FUNDMANAGER.co.uk

SEB SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	58.25000 +1.75	58.35	56.10	56.35	34,403
19 Oct 26	56.50000 -1.30	57.05	55.60	57.00	26,322
16 Oct 26	57.80000 +0.60	58.25	56.90	57.00	40,459
15 Oct 26	57.20000 +0.95	57.45	55.75	56.25	79,713
14 Oct 26	56.25000 +0.75	56.70	55.35	55.35	42,357
13 Oct 26	55.50000 +1.05	55.50	54.65	54.70	41,371
12 Oct 26	54.45000 -0.70	55.35	53.75	55.05	31,230
09 Oct 26	55.15000 +1.10	55.30	54.55	54.65	36,479
08 Oct 26	54.05000 -0.35	54.50	53.55	54.35	32,681
07 Oct 26	54.40000 -0.25	54.90	54.05	54.40	47,038
06 Oct 26	54.65000 +1.95	55.10	52.95	52.95	44,031
05 Oct 26	52.70000 -0.80	54.00	51.85	54.00	47,313
02 Oct 26	53.50000 -0.70	55.15	53.50	54.15	37,609
01 Oct 26	54.20000 -3.20	56.95	53.65	56.70	39,023
30 Sep 26	57.40000 +0.10	58.45	57.00	57.90	57,833
29 Sep 26	57.30000 -0.85	58.10	57.10	58.10	24,542
28 Sep 26	58.15000 +0.80	58.80	57.50	57.80	47,893
25 Sep 26	57.35000 +1.20	57.35	56.00	56.45	28,190
24 Sep 26	56.15000 -0.75	57.25	56.10	56.60	28,508
23 Sep 26	56.90000 -0.35	57.50	56.25	57.20	32,857
22 Sep 26	57.25000 +1.00	57.50	56.10	56.35	29,636
21 Sep 26	56.25000 -0.15	56.80	54.65	55.70	38,603
18 Sep 26	56.40000 +0.50	56.40	54.60	55.45	216,463
17 Sep 26	55.90000 +0.50	56.35	55.35	55.50	53,963
16 Sep 26	55.40000 -0.35	56.30	55.20	55.80	68,594
15 Sep 26	55.75000 -1.65	57.05	54.40	57.00	69,822
14 Sep 26	57.40000 +0.65	57.50	56.40	56.75	27,204
11 Sep 26	56.75000 -0.20	56.95	56.20	56.60	26,783
10 Sep 26	56.95000 +0.15	57.20	56.60	56.80	54,328
09 Sep 26	56.80000 -2.30	59.05	56.50	58.90	41,867
08 Sep 26	59.10000 +0.50	59.50	58.20	58.85	34,116
07 Sep 26	58.60000 -0.60	59.35	58.30	59.00	27,176
04 Sep 26	59.20000 -0.40	59.75	59.15	59.55	22,113
03 Sep 26	59.60000 +1.75	59.65	57.00	58.05	56,920
02 Sep 26	57.85000 -2.70	60.15	57.80	59.45	51,061
01 Sep 26	60.55000 +0.65	60.55	59.65	60.30	65,262
31 Aug 26	59.90000 +0.70	60.80	58.85	58.85	74,248
28 Aug 26	59.20000 +0.80	59.50	58.40	58.40	37,937
27 Aug 26	58.40000 -1.20	59.45	58.30	59.45	20,327
26 Aug 26	59.60000 +0.70	60.00	59.03	59.10	22,256
25 Aug 26	58.90000 -0.55	59.80	58.90	59.30	28,888
24 Aug 26	59.45000 +0.55	59.45	58.55	58.80	90,525
21 Aug 26	58.90000 +1.15	59.20	57.70	58.15	31,288
20 Aug 26	57.75000 -0.40	58.40	57.55	58.00	41,441
19 Aug 26	58.15000 +0.50	58.60	57.75	57.90	24,378
18 Aug 26	57.65000 -0.30	58.25	57.35	57.70	31,689
17 Aug 26	57.95000 -0.65	58.30	57.75	58.20	22,685
14 Aug 26	58.60000 -1.00	60.50	58.20	60.05	36,570
