76.38	75.00	76.19	52,327
16 Mar 12	76.40000 -0.17	77.18	76.06	76.68	64,602
15 Mar 12	76.57000 -0.32	76.62	75.83	76.24	44,660
14 Mar 12	76.89000 +0.02	77.99	76.78	77.24	68,161
13 Mar 12	76.87000 +0.59	77.16	76.32	76.45	37,127
12 Mar 12	76.28000 +0.11	77.08	76.01	76.01	47,979
09 Mar 12	76.17000 +0.60	76.50	75.60	75.71	34,688
08 Mar 12	75.57000 +1.96	75.57	73.80	74.00	52,702
07 Mar 12	73.61000 +0.45	74.08	72.92	73.20	180,080
06 Mar 12	73.16000 -2.07	75.57	73.01	75.30	80,419
05 Mar 12	75.23000 +1.74	75.37	73.11	73.21	46,539
02 Mar 12	73.49000 -0.70	74.61	73.49	73.98	73,325
01 Mar 12	74.19000 +0.66	74.37	72.96	73.67	72,870
29 Feb 12	73.53000 +0.64	73.71	72.88	72.95	46,090
28 Feb 12	72.89000 +0.02	73.38	72.21	72.68	50,245
27 Feb 12	72.87000 +0.45	73.00	71.73	72.30	38,988
24 Feb 12	72.42000 -0.06	73.00	72.06	72.50	74,275
23 Feb 12	72.48000 +0.54	72.72	71.30	71.30	72,063
22 Feb 12	71.94000 +0.77	72.49	71.19	71.52	50,021
21 Feb 12	71.17000 -0.54	71.69	70.55	71.40	51,628
20 Feb 12	71.71000 +0.21	71.84	71.30	71.53	48,027
17 Feb 12	71.50000 -0.18	71.84	71.22	71.83	40,874
16 Feb 12	71.68000 -0.22	72.16	71.59	71.96	105,746
15 Feb 12	71.90000 +0.42	71.93	71.23	71.72	62,186
14 Feb 12	71.48000 +0.78	71.70	70.41	70.84	50,568
13 Feb 12	70.70000 -1.26	72.05	70.65	72.05	93,324
10 Feb 12	71.96000 +2.63	72.31	69.16	69.16	75,438
09 Feb 12	69.33000 -0.37	69.89	69.12	69.89	71,604
08 Feb 12	69.70000 -0.16	70.01	69.25	69.86	57,731
07 Feb 12	69.86000 -0.09	70.20	69.53	69.95	61,045
06 Feb 12	69.95000 +0.48	70.07	69.22	69.57	59,706
03 Feb 12	69.47000 +0.51	69.80	68.80	68.96	89,362
02 Feb 12	68.96000 +0.12	69.41	68.17	69.32	64,399
01 Feb 12	68.84000 +1.53	69.35	67.13	67.27	67,488
31 Jan 12	67.31000 +0.18	67.99	66.83	67.50	54,448
30 Jan 12	67.13000 +0.12	67.45	66.89	67.07	70,395
27 Jan 12	67.01000 -0.14	67.39	66.81	66.91	123,857
26 Jan 12	67.15000 +0.08	67.76	66.80	67.76	105,685
25 Jan 12	67.07000 +1.94	67.30	65.54	65.61	132,721
24 Jan 12	65.13000 -0.47	66.17	65.02	65.75	119,526
23 Jan 12	65.60000 -0.40	66.55	65.46	66.21	135,795
20 Jan 12	66.00000 +0.91	66.95	65.17	65.50	185,923
19 Jan 12	65.09000 -1.30	68.00	62.50	68.00	371,287
18 Jan 12	66.39000 +0.76	66.91	65.30	65.75	78,354
17 Jan 12	65.63000 +1.00	65.71	64.76	65.50	94,621
16 Jan 12	64.63000 +0.63	64.93	64.00	64.00	61,932
13 Jan 12	64.00000 -1.00	65.34	63.76	65.20	69,798
12 Jan 12	65.00000 +0.87	65.50	64.08	64.33	124,936
11 Jan 12	64.13000 -0.28	65.50	63.73	63.80	146,967
10 Jan 12	64.41000 +0.64	64.75	63.70	63.70	105,450
09 Jan 12	63.77000 +0.61	63.89	62.50	62.50	73,207
06 Jan 12	63.16000 +0.37	63.17	62.50	62.88	49,871
05 Jan 12	62.79000 -0.09	63.00	62.54	62.72	84,879
04 Jan 12	62.88000 +0.06	63.00	62.39	62.75	137,605
03 Jan 12	62.82000 -0.18	63.34	62.52	63.30	78,791
02 Jan 12	63.00000 +0.91	63.34	61.50	62.00	34,913
30 Dec 11	62.09000 -0.20	62.24	61.76	62.24	30,238
29 Dec 11	62.29000 +0.39	62.29	61.46	61.85	25,633
28 Dec 11	61.90000 +0.09	62.35	61.50	61.75	48,912
27 Dec 11	61.81000 +0.55	62.50	61.25	61.25	40,808
23 Dec 11	61.26000 +0.46	61.36	60.82	61.00	76,200
22 Dec 11	60.80000 +0.07	61.00	60.68	60.89	67,243
21 Dec 11	60.73000 +0.07	61.00	60.42	60.76	82,939
20 Dec 11	60.66000 +0.12	60.96	60.18	60.48	43,267
19 Dec 11	60.54000 +0.13	61.25	60.15	60.21	87,118
16 Dec 11	60.41000 -0.50	61.02	60.20	61.00	90,175
15 Dec 11	60.91000 +1.23	61.08	59.34	60.80	78,795
14 Dec 11	59.68000 -1.19	60.93	59.53	60.93	78,188
13 Dec 11	60.87000 -0.24	61.62	60.58	60.99	78,338
12 Dec 11	61.11000 -0.39	61.57	60.95	61.52	54,240
09 Dec 11	61.50000 -0.06	61.91	60.90	61.38	89,023
08 Dec 11	61.56000 -0.29	62.32	61.16	62.12	104,126
07 Dec 11	61.85000 -0.07	62.49	61.82	62.00	60,190
06 Dec 11	61.92000 +1.08	62.45	60.59	60.59	114,584
05 Dec 11	60.84000 +0.24	61.95	60.34	61.38	79,245
02 Dec 11	60.60000 -0.58	62.50	60.60	61.26	52,374
01 Dec 11	61.18000 -0.84	62.07	61.18	62.02	81,917
30 Nov 11	62.02000 +0.12	62.28	61.20	61.79	179,554
29 Nov 11	61.90000 +1.75	62.37	61.06	61.20	360,751
28 Nov 11	60.15000 +1.47	60.33	59.31	59.50	54,288
25 Nov 11	58.68000 +1.32	58.86	56.68	57.61	38,380
24 Nov 11	57.36000 +0.32	57.59	56.92	57.04	60,034
23 Nov 11	57.04000 -0.88	58.09	57.04	57.74	69,371
22 Nov 11	57.92000 +0.02	58.50	57.79	58.50	64,030
21 Nov 11	57.90000 -0.85	58.71	57.83	58.40	79,990
18 Nov 11	58.75000 -0.35	59.71	58.71	59.00	36,384
17 Nov 11	59.10000 +0.00	59.37	58.28	59.16	49,338
16 Nov 11	59.10000 -0.50	60.17	58.54	59.39	43,177
15 Nov 11	59.60000 +0.27	60.00	58.97	59.29	56,705
14 Nov 11	59.33000 -0.81	60.22	59.08	60.01	42,738
11 Nov 11	60.14000 +1.74	60.19	58.78	59.00	49,921
10 Nov 11	58.40000 -0.94	59.32	58.05	58.62	67,326
09 Nov 11	59.34000 -0.65	60.05	58.41	60.00	71,681
08 Nov 11	59.99000 -0.01	60.00	59.66	59.99	61,194
07 Nov 11	60.00000 +0.32	60.14	59.47	59.84	87,490
04 Nov 11	59.68000 -0.50	60.77	59.37	60.00	74,617
03 Nov 11	60.18000 +1.72	60.30	57.72	57.88	90,894
02 Nov 11	58.46000 +0.35	58.96	57.68	58.11	59,012
01 Nov 11	58.11000 -1.29	59.12	57.11	59.00	55,587
31 Oct 11	59.40000 -0.48	60.30	59.40	59.71	35,438
28 Oct 11	59.88000 -0.12	60.68	59.81	60.00	61,232
27 Oct 11	60.00000 +0.99	60.20	59.26	59.79	76,930
26 Oct 11	59.01000 -0.10	59.38	58.81	59.01	64,634
25 Oct 11	59.11000 +0.01	59.69	58.66	58.85	68,473
24 Oct 11	59.10000 +0.07	59.63	58.74	58.74	77,888
21 Oct 11	59.03000 +2.34	59.12	55.80	56.99	131,850
20 Oct 11	56.69000 -2.38	59.85	56.69	59.85	187,978
19 Oct 11	59.07000 +2.66	59.43	56.20	56.40	114,982
18 Oct 11	56.41000 -0.61	56.90	56.20	56.87	57,210
17 Oct 11	57.02000 -0.25	57.50	56.12	57.26	66,393
14 Oct 11	57.27000 +0.56	57.63	57.01	57.10	60,462
13 Oct 11	56.71000 -0.32	57.61	56.18	57.25	103,817
12 Oct 11	57.03000 +0.53	57.42	56.31	56.50	84,227
11 Oct 11	56.50000 +1.71	56.87	55.19	55.70	131,888
10 Oct 11	54.79000 +1.87	54.83	53.18	53.30	77,606
07 Oct 11	52.92000 -0.75	54.36	52.60	53.99	85,912
06 Oct 11	53.67000 +0.87	53.67	52.32	52.85	104,760
05 Oct 11	52.80000 +2.37	53.05	50.99	51.14	157,271
04 Oct 11	50.43000 -1.82	51.53	48.96	51.42	186,989
03 Oct 11	52.25000 +0.40	52.25	49.50	50.80	205,583
30 Sep 11	51.85000 -3.63	55.39	51.80	55.06	200,471
29 Sep 11	55.48000 -2.54	58.26	54.16	58.08	210,411
28 Sep 11	58.02000 -2.07	60.45	57.75	59.33	110,124
27 Sep 11	60.09000 +1.98	60.09	58.04	59.16	65,088
26 Sep 11	58.11000 -0.14	59.04	57.30	57.49	42,519
23 Sep 11	58.25000 -0.64	60.38	57.11	59.09	89,181
22 Sep 11	58.89000 -2.61	60.65	58.60	60.65	47,421
21 Sep 11	61.50000 +0.02	61.89	60.86	61.71	72,975
20 Sep 11	61.48000 +1.29	61.59	59.72	59.81	47,286
19 Sep 11	60.19000 +0.19	60.83	59.60	59.60	59,384
16 Sep 11	60.00000 -0.30	61.15	59.75	61.07	208,493
15 Sep 11	60.30000 -2.47	62.90	60.11	62.77	160,405
14 Sep 11	62.77000 +1.64	63.21	60.37	60.38	83,444
13 Sep 11	61.13000 -0.18	62.16	60.11	62.13	54,276
12 Sep 11	61.31000 -0.89	62.00	60.45	61.01	57,241
09 Sep 11	62.20000 -0.97	63.35	61.92	63.07	108,144
08 Sep 11	63.17000 +0.52	63.82	62.70	62.84	50,521
07 Sep 11	62.65000 +0.90	62.84	62.06	62.06	43,869
06 Sep 11	61.75000 +1.12	61.75	60.66	60.81	62,292
05 Sep 11	60.63000 -1.87	61.63	60.00	61.20	64,883
02 Sep 11	62.50000 +0.00	62.72	62.00	62.34	100,796
01 Sep 11	62.50000 +1.19	62.74	60.96	61.13	105,793
31 Aug 11	61.31000 +1.25	61.78	59.91	59.91	77,200
30 Aug 11	60.06000 +0.67	60.60	59.22	60.00	62,593