13 Aug 26	59.60000 +0.95	60.00	59.00	59.25	48,823
12 Aug 26	58.65000 -0.60	59.55	58.55	59.20	23,447
11 Aug 26	59.25000 +0.30	59.60	58.70	59.55	26,079
10 Aug 26	58.95000 -0.55	59.80	58.40	59.70	33,923
07 Aug 26	59.50000 -0.40	60.90	58.70	60.90	31,050
06 Aug 26	59.90000 -1.05	62.10	59.90	61.50	60,103
05 Aug 26	60.95000 +0.75	61.20	60.00	60.20	60,648
04 Aug 26	60.20000 -0.65	60.55	58.80	60.55	48,556
03 Aug 26	60.85000 +2.60	60.85	58.25	58.25	79,524
31 Jul 26	58.25000 -1.75	59.85	57.90	59.70	69,720
30 Jul 26	60.00000 +0.35	60.80	59.20	59.50	65,934
29 Jul 26	59.65000 +2.10	59.70	57.40	57.80	120,491
28 Jul 26	57.55000 +4.20	57.55	54.20	54.20	124,672
27 Jul 26	53.35000 +0.65	54.20	52.75	53.75	93,314
24 Jul 26	52.70000 -2.60	55.30	52.70	55.00	78,146
23 Jul 26	55.30000 +6.30	57.10	51.60	52.00	193,406
22 Jul 26	49.00000 +0.66	49.90	47.72	48.30	51,803
21 Jul 26	48.34000 -2.11	50.40	48.12	50.40	93,821
20 Jul 26	50.45000 +0.51	51.25	49.52	49.90	60,225
17 Jul 26	49.94000 -0.02	50.85	49.78	49.90	35,091
16 Jul 26	49.96000 +0.32	50.30	49.22	49.64	29,805
15 Jul 26	49.64000 +1.34	50.30	48.34	48.60	57,212
14 Jul 26	48.30000 +0.18	48.78	47.46	47.60	28,185
13 Jul 26	48.12000 +1.48	48.30	46.20	46.44	29,314
10 Jul 26	46.64000 -0.02	46.94	45.82	46.00	47,964
09 Jul 26	46.66000 -1.86	49.20	46.50	48.84	49,802
08 Jul 26	48.52000 -0.48	49.28	47.76	48.46	50,758
07 Jul 26	49.00000 +0.32	49.40	48.80	49.16	35,504
06 Jul 26	48.68000 -0.10	49.84	48.50	48.98	41,568
03 Jul 26	48.78000 +0.28	49.02	48.30	48.50	31,527
02 Jul 26	48.50000 +1.98	48.88	46.16	46.34	37,238
01 Jul 26	46.52000 +0.44	46.58	45.32	45.86	50,554
30 Jun 26	46.08000 -1.08	48.00	45.60	47.64	69,708
29 Jun 26	47.16000 +1.16	47.52	45.76	46.20	49,501
26 Jun 26	46.00000 -1.30	47.04	45.88	46.98	103,250
25 Jun 26	47.30000 -1.22	48.50	47.30	48.46	40,245
24 Jun 26	48.52000 -1.14	49.72	48.42	49.66	73,528
23 Jun 26	49.66000 +0.22	49.92	48.16	49.06	39,530
22 Jun 26	49.44000 -2.46	52.05	49.08	52.00	54,831
19 Jun 26	51.90000 -1.10	53.00	51.90	52.65	147,316
18 Jun 26	53.00000 -0.10	53.10	52.30	53.00	48,922
17 Jun 26	53.10000 -1.50	54.92	52.45	54.85	75,714
16 Jun 26	54.60000 -0.50	55.65	54.60	55.10	45,903
15 Jun 26	55.10000 +0.05	58.45	55.10	57.60	69,470
12 Jun 26	55.05000 +1.85	55.80	54.05	54.05	79,474
11 Jun 26	53.20000 +0.35	54.15	52.40	52.55	59,110
10 Jun 26	52.85000 -0.25	53.30	52.35	53.00	59,818
09 Jun 26	53.10000 +0.40	53.50	52.10	52.55	47,701
08 Jun 26	52.70000 -0.10	52.85	51.90	52.20	62,445
05 Jun 26	52.80000 +2.35	53.35	50.90	50.90	85,440