29 Aug 11	59.39000 -0.32	60.57	59.39	59.98	46,545
26 Aug 11	59.71000 +0.48	60.10	58.11	58.69	40,771
25 Aug 11	59.23000 +0.23	60.33	58.37	58.75	85,625
24 Aug 11	59.00000 +1.06	59.19	57.19	58.25	61,591
23 Aug 11	57.94000 +0.61	58.25	57.33	57.94	46,065
22 Aug 11	57.33000 +0.36	58.25	56.00	56.68	69,636
19 Aug 11	56.97000 -1.43	57.92	55.97	57.81	94,421
18 Aug 11	58.40000 -2.00	60.85	57.42	60.64	45,216
17 Aug 11	60.40000 +0.42	60.49	58.87	59.88	57,500
16 Aug 11	59.98000 +0.13	60.02	58.40	59.28	52,271
15 Aug 11	59.85000 -0.12	61.00	59.16	60.31	44,139
12 Aug 11	59.97000 +1.89	60.11	57.03	58.59	77,849
11 Aug 11	58.08000 +2.14	58.42	55.13	57.90	131,329
10 Aug 11	55.94000 +0.18	59.06	55.90	57.10	85,189
09 Aug 11	55.76000 +0.80	56.07	52.38	54.51	117,771
08 Aug 11	54.96000 -3.25	58.22	54.41	57.56	187,414
05 Aug 11	58.21000 -1.51	59.60	57.25	58.20	129,325
04 Aug 11	59.72000 -0.23	62.00	59.48	62.00	161,581
03 Aug 11	59.95000 -0.94	60.40	59.24	60.25	97,149
02 Aug 11	60.89000 -0.65	63.00	59.84	61.40	93,873
01 Aug 11	61.54000 -0.66	62.50	60.40	61.33	67,331
29 Jul 11	62.20000 -0.55	63.00	61.50	62.52	61,389
28 Jul 11	62.75000 -0.54	63.19	61.46	62.29	60,343
27 Jul 11	63.29000 +0.39	63.88	62.82	62.96	129,164
26 Jul 11	62.90000 +0.01	62.96	62.50	62.96	83,374
25 Jul 11	62.89000 +0.69	62.90	61.92	62.17	81,415
22 Jul 11	62.20000 +0.70	62.58	61.11	61.50	227,778
21 Jul 11	61.50000 +3.30	61.85	60.10	60.13	289,159
20 Jul 11	58.20000 +0.38	58.20	57.71	57.82	52,512
19 Jul 11	57.82000 +0.30	57.85	57.05	57.51	22,376
18 Jul 11	57.52000 -0.49	57.98	57.52	57.98	42,636
15 Jul 11	58.01000 +0.01	58.20	57.57	58.20	48,202
14 Jul 11	58.00000 +0.62	58.11	57.00	57.00	39,370
13 Jul 11	57.38000 +0.38	57.80	56.76	57.25	33,145
12 Jul 11	57.00000 -1.09	57.58	55.89	57.45	92,026
11 Jul 11	58.09000 -0.95	58.96	57.75	58.79	35,982
08 Jul 11	59.04000 +0.05	59.95	58.67	59.30	74,370
07 Jul 11	58.99000 +0.33	59.10	58.50	58.57	50,605
06 Jul 11	58.66000 -0.24	59.13	58.40	58.72	55,586
05 Jul 11	58.90000 -0.06	59.21	58.40	58.85	38,203
04 Jul 11	58.96000 +1.07	59.21	57.53	57.76	38,727
01 Jul 11	57.89000 -0.15	58.38	57.50	58.25	38,025
30 Jun 11	58.04000 +0.64	58.30	57.13	57.74	60,006
29 Jun 11	57.40000 +0.00	57.50	57.30	57.40	118,636
28 Jun 11	57.40000 +0.78	57.80	56.59	56.87	122,189
27 Jun 11	56.62000 +0.02	56.67	56.29	56.29	49,744
24 Jun 11	56.60000 +1.59	57.05	55.10	55.10	107,692
23 Jun 11	55.01000 -1.03	56.42	54.87	56.00	101,267
22 Jun 11	56.04000 -0.96	56.63	55.90	56.03	77,614
21 Jun 11	57.00000 +0.90	57.25	56.05	56.40	59,732
20 Jun 11	56.10000 +0.52	56.55	55.31	55.31	88,015
17 Jun 11	55.58000 +0.43	56.23	55.00	55.22	47,460
16 Jun 11	55.15000 -0.63	55.69	54.68	55.48	48,877
15 Jun 11	55.78000 -0.02	56.31	55.71	55.86	56,452
14 Jun 11	55.80000 +0.28	56.02	55.25	55.98	55,790
13 Jun 11	55.52000 -0.28	56.15	55.38	56.11	32,846
10 Jun 11	55.80000 -0.76	56.61	55.80	56.61	51,557
09 Jun 11	56.56000 +0.06	57.39	56.31	57.00	62,213
08 Jun 11	56.50000 -0.63	57.50	56.43	57.49	61,010
07 Jun 11	57.13000 -0.41	57.50	56.86	57.50	58,669
06 Jun 11	57.54000 +0.27	57.65	57.01	57.01	70,271
03 Jun 11	57.27000 +0.13	57.44	56.89	57.17	48,780
02 Jun 11	57.14000 +0.38	57.38	56.30	56.38	56,574
01 Jun 11	56.76000 -0.24	57.50	56.54	57.20	78,794
31 May 11	57.00000 +0.31	57.19	56.56	56.57	32,714
30 May 11	56.69000 +0.23	56.80	56.32	56.51	15,465
27 May 11	56.46000 +0.01	56.90	56.30	56.75	35,310
26 May 11	56.45000 +0.05	56.65	56.09	56.21	27,137
25 May 11	56.40000 -0.15	56.75	56.12	56.40	38,433
24 May 11	56.55000 -0.22	56.87	56.23	56.75	43,113
23 May 11	56.77000 -0.23	57.26	56.26	56.66	52,385
20 May 11	57.00000 +0.44	57.30	56.46	56.46	62,958
19 May 11	56.56000 +0.26	56.64	56.28	56.45	49,295
18 May 11	56.30000 -0.07	56.71	56.03	56.71	46,386
17 May 11	56.37000 -0.62	57.00	56.01	56.65	29,381
16 May 11	56.99000 -0.17	57.05	56.51	56.70	85,246
13 May 11	57.16000 +0.58	57.44	56.08	56.82	65,501
12 May 11	56.58000 +0.52	56.73	55.76	55.76	37,811
11 May 11	56.06000 +0.18	56.32	55.52	55.81	34,506
10 May 11	55.88000 +0.16	56.16	55.65	55.75	47,473
09 May 11	55.72000 -0.27	56.25	55.68	55.74	26,300
06 May 11	55.99000 +0.74	56.00	54.95	55.24	51,691
05 May 11	55.25000 -0.17	55.68	54.88	55.42	51,516
04 May 11	55.42000 +0.08	55.50	54.76	55.11	59,611
03 May 11	55.34000 -0.29	55.80	54.91	55.55	45,392
02 May 11	55.63000 -0.01	55.88	54.75	55.59	33,254
29 Apr 11	55.64000 +0.34	55.64	54.92	55.40	24,895
28 Apr 11	55.30000 -0.03	55.70	55.10	55.70	64,199
27 Apr 11	55.33000 -0.42	56.30	54.76	55.71	71,751
26 Apr 11	55.75000 +1.00	56.52	54.54	54.75	106,780
21 Apr 11	54.75000 +0.05	55.28	53.50	54.20	134,816
20 Apr 11	54.70000 +0.44	54.85	54.20	54.20	100,912
19 Apr 11	54.26000 +1.08	54.58	53.26	53.62	93,717
18 Apr 11	53.18000 -1.02	54.48	52.65	54.48	33,069
15 Apr 11	54.20000 -0.09	54.49	53.83	54.31	43,058
14 Apr 11	54.29000 +0.14	54.65	53.99	54.29	54,691
13 Apr 11	54.15000 +0.75	54.50	53.38	53.54	63,853
12 Apr 11	53.40000 -1.10	54.56	53.18	54.47	82,482
11 Apr 11	54.50000 -0.62	55.00	54.21	55.00	30,625
08 Apr 11	55.12000 +0.22	55.21	54.67	54.67	77,133
07 Apr 11	54.90000 +0.97	54.98	54.06	54.30	126,896
06 Apr 11	53.93000 -0.55	54.79	53.48	54.50	56,647
05 Apr 11	54.48000 +0.66	54.49	53.29	53.96	36,432
04 Apr 11	53.82000 -0.56	54.45	53.50	54.01	71,509
01 Apr 11	54.38000 +1.24	54.38	52.78	52.99	62,340
31 Mar 11	53.14000 -0.09	53.34	52.49	53.23	46,527
30 Mar 11	53.23000 +0.33	53.25	52.65	53.09	45,630
29 Mar 11	52.90000 +0.01	52.95	52.36	52.63	35,856
28 Mar 11	52.89000 -0.09	53.28	52.72	52.99	52,004
25 Mar 11	52.98000 +1.05	53.00	52.09	52.09	110,399
24 Mar 11	51.93000 +0.21	51.99	51.50	51.59	39,102
23 Mar 11	51.72000 +0.82	51.78	51.00	51.00	59,117
22 Mar 11	50.90000 -0.40	51.59	50.57	51.59	73,356
21 Mar 11	51.30000 +0.06	51.69	51.16	51.30	65,594
18 Mar 11	51.24000 +0.18	52.00	50.96	51.36	70,854
17 Mar 11	51.06000 +0.26	51.23	50.21	50.81	106,116
16 Mar 11	50.80000 -0.25	52.00	50.80	51.00	90,490
15 Mar 11	51.05000 +0.06	51.27	50.00	50.32	314,042
14 Mar 11	50.99000 -0.58	52.00	50.40	51.36	76,658
11 Mar 11	51.57000 -0.26	52.05	51.51	51.97	53,655
10 Mar 11	51.83000 +0.02	52.10	51.57	51.65	68,846
09 Mar 11	51.81000 -0.30	52.25	51.65	52.00	71,333
08 Mar 11	52.11000 +1.10	52.40	51.17	51.17	158,468
07 Mar 11	51.01000 +0.52	51.10	50.25	50.38	61,980
04 Mar 11	50.49000 +0.20	50.72	50.37	50.62	48,140
03 Mar 11	50.29000 +0.30	50.66	49.92	49.99	41,773
02 Mar 11	49.99000 -0.02	50.05	49.28	49.56	60,062
01 Mar 11	50.01000 +1.33	50.35	49.00	49.28	138,471
28 Feb 11	48.67500 +0.18	49.39	48.50	48.60	44,527
25 Feb 11	48.49000 +0.56	48.49	47.51	48.11	58,307
24 Feb 11	47.93000 -0.37	48.72	47.00	48.08	69,143
23 Feb 11	48.30000 -0.44	48.97	47.90	48.51	40,840
22 Feb 11	48.74500 -0.69	49.00	48.50	48.92	42,335
21 Feb 11	49.44000 +0.66	49.51	48.51	48.78	57,285
18 Feb 11	48.77500 -0.46	49.53	48.78	49.53	87,564
17 Feb 11	49.23500 -1.58	51.10	48.72	51.10	232,634
16 Feb 11	50.81000 -0.54	51.44	50.50	51.15	42,324
15 Feb 11	51.35000 -0.19	51.95	50.95	51.55	33,586
14 Feb 11	51.54000 +0.58	51.81	51.27	51.43	32,786
11 Feb 11	50.96000 +0.68	51.12	50.50	50.65	56,503
10 Feb 11	50.28000 -0.36	50.58	50.05	50.52	91,660
09 Feb 11	50.64000 -0.36	51.10	50.64	51.10	39,534
08 Feb 11	51.00000 -0.30	51.12	50.54	51.12	86,241
07 Feb 11	51.30000 +0.30	51.79	50.81	51.15	76,898