04 Jun 26	50.45000 +0.40	51.10	49.90	49.90	43,955
03 Jun 26	50.05000 +1.23	50.05	48.56	48.86	54,274
02 Jun 26	48.82000 -0.30	49.88	48.82	49.26	39,647
01 Jun 26	49.12000 -0.86	50.00	48.60	50.00	70,323
29 May 26	49.98000 +0.98	50.65	49.26	49.36	56,172
28 May 26	49.00000 +0.00	49.44	48.50	48.94	41,258
27 May 26	49.00000 -0.56	50.70	49.00	49.64	61,857
26 May 26	49.56000 -0.40	50.25	49.30	49.84	29,216
25 May 26	49.96000 +1.00	50.20	49.26	49.60	21,541
22 May 26	48.96000 +0.38	49.56	48.80	49.10	30,678
21 May 26	48.58000 -1.20	49.78	48.52	49.66	46,431
20 May 26	49.78000 -1.67	49.78	48.06	48.40	99,194
19 May 26	51.45000 +0.05	53.10	51.45	51.45	39,369
18 May 26	51.40000 -0.90	52.00	49.76	51.70	64,431
15 May 26	52.30000 -0.90	52.95	51.65	52.80	46,151
14 May 26	53.20000 +0.50	53.80	52.90	53.25	40,899
13 May 26	52.70000 +0.35	53.20	52.10	52.75	44,879
12 May 26	52.35000 -0.10	52.90	51.95	52.20	36,726
11 May 26	52.45000 -1.35	53.55	52.20	53.50	26,431
08 May 26	53.80000 +0.05	54.75	53.15	53.30	39,299
07 May 26	53.75000 -0.15	54.95	53.75	54.30	78,677
06 May 26	53.90000 +2.05	54.35	52.30	52.45	73,029
05 May 26	51.85000 +0.95	51.85	50.70	50.70	47,541
04 May 26	50.90000 -1.20	52.80	50.70	52.80	56,702
30 Apr 26	52.10000 -0.40	52.65	51.40	51.85	64,179
29 Apr 26	52.50000 -1.20	53.80	52.50	53.70	57,857
28 Apr 26	53.70000 -0.45	54.60	53.70	53.85	59,549
27 Apr 26	54.15000 +0.50	54.85	53.50	53.70	101,447
24 Apr 26	53.65000 +3.45	54.15	51.50	51.60	146,619
23 Apr 26	50.20000 +1.44	50.90	48.58	48.76	88,845
22 Apr 26	48.76000 -0.24	48.96	48.06	48.94	62,859
21 Apr 26	49.00000 -1.10	50.65	48.84	49.96	87,616
20 Apr 26	50.10000 -1.70	50.80	50.00	50.25	56,243
17 Apr 26	51.80000 +1.20	52.30	50.55	50.90	78,831
16 Apr 26	50.60000 +1.54	50.80	49.56	49.60	69,719
15 Apr 26	49.06000 +1.06	49.34	47.94	48.10	73,404
14 Apr 26	48.00000 +0.78	48.34	47.56	47.58	52,852
13 Apr 26	47.22000 -0.40	47.22	46.66	46.98	51,093
10 Apr 26	47.62000 +0.36	48.26	47.36	47.36	59,324
09 Apr 26	47.26000 -0.02	47.44	46.54	47.00	63,310
08 Apr 26	47.28000 +2.68	47.58	46.62	46.90	97,097
07 Apr 26	44.60000 +0.16	45.90	44.08	44.52	101,075
02 Apr 26	44.44000 -0.08	44.44	43.38	43.70	150,467
01 Apr 26	44.52000 +0.72	45.40	43.98	45.26	76,793
31 Mar 26	43.80000 +0.64	44.46	43.06	43.06	100,250
30 Mar 26	43.16000 -0.76	43.74	42.52	43.74	95,560
27 Mar 26	43.92000 -0.38	44.70	43.68	44.50	68,225
26 Mar 26	44.30000 -0.62	45.20	44.22	44.50	61,776
25 Mar 26	44.92000 +1.24	45.30	44.04	44.04	66,398