04 Feb 11	51.00000 -0.01	51.00	50.49	51.00	69,055
03 Feb 11	51.01000 -0.49	51.65	50.71	51.50	59,362
02 Feb 11	51.50000 -0.30	52.23	51.34	51.93	70,752
01 Feb 11	51.80000 -0.01	52.40	51.18	52.40	184,972
31 Jan 11	51.81000 -0.77	52.58	50.79	52.58	56,306
28 Jan 11	52.58000 +0.16	52.80	51.72	52.50	98,690
27 Jan 11	52.42000 +0.78	52.78	51.86	51.86	135,600
26 Jan 11	51.64000 +0.93	51.80	50.76	51.00	69,477
25 Jan 11	50.71000 +0.77	51.80	49.60	49.90	119,865
24 Jan 11	49.94000 -0.30	51.80	49.94	51.00	181,449
21 Jan 11	50.24000 +0.14	51.15	49.72	50.59	142,337
20 Jan 11	50.10000 -3.01	52.50	49.85	51.98	216,724
19 Jan 11	53.11000 +0.45	53.78	52.50	53.00	165,132
18 Jan 11	52.66000 +0.36	52.90	52.24	52.30	105,453
17 Jan 11	52.30000 +1.30	52.78	51.06	51.60	152,789
14 Jan 11	51.00000 -0.50	51.39	50.78	51.20	135,365
13 Jan 11	51.50000 -0.67	52.45	51.22	52.33	93,509
12 Jan 11	52.17000 -1.23	53.91	51.44	53.30	101,565
11 Jan 11	53.40000 -0.85	54.70	53.05	54.25	50,185
10 Jan 11	54.25000 -0.66	55.00	54.05	54.86	49,780
07 Jan 11	54.91000 +1.81	56.15	54.70	55.00	196,751
06 Jan 11	53.10000 -0.79	53.99	53.10	53.90	54,357
05 Jan 11	53.89000 +0.86	53.93	52.46	53.09	134,227
04 Jan 11	53.03000 -0.22	53.43	52.79	53.25	30,088
03 Jan 11	53.25000 +0.30	53.49	52.85	53.00	42,040
31 Dec 10	52.95000 -0.06	53.78	52.50	53.78	9,432
30 Dec 10	53.01000 +0.11	53.48	52.75	52.86	19,424
29 Dec 10	52.90000 -0.09	53.42	52.85	53.00	15,848
28 Dec 10	52.99000 -0.36	53.36	52.46	53.15	32,432
27 Dec 10	53.35000 -0.11	53.50	52.39	53.09	27,917
24 Dec 10	53.46000 -0.44	53.98	53.40	53.50	3,339
23 Dec 10	53.90000 +0.54	54.14	53.00	53.30	44,672
22 Dec 10	53.36000 +0.77	53.36	52.00	52.06	54,416
21 Dec 10	52.59000 +0.22	52.59	52.06	52.48	41,607
20 Dec 10	52.37000 +0.51	52.46	51.80	52.02	35,338
17 Dec 10	51.86000 +2.10	51.99	49.74	49.74	82,656
16 Dec 10	49.75500 -0.24	50.38	49.63	49.63	35,939
15 Dec 10	50.00000 -0.40	50.40	49.76	50.20	32,213
14 Dec 10	50.40000 -0.68	51.25	49.75	51.10	62,096
13 Dec 10	51.08000 +0.35	51.36	50.70	50.89	26,004
10 Dec 10	50.73000 +0.10	50.94	50.33	50.47	49,602
09 Dec 10	50.63000 -1.47	52.10	50.20	52.07	60,036
08 Dec 10	52.10000 -0.40	52.50	51.94	52.26	40,428
07 Dec 10	52.50000 +0.55	52.61	51.78	51.95	30,076
06 Dec 10	51.95000 +0.41	52.06	50.95	51.36	41,102
03 Dec 10	51.54000 -0.68	52.50	51.44	52.14	39,660
02 Dec 10	52.22000 +0.07	52.84	51.95	52.21	117,702
01 Dec 10	52.15000 +1.65	53.22	50.51	51.16	78,754
30 Nov 10	50.50000 -1.61	51.00	49.00	50.17	297,284
29 Nov 10	52.11000 -1.29	54.45	52.05	52.96	47,871
26 Nov 10	53.40000 -0.30	53.89	52.88	53.64	38,211
25 Nov 10	53.70000 +0.40	53.87	53.07	53.49	22,547
24 Nov 10	53.30000 +1.03	53.50	52.06	52.15	36,383
23 Nov 10	52.27000 -0.73	53.00	52.17	52.65	42,597
22 Nov 10	53.00000 -0.80	53.80	52.83	53.50	34,341
19 Nov 10	53.80000 +0.80	54.00	52.33	52.70	68,775
18 Nov 10	53.00000 +0.07	53.20	52.25	53.00	55,513
17 Nov 10	52.93000 +0.94	53.27	51.80	51.80	54,013
16 Nov 10	51.99000 -1.01	53.00	51.97	53.00	50,268
15 Nov 10	53.00000 +0.81	53.30	51.79	52.10	81,629
12 Nov 10	52.19000 +0.39	52.30	50.70	51.50	61,095
11 Nov 10	51.80000 -0.49	52.30	51.80	52.30	28,269
10 Nov 10	52.29000 +0.09	52.32	51.72	52.00	68,164
09 Nov 10	52.20000 +0.05	52.30	51.55	51.96	60,620
08 Nov 10	52.15000 +0.15	52.39	51.50	52.00	89,962
05 Nov 10	52.00000 +0.51	52.29	51.10	51.45	104,536
04 Nov 10	51.49000 +0.08	51.68	51.28	51.49	36,709
03 Nov 10	51.41000 -0.17	51.65	51.27	51.60	47,474
02 Nov 10	51.58000 +0.14	51.66	51.05	51.19	51,677
01 Nov 10	51.44000 +0.98	51.65	50.39	50.50	125,432
29 Oct 10	50.46000 +0.46	50.50	50.00	50.10	32,044