24 Mar 26	43.68000 +0.26	44.20	42.88	43.64	57,549
23 Mar 26	43.42000 +1.00	44.36	40.84	41.46	108,253
20 Mar 26	42.42000 +0.80	43.02	41.76	42.04	462,975
19 Mar 26	41.62000 -1.88	42.52	41.42	42.52	147,029
18 Mar 26	43.50000 +0.50	44.40	43.16	43.90	111,153
17 Mar 26	43.00000 -1.68	44.78	42.72	44.64	78,985
16 Mar 26	44.68000 -0.68	45.20	44.46	45.18	63,554
13 Mar 26	45.36000 -0.22	45.90	44.60	45.00	84,722
12 Mar 26	45.58000 -0.94	46.32	45.58	46.10	83,360
11 Mar 26	46.52000 -0.52	47.32	46.52	46.86	57,298
10 Mar 26	47.04000 +2.24	47.34	45.58	46.00	73,012
09 Mar 26	44.80000 -2.92	45.92	44.50	45.90	114,768
06 Mar 26	47.72000 +1.08	47.96	46.50	47.24	53,786
05 Mar 26	46.64000 +0.14	46.90	45.60	45.88	63,677
04 Mar 26	46.50000 +0.42	47.44	45.76	46.22	69,057
03 Mar 26	46.08000 -2.56	48.22	46.08	48.16	87,768
02 Mar 26	48.64000 -3.51	50.40	48.50	50.00	78,451
27 Feb 26	52.15000 -0.55	52.75	51.30	52.40	123,683
26 Feb 26	52.70000 -0.85	53.95	51.65	52.50	152,443
25 Feb 26	53.55000 +2.50	58.05	53.40	54.05	261,040
24 Feb 26	51.05000 +0.05	51.55	50.45	51.20	33,928
23 Feb 26	51.00000 -1.15	52.25	50.85	52.10	47,901
20 Feb 26	52.15000 +0.70	52.95	51.20	52.05	65,574
19 Feb 26	51.45000 -1.20	52.75	51.30	52.65	44,435
18 Feb 26	52.65000 +0.70	52.65	51.00	52.15	68,298
17 Feb 26	51.95000 -0.05	52.10	51.20	52.00	39,555
16 Feb 26	52.00000 +0.00	52.85	51.90	52.85	30,540
13 Feb 26	52.00000 -0.50	52.40	51.20	52.35	56,073
12 Feb 26	52.50000 -0.15	53.70	51.90	53.20	70,913
11 Feb 26	52.65000 +0.45	53.55	52.35	52.50	172,807
10 Feb 26	52.20000 +1.15	52.60	51.35	51.60	82,207
09 Feb 26	51.05000 +0.85	51.05	49.36	50.20	68,982
06 Feb 26	50.20000 +1.30	50.60	47.94	48.90	136,919
05 Feb 26	48.90000 -0.02	49.72	48.26	49.46	67,510
04 Feb 26	48.92000 +2.22	49.28	46.70	46.70	71,828
03 Feb 26	46.70000 -1.02	48.08	46.54	48.08	79,665
02 Feb 26	47.72000 +0.08	48.24	47.20	47.60	48,147
30 Jan 26	47.64000 +2.52	48.16	45.46	46.00	173,806
29 Jan 26	45.12000 -0.74	46.56	44.44	46.36	139,165
28 Jan 26	45.86000 +0.50	46.28	44.94	45.20	154,952
27 Jan 26	45.36000 -1.24	47.06	45.36	46.88	52,151
26 Jan 26	46.60000 +0.06	46.78	46.24	46.42	144,124
23 Jan 26	46.54000 +0.04	46.76	45.90	46.30	35,598
22 Jan 26	46.50000 +0.60	46.86	45.94	46.28	77,096
21 Jan 26	45.90000 +0.88	46.00	44.60	45.00	67,678
20 Jan 26	45.02000 -1.74	46.70	45.02	46.66	74,890
19 Jan 26	46.76000 -1.96	48.20	46.76	47.78	60,191
16 Jan 26	48.72000 -0.88	49.42	48.72	49.42	89,380
15 Jan 26	49.60000 +0.04	49.60	48.94	49.28	81,987