28 Oct 10	50.00000 -0.01	50.19	49.46	50.19	29,041
27 Oct 10	50.01000 -0.25	50.50	49.59	50.50	33,655
26 Oct 10	50.26000 +0.26	50.45	49.40	50.04	51,880
25 Oct 10	50.00000 +1.31	50.90	48.23	48.74	79,331
22 Oct 10	48.69000 -1.20	49.89	48.67	49.89	126,934
21 Oct 10	49.89000 -0.77	50.40	49.00	49.67	145,138
20 Oct 10	50.66000 +1.14	50.89	49.25	49.50	48,519
19 Oct 10	49.52000 -0.42	50.49	49.10	49.72	40,481
18 Oct 10	49.94500 +0.26	50.98	49.17	49.67	41,191
15 Oct 10	49.69000 +0.47	49.94	48.35	49.29	61,824
14 Oct 10	49.22000 -1.98	52.80	48.75	51.90	206,458
13 Oct 10	51.20000 +2.08	51.45	49.28	49.50	309,525
12 Oct 10	49.12000 +0.43	49.71	48.39	48.74	56,814
11 Oct 10	48.68500 +0.00	48.90	48.31	48.60	25,283
08 Oct 10	48.69000 -0.20	48.90	47.85	48.50	56,010
07 Oct 10	48.89000 -0.96	49.85	48.74	49.85	31,902
06 Oct 10	49.85000 -0.35	50.40	48.77	50.06	41,568
05 Oct 10	50.20000 +0.13	50.20	47.85	49.89	47,630
04 Oct 10	50.07000 +0.88	50.42	48.97	49.24	94,089
01 Oct 10	49.18500 -0.22	49.90	48.71	49.74	45,066
30 Sep 10	49.40500 +0.39	49.90	47.70	48.65	84,952
29 Sep 10	49.01500 +0.39	49.15	48.40	48.70	42,806
28 Sep 10	48.62500 -0.13	48.90	48.00	48.71	33,865
27 Sep 10	48.75500 +0.26	48.90	48.05	48.40	40,188
24 Sep 10	48.49500 +0.97	48.90	47.90	47.95	84,687
23 Sep 10	47.52500 +0.78	47.85	46.56	46.83	88,652
22 Sep 10	46.75000 +0.08	47.00	46.18	47.00	32,683
21 Sep 10	46.66500 -0.03	47.10	46.50	46.69	100,911
20 Sep 10	46.70000 +0.45	46.76	45.75	46.00	63,079
17 Sep 10	46.25000 -0.31	46.62	46.15	46.62	38,152
16 Sep 10	46.56500 +0.57	46.79	45.99	46.10	44,619
15 Sep 10	45.99500 -0.58	46.80	45.94	46.75	47,550
14 Sep 10	46.57500 +0.87	46.83	45.80	45.80	100,520
13 Sep 10	45.70500 +0.32	46.50	45.46	45.67	40,469
10 Sep 10	45.39000 -0.01	45.68	45.12	45.17	69,105
09 Sep 10	45.40000 +0.77	45.90	44.26	44.51	104,091
08 Sep 10	44.63500 +0.67	45.00	43.93	43.93	80,891
07 Sep 10	43.96500 -0.03	44.15	43.35	44.00	23,252
06 Sep 10	44.00000 +0.05	44.24	43.78	43.95	20,983
03 Sep 10	43.95000 +0.13	44.50	43.34	43.90	38,539
02 Sep 10	43.82000 +0.07	43.90	43.26	43.75	45,267
01 Sep 10	43.75000 +0.06	43.92	43.01	43.53	38,263
31 Aug 10	43.69500 -0.24	43.72	42.83	43.72	32,286
30 Aug 10	43.93500 +0.94	44.01	43.00	43.00	46,542
27 Aug 10	43.00000 +0.88	43.21	41.80	41.99	48,723
26 Aug 10	42.12000 -0.15	42.76	41.70	42.76	24,157
25 Aug 10	42.27000 -0.67	42.96	41.71	42.96	25,291
24 Aug 10	42.94000 +1.14	42.94	41.50	41.72	57,610
23 Aug 10	41.80000 +0.19	42.63	41.30	41.44	25,494
20 Aug 10	41.60500 -0.35	42.47	41.02	42.04	43,222
19 Aug 10	41.96000 -0.79	43.01	41.80	43.01	33,126
18 Aug 10	42.75000 +0.14	43.08	42.37	42.65	30,769
17 Aug 10	42.61000 +0.90	42.61	41.61	42.06	35,732
16 Aug 10	41.70500 +0.30	41.86	41.34	41.50	27,160
13 Aug 10	41.40500 +0.60	41.70	41.11	41.17	16,559
12 Aug 10	40.80000 +0.13	41.10	40.32	40.67	28,920
11 Aug 10	40.67500 -1.29	41.93	40.60	41.90	41,874
10 Aug 10	41.96500 +0.38	42.00	40.90	41.58	40,268
09 Aug 10	41.59000 +0.20	42.14	40.97	42.08	33,447
06 Aug 10	41.39000 -1.03	42.83	41.25	42.51	39,917
05 Aug 10	42.42000 -0.89	43.40	41.99	43.33	47,711
04 Aug 10	43.31000 +1.08	43.44	42.14	42.65	53,475
03 Aug 10	42.23000 +0.01	43.00	41.96	42.47	47,213
02 Aug 10	42.21500 +0.28	42.22	40.93	40.93	45,073
30 Jul 10	41.94000 -0.42	42.86	40.93	42.32	67,683
29 Jul 10	42.36000 -0.42	43.27	42.20	42.81	31,596
28 Jul 10	42.78500 -0.67	43.73	42.68	43.73	41,995
27 Jul 10	43.45000 -0.65	44.81	43.21	44.10	49,102
26 Jul 10	44.09500 -0.76	45.19	43.80	45.19	64,795
23 Jul 10	44.86000 -0.28	45.38	44.68	45.18	141,695
22 Jul 10	45.14500 +0.29	45.70	44.50	45.70	75,166
21 Jul 10	44.85500 +0.63	45.50	44.40	44.40	64,476