14 Jan 26	49.56000 -0.44	50.05	49.06	50.00	77,921
13 Jan 26	50.00000 -0.25	50.35	49.22	50.35	66,583
12 Jan 26	50.25000 -1.10	51.45	50.15	51.45	46,618
09 Jan 26	51.35000 +0.65	51.35	50.55	50.80	51,991
08 Jan 26	50.70000 -0.45	51.25	49.72	51.10	46,293
07 Jan 26	51.15000 -0.35	52.30	50.95	51.30	67,318
06 Jan 26	51.50000 +2.02	51.50	49.44	49.50	122,644
05 Jan 26	49.48000 +0.16	49.90	48.50	49.32	57,076
02 Jan 26	49.32000 +0.02	49.62	48.92	49.62	38,062
31 Dec 25	49.30000 -0.50	49.62	49.20	49.42	34,698
30 Dec 25	49.80000 +0.82	49.80	48.70	49.00	54,901
29 Dec 25	48.98000 +0.22	49.02	48.58	48.76	75,749
24 Dec 25	48.76000 -0.24	49.06	48.72	48.98	20,050
23 Dec 25	49.00000 +0.30	49.14	48.54	48.58	87,397
22 Dec 25	48.70000 +0.04	49.26	48.38	48.70	76,031
19 Dec 25	48.66000 -0.70	49.22	48.20	49.10	449,879
18 Dec 25	49.36000 +0.02	50.15	48.52	49.28	90,453
17 Dec 25	49.34000 -1.06	50.35	49.12	50.35	97,447
16 Dec 25	50.40000 -0.15	50.90	50.05	50.55	48,901
15 Dec 25	50.55000 +0.40	50.65	49.90	50.15	52,721
12 Dec 25	50.15000 +0.29	50.85	49.92	49.92	55,169
11 Dec 25	49.86000 +1.20	49.86	48.58	48.84	66,120
10 Dec 25	48.66000 +0.30	48.86	47.92	48.30	55,152
09 Dec 25	48.36000 -0.14	48.76	47.84	48.56	54,169
08 Dec 25	48.50000 -0.70	49.30	48.10	49.20	46,267
05 Dec 25	49.20000 +0.16	49.60	48.24	49.10	43,966
04 Dec 25	49.04000 +1.24	49.36	47.86	48.04	68,014
03 Dec 25	47.80000 -0.06	48.22	47.54	47.86	89,607
02 Dec 25	47.86000 -0.44	48.40	47.48	48.18	60,269
01 Dec 25	48.30000 -0.42	48.64	47.72	48.64	34,897
28 Nov 25	48.72000 -0.28	49.06	48.56	48.88	29,123
27 Nov 25	49.00000 +0.56	49.02	48.36	48.58	34,186
26 Nov 25	48.44000 +0.14	48.70	47.90	48.48	48,876
25 Nov 25	48.30000 +0.26	48.50	47.32	47.98	59,545
24 Nov 25	48.04000 +0.04	48.90	47.76	48.40	118,924
21 Nov 25	48.00000 +0.96	48.10	46.46	46.60	60,275
20 Nov 25	47.04000 -0.56	48.34	47.02	48.24	44,158
19 Nov 25	47.60000 +0.80	47.90	46.42	46.80	78,025
18 Nov 25	46.80000 -0.74	47.08	46.28	46.92	80,672
17 Nov 25	47.54000 -0.86	48.28	47.38	48.20	41,976
14 Nov 25	48.40000 -0.76	48.98	47.66	48.98	63,978
13 Nov 25	49.16000 -0.48	49.88	48.76	49.60	59,439
12 Nov 25	49.64000 +0.94	49.80	47.96	48.78	82,346
11 Nov 25	48.70000 +1.58	48.70	47.16	47.30	55,891
10 Nov 25	47.12000 +0.12	47.90	46.84	47.70	64,173
07 Nov 25	47.00000 -0.70	48.18	46.58	47.94	71,525
06 Nov 25	47.70000 -0.24	48.08	47.34	47.70	130,916
05 Nov 25	47.94000 +1.30	47.94	46.12	46.30	72,024
04 Nov 25	46.64000 -0.94	47.28	46.32	47.08	89,844
03 Nov 25	47.58000 -0.40	48.28	47.50	47.88	82,521
31 Oct 25	47.98000 -0.48	48.50	47.98	48.16	63,617
30 Oct 25	48.46000 -0.50	49.50	48.32	49.20	65,479
29 Oct 25	48.96000 -0.44	49.56	48.52	49.40	94,743
28 Oct 25	49.40000 -0.46	49.70	48.80	49.56	112,028
27 Oct 25	49.86000 +0.20	49.86	48.98	49.48	95,053
24 Oct 25	49.66000 +0.30	50.55	49.06	49.32	96,030
23 Oct 25	49.36000 -0.94	50.95	49.36	50.40	70,881
22 Oct 25	50.30000 +0.30	50.30	49.10	49.80	79,258
21 Oct 25	50.00000 +1.44	50.55	48.14	48.50	107,594
20 Oct 25	48.56000 +0.34	48.96	47.92	48.40	120,778
17 Oct 25	48.22000 +0.22	48.50	47.16	47.50	157,284
16 Oct 25	48.00000 +0.68	48.08	47.18	47.56	188,076
15 Oct 25	47.32000 +0.58	48.30	47.08	48.00	130,102
14 Oct 25	46.74000 -3.12	49.14	46.74	48.72	213,958
13 Oct 25	49.86000 -1.24	52.95	49.54	51.50	185,481
10 Oct 25	51.10000 -2.15	54.05	51.10	53.75	150,003
09 Oct 25	53.25000 -0.70	54.75	53.25	54.00	111,869
08 Oct 25	53.95000 +1.15	54.20	52.75	52.90	166,602
07 Oct 25	52.80000 +0.90	53.30	51.75	52.20	250,164
06 Oct 25	51.90000 -14.15	54.20	49.32	53.65	574,391
03 Oct 25	66.05000 +0.00	66.45	65.10	66.35	81,979
02 Oct 25	66.05000 +2.25	66.05	64.60	64.60	48,775
01 Oct 25	63.80000 +1.35	64.15	62.40	62.40	51,449
30 Sep 25	62.45000 -1.65	63.60	62.10	63.50	104,127
29 Sep 25	64.10000 +0.25	64.75	63.85	64.30	46,980
26 Sep 25	63.85000 +0.15	64.55	63.25	63.85	69,215
25 Sep 25	63.70000 +0.10	64.10	62.80	63.65	78,322
24 Sep 25	63.60000 +0.85	63.60	61.90	62.30	61,646
23 Sep 25	62.75000 +1.25	63.40	61.60	61.60	67,195
22 Sep 25	61.50000 -0.35	61.65	60.55	61.65	56,943
19 Sep 25	61.85000 +1.15	62.50	60.80	60.90	213,712
18 Sep 25	60.70000 +0.80	61.60	59.75	60.20	105,553
17 Sep 25	59.90000 +0.30	60.50	59.30	59.90	117,720
16 Sep 25	59.60000 -0.45	60.35	59.40	60.10	90,705
15 Sep 25	60.05000 +0.05	61.10	59.80	60.00	67,447
12 Sep 25	60.00000 -0.40	60.70	59.60	60.45	70,081
11 Sep 25	60.40000 +0.05	61.20	60.30	60.65	36,683
10 Sep 25	60.35000 -1.10	61.70	60.15	61.45	46,131
09 Sep 25	61.45000 +0.65	62.15	60.70	60.85	57,762
08 Sep 25	60.80000 -0.35	61.55	60.05	61.15	61,259
05 Sep 25	61.15000 +1.10	61.60	60.35	60.80	43,595
04 Sep 25	60.05000 +0.25	60.30	59.10	59.35	64,157
03 Sep 25	59.80000 -0.65	61.25	59.65	60.70	66,937
02 Sep 25	60.45000 -1.35	61.85	60.45	61.60	55,128
01 Sep 25	61.80000 -0.40	62.75	61.70	62.20	72,671
29 Aug 25	62.20000 -1.90	64.30	62.20	64.05	70,582
28 Aug 25	64.10000 +0.45	65.30	63.65	63.65	71,123
27 Aug 25	63.65000 +0.00	64.35	63.30	63.65	70,997
26 Aug 25	63.65000 -3.50	66.25	63.65	65.85	133,413