20 Jul 10	44.22000 +0.36	44.51	43.80	43.85	60,281
19 Jul 10	43.86000 -0.62	44.74	43.65	44.74	46,100
16 Jul 10	44.48000 -1.14	46.00	44.05	45.44	59,118
15 Jul 10	45.62000 -0.08	46.36	45.10	45.70	58,706
14 Jul 10	45.70000 +0.40	46.49	44.50	45.67	115,365
13 Jul 10	45.30000 +0.30	45.83	44.85	45.00	39,898
12 Jul 10	45.00000 +0.65	45.00	44.10	44.35	56,281
09 Jul 10	44.35000 +0.18	44.93	44.01	44.45	49,062
08 Jul 10	44.17000 +0.17	44.45	43.62	44.06	68,793
07 Jul 10	44.00000 -0.05	44.05	43.09	43.72	44,567
06 Jul 10	44.05000 +0.81	44.28	43.53	43.68	95,133
05 Jul 10	43.24500 -0.18	43.50	42.81	43.50	31,434
02 Jul 10	43.42500 +0.36	44.70	42.60	43.69	58,643
01 Jul 10	43.06000 -0.75	44.40	42.65	44.40	91,548
30 Jun 10	43.81500 +0.05	44.61	43.35	44.07	31,926
29 Jun 10	43.76500 -1.33	45.10	43.76	45.10	46,745
28 Jun 10	45.09000 +0.80	45.57	44.60	45.00	45,692
25 Jun 10	44.29500 -0.20	44.99	44.28	44.75	32,039
24 Jun 10	44.49500 -1.73	46.48	44.35	46.27	89,712
23 Jun 10	46.22500 +0.42	46.50	45.74	45.79	119,762
22 Jun 10	45.80000 -0.10	46.00	45.19	45.36	62,193
21 Jun 10	45.89500 +1.46	46.90	45.00	45.00	179,607
18 Jun 10	44.44000 +0.28	44.44	44.01	44.20	47,840
17 Jun 10	44.15500 +0.18	44.23	43.65	44.13	50,393
16 Jun 10	43.97500 -0.84	44.90	43.30	44.90	54,100
15 Jun 10	44.81000 -0.17	45.01	44.27	44.27	50,084
14 Jun 10	44.98000 -0.16	45.38	44.70	45.22	52,736
11 Jun 10	45.14000 +0.28	45.35	43.81	44.85	66,119
10 Jun 10	44.85500 +1.51	45.00	42.87	43.62	167,935
09 Jun 10	43.35000 +0.35	43.76	41.40	42.12	139,906
08 Jun 10	43.00000 +0.31	43.00	42.40	42.69	62,662
07 Jun 10	42.69500 +0.16	43.10	41.50	42.62	52,742
04 Jun 10	42.53500 -0.33	43.15	42.09	42.99	84,298
03 Jun 10	42.87000 +0.53	43.00	42.34	42.79	76,171
02 Jun 10	42.34000 +0.44	42.55	41.79	42.00	99,227
01 Jun 10	41.90000 +1.03	42.96	39.61	41.00	67,463
31 May 10	40.86500 -0.13	41.30	40.69	41.00	17,259
28 May 10	41.00000 +0.46	41.20	40.22	40.92	52,656
27 May 10	40.54000 +0.85	41.00	39.60	39.97	76,417
26 May 10	39.68500 +0.22	40.17	39.49	39.94	111,502
25 May 10	39.46500 -0.60	39.87	39.05	39.15	87,790
24 May 10	40.06000 +0.60	40.31	39.10	39.69	49,715
21 May 10	39.46000 -0.54	40.15	38.21	39.99	81,841
20 May 10	40.00000 -0.31	40.74	39.28	40.55	112,448
19 May 10	40.31000 -1.82	41.62	39.98	41.51	99,116
18 May 10	42.13000 +1.24	42.42	41.13	41.51	113,776
17 May 10	40.89000 +0.11	41.78	40.11	41.76	49,946
14 May 10	40.78000 -1.41	42.05	40.22	42.04	55,136
13 May 10	42.18500 +0.09	42.72	41.71	42.00	83,900
12 May 10	42.10000 +1.67	42.40	40.30	40.75	114,062
11 May 10	40.43000 -0.74	41.10	40.15	41.01	68,079
10 May 10	41.17000 +2.42	42.00	39.85	41.22	96,434
07 May 10	38.75000 -1.15	39.89	38.01	38.35	146,464
06 May 10	39.89500 +1.51	40.99	38.08	38.28	148,953
05 May 10	38.38500 -1.18	39.95	38.26	39.54	117,441
04 May 10	39.56000 -0.99	41.13	39.45	40.85	88,056
03 May 10	40.55500 -0.23	41.49	40.40	40.70	61,129
30 Apr 10	40.78500 -0.37	41.51	40.46	41.43	83,111
29 Apr 10	41.15500 +0.38	41.75	40.32	40.90	150,421
28 Apr 10	40.77500 -1.14	41.82	40.50	41.82	108,950
27 Apr 10	41.92000 -1.27	43.19	41.92	43.17	76,355
26 Apr 10	43.18500 +0.17	43.25	42.56	43.25	69,383
23 Apr 10	43.02000 +0.02	43.45	42.05	43.07	85,591
22 Apr 10	43.00000 -0.25	46.23	42.90	45.30	220,964
21 Apr 10	43.25000 +0.37	43.40	42.85	43.00	73,539
20 Apr 10	42.88000 +0.78	43.00	41.85	42.17	60,452
19 Apr 10	42.10000 -1.05	43.80	42.06	43.79	66,020
16 Apr 10	43.15000 -0.66	44.74	43.15	44.65	127,862
15 Apr 10	43.81000 +1.05	44.00	42.53	43.00	141,836
14 Apr 10	42.76500 +0.72	43.00	42.01	42.01	106,647
13 Apr 10	42.05000 +1.14	42.34	40.62	41.00	241,784
12 Apr 10	40.91000 -0.07	41.10	40.64	40.80	46,237