25 Aug 25	67.15000 -0.90	68.60	67.15	67.85	25,762
22 Aug 25	68.05000 +0.75	68.30	67.30	67.30	33,665
21 Aug 25	67.30000 +0.10	67.30	66.60	67.00	35,447
20 Aug 25	67.20000 -0.05	67.70	66.85	67.25	43,017
19 Aug 25	67.25000 +1.50	67.90	66.00	66.05	48,747
18 Aug 25	65.75000 -0.45	66.55	65.55	66.10	48,169
15 Aug 25	66.20000 -0.15	67.15	66.20	66.75	52,635
14 Aug 25	66.35000 +0.10	66.50	65.80	66.25	46,603
13 Aug 25	66.25000 +1.25	66.40	65.25	65.25	62,694
12 Aug 25	65.00000 +0.00	65.55	64.65	65.10	54,287
11 Aug 25	65.00000 -0.60	66.20	64.85	65.70	119,503
08 Aug 25	65.60000 +0.25	66.05	65.15	65.55	69,073
07 Aug 25	65.35000 +0.95	65.80	64.50	64.50	41,783
06 Aug 25	64.40000 +0.80	64.40	63.60	63.60	66,789
05 Aug 25	63.60000 +0.45	64.00	63.05	63.10	55,243
04 Aug 25	63.15000 +0.65	63.65	62.60	62.80	76,305
01 Aug 25	62.50000 -1.90	64.70	62.50	64.00	94,571
31 Jul 25	64.40000 -0.45	65.60	64.10	64.40	87,397
30 Jul 25	64.85000 -1.70	66.60	64.85	66.40	58,230
29 Jul 25	66.55000 -0.55	67.50	66.45	66.90	56,735
28 Jul 25	67.10000 +0.60	68.60	66.90	67.35	129,361
25 Jul 25	66.50000 -0.50	68.55	66.05	68.40	116,316
24 Jul 25	67.00000 -7.25	67.70	62.50	67.70	403,744
23 Jul 25	74.25000 +1.10	75.25	73.65	74.20	89,085
22 Jul 25	73.15000 -6.50	78.00	72.55	77.90	168,810
21 Jul 25	79.65000 -0.55	80.70	79.40	80.20	43,002
18 Jul 25	80.20000 -0.95	81.45	79.80	81.45	42,916
17 Jul 25	81.15000 +0.10	82.45	80.35	81.90	33,859
16 Jul 25	81.05000 -1.40	82.30	80.70	82.00	44,011
15 Jul 25	82.45000 +0.40	83.35	82.05	82.10	29,068
14 Jul 25	82.05000 -1.35	82.85	81.30	82.15	34,821
11 Jul 25	83.40000 -1.20	84.20	83.10	84.10	39,595
10 Jul 25	84.60000 +1.75	85.55	83.40	83.55	48,605
09 Jul 25	82.85000 -0.05	83.80	82.10	83.30	40,668
08 Jul 25	82.90000 +0.90	83.15	80.95	82.20	45,452
07 Jul 25	82.00000 +0.35	82.35	80.95	81.45	41,572
04 Jul 25	81.65000 -1.20	82.10	81.40	82.10	29,855
03 Jul 25	82.85000 -0.25	83.65	82.45	83.55	40,385
02 Jul 25	83.10000 +2.15	83.30	80.85	81.65	37,921
01 Jul 25	80.95000 +0.85	80.95	79.80	80.05	56,409
30 Jun 25	80.10000 -3.15	83.65	80.00	83.50	74,946
27 Jun 25	83.25000 +2.45	83.25	81.50	81.50	31,883
26 Jun 25	80.80000 +0.40	81.40	80.10	80.60	48,997
25 Jun 25	80.40000 +0.55	80.80	79.70	80.20	53,081
24 Jun 25	79.85000 +1.70	80.80	79.45	80.45	35,900
23 Jun 25	78.15000 -1.55	79.85	77.80	79.60	46,953
20 Jun 25	79.70000 +0.10	81.05	79.60	80.15	126,463
19 Jun 25	79.60000 -1.60	80.80	79.60	80.40	27,873
18 Jun 25	81.20000 -1.85	82.90	80.50	82.60	55,320