09 Apr 10	40.98000 +0.91	41.90	40.31	40.33	88,151
08 Apr 10	40.07000 +0.07	40.10	39.74	39.94	67,261
07 Apr 10	40.00000 -0.31	40.25	39.77	40.25	51,603
06 Apr 10	40.31000 +0.90	40.49	39.49	39.50	87,362
01 Apr 10	39.41500 +1.17	39.49	38.26	38.26	104,828
31 Mar 10	38.25000 -0.54	39.22	37.92	38.94	101,331
30 Mar 10	38.79500 +0.05	39.90	38.49	38.97	68,713
29 Mar 10	38.74000 +0.00	38.76	38.41	38.55	47,802
26 Mar 10	38.74000 -0.16	38.99	38.55	38.65	109,278
25 Mar 10	38.90000 +0.61	39.00	38.20	38.32	78,081
24 Mar 10	38.29500 +0.10	38.70	37.78	38.46	52,905
23 Mar 10	38.19500 +0.79	38.50	37.50	37.69	120,394
22 Mar 10	37.40500 +0.61	37.65	36.38	36.53	48,593
19 Mar 10	36.79000 -0.71	37.78	36.72	37.50	27,011
18 Mar 10	37.50000 -0.26	38.10	37.35	38.10	22,895
17 Mar 10	37.76500 -0.33	37.89	37.53	37.85	16,207
16 Mar 10	38.09500 +0.10	38.24	37.85	38.00	85,536
15 Mar 10	38.00000 +0.19	38.00	37.56	37.56	53,140
12 Mar 10	37.81000 +0.28	38.00	37.30	37.30	38,364
11 Mar 10	37.53500 +0.08	37.54	36.90	37.33	38,911
10 Mar 10	37.45500 -0.09	37.62	36.76	37.55	67,643
09 Mar 10	37.55000 -0.13	37.97	37.09	37.97	68,114
08 Mar 10	37.68000 +0.42	38.50	37.26	37.26	79,779
05 Mar 10	37.26000 +0.58	37.35	36.64	36.68	25,694
04 Mar 10	36.68000 -0.12	36.90	36.50	36.80	41,502
03 Mar 10	36.80000 -0.40	37.03	36.40	36.92	90,690
02 Mar 10	37.20000 +2.02	37.96	35.19	35.19	144,164
01 Mar 10	35.18000 +0.18	35.21	35.04	35.17	74,404
26 Feb 10	35.00000 +0.20	35.08	34.80	34.80	150,487
25 Feb 10	34.80000 +0.05	35.00	34.51	34.51	107,528
24 Feb 10	34.75000 -0.44	35.10	34.52	35.10	51,535
23 Feb 10	35.19000 -0.14	35.78	35.19	35.35	21,786
22 Feb 10	35.33000 -0.59	35.82	35.22	35.67	28,713
19 Feb 10	35.92000 -0.63	36.52	35.50	36.13	36,156
18 Feb 10	36.55000 +0.15	37.06	36.16	36.48	29,886
17 Feb 10	36.40000 +1.22	36.60	35.15	35.25	30,437
16 Feb 10	35.18500 -0.08	35.99	34.85	35.46	30,895
15 Feb 10	35.26500 -0.08	35.44	34.81	35.03	44,055
12 Feb 10	35.34000 +0.89	35.34	34.44	34.83	58,176
11 Feb 10	34.45000 +0.45	34.96	34.21	34.29	43,189
10 Feb 10	34.00000 -0.31	34.97	33.85	34.47	49,733
09 Feb 10	34.31500 +0.36	34.39	33.60	33.79	29,314
08 Feb 10	33.95500 -0.40	34.74	33.18	34.36	35,178
05 Feb 10	34.36000 -0.94	35.41	33.90	35.01	57,809
04 Feb 10	35.30000 -0.45	35.92	35.15	35.86	58,649
03 Feb 10	35.75000 -0.42	36.39	35.50	36.16	37,005
02 Feb 10	36.16500 -0.19	36.88	35.76	36.47	41,965
01 Feb 10	36.36000 +0.06	36.60	36.07	36.30	19,382
29 Jan 10	36.30000 -0.30	37.14	36.20	37.03	21,762
28 Jan 10	36.60000 +0.65	37.33	36.01	36.33	31,678
27 Jan 10	35.94500 +0.32	36.45	35.50	35.60	29,566
26 Jan 10	35.62500 -0.21	36.01	35.50	35.50	53,331
25 Jan 10	35.83000 -0.11	36.31	35.50	36.01	12,099
22 Jan 10	35.94000 -0.88	37.26	35.83	36.81	71,246
21 Jan 10	36.82000 -0.38	37.46	36.37	37.46	139,771
20 Jan 10	37.20000 -0.75	38.25	37.10	37.94	82,076
19 Jan 10	37.95000 +0.35	38.00	37.45	37.79	36,326
18 Jan 10	37.60000 -0.40	38.33	37.40	38.33	62,222
15 Jan 10	38.00000 +0.70	39.39	37.30	37.40	138,760
14 Jan 10	37.30000 +0.30	37.80	36.85	37.02	67,644
13 Jan 10	37.00000 +0.51	37.01	36.50	36.50	50,903
12 Jan 10	36.49000 -0.21	36.99	36.40	36.61	37,046
11 Jan 10	36.70000 +0.10	36.74	36.24	36.50	50,299
08 Jan 10	36.59500 +0.10	36.76	36.21	36.67	28,172
07 Jan 10	36.49500 +0.79	37.80	35.79	35.99	53,862
06 Jan 10	35.70500 +0.17	35.78	35.30	35.50	40,707
05 Jan 10	35.53500 -0.49	36.20	35.50	36.04	19,788
04 Jan 10	36.02500 +0.42	36.17	35.40	35.40	14,810
31 Dec 09	35.60500 -0.39	36.26	35.60	36.26	1,444
30 Dec 09	35.99500 -0.49	36.60	35.81	36.31	15,908
29 Dec 09	36.48000 +0.32	36.78	36.26	36.26	36,334
28 Dec 09	36.16000 +0.00	36.22	35.51	35.65	22,769