17 Jun 25	83.05000 -0.40	84.15	82.55	83.30	34,670
16 Jun 25	83.45000 -0.05	84.45	83.40	83.65	37,845
13 Jun 25	83.50000 -0.50	84.10	82.45	82.60	39,793
12 Jun 25	84.00000 -1.00	84.60	83.35	84.50	37,792
11 Jun 25	85.00000 +0.20	86.20	84.60	85.40	43,223
10 Jun 25	84.80000 +1.20	84.80	83.55	83.65	25,215
09 Jun 25	83.60000 +0.85	83.80	82.90	83.00	15,739
06 Jun 25	82.75000 -0.05	83.50	82.10	82.35	23,611
05 Jun 25	82.80000 -1.50	84.80	81.75	84.80	27,311
04 Jun 25	84.30000 +0.20	85.25	84.05	84.70	36,704
03 Jun 25	84.10000 -3.10	84.70	82.65	84.60	63,417
02 Jun 25	87.20000 -0.20	87.60	86.50	86.85	42,575
30 May 25	87.40000 +0.00	88.70	86.95	87.40	57,049
29 May 25	87.40000 +0.60	88.95	86.95	88.45	26,934
28 May 25	86.80000 -0.30	87.45	86.35	87.40	36,207
27 May 25	87.10000 +1.60	87.40	85.20	85.45	36,689
26 May 25	85.50000 +1.30	86.05	85.15	85.50	17,557
23 May 25	84.20000 -0.70	86.15	82.80	85.00	38,514
22 May 25	84.90000 -1.40	86.05	84.45	85.40	48,915
21 May 25	86.30000 -1.50	87.30	86.30	87.25	35,484
20 May 25	87.80000 +0.70	87.80	86.40	87.35	38,171
19 May 25	87.10000 +0.65	87.25	86.20	86.20	31,828
16 May 25	86.45000 -1.10	87.95	86.10	87.65	34,602
15 May 25	87.55000 +0.25	87.60	86.20	86.85	39,848
14 May 25	87.30000 -1.80	89.45	87.10	89.45	37,903
13 May 25	89.10000 +0.85	89.50	88.30	88.40	45,041
12 May 25	88.25000 +4.10	88.90	85.15	85.20	75,382
09 May 25	84.15000 +0.15	85.20	83.90	84.15	39,774
08 May 25	84.00000 +1.20	84.80	83.00	83.10	53,083
07 May 25	82.80000 -0.85	83.80	82.80	83.35	39,955
06 May 25	83.65000 +0.05	84.10	82.65	83.60	47,792
05 May 25	83.60000 -0.40	84.70	83.60	84.50	24,529
02 May 25	84.00000 +1.30	85.00	83.40	84.00	51,135
30 Apr 25	82.70000 +0.80	82.75	81.05	81.80	47,016
29 Apr 25	81.90000 -0.40	83.80	81.00	82.70	53,865
28 Apr 25	82.30000 +0.20	83.50	82.25	82.25	44,638
25 Apr 25	82.10000 +1.15	82.25	80.40	81.35	57,138
24 Apr 25	80.95000 +0.05	81.65	79.70	80.75	48,657
23 Apr 25	80.90000 +3.25	81.65	78.85	78.85	79,224
22 Apr 25	77.65000 +0.50	78.15	76.60	77.75	45,054
17 Apr 25	77.15000 -0.40	77.65	76.90	77.55	33,267
16 Apr 25	77.55000 +0.15	78.00	76.15	76.55	32,057
15 Apr 25	77.40000 +0.50	77.85	75.50	77.30	65,664
14 Apr 25	76.90000 +0.40	78.85	76.90	78.65	63,428
11 Apr 25	76.50000 +1.35	77.10	74.30	76.55	48,694
10 Apr 25	75.15000 +0.25	82.00	74.80	81.95	62,759
09 Apr 25	74.90000 -1.75	76.55	73.75	73.75	79,059
08 Apr 25	76.65000 +3.05	77.60	73.95	75.20	113,306
07 Apr 25	73.60000 -0.30	75.80	67.50	68.95	144,090
04 Apr 25	73.90000 -5.55	78.35	72.65	78.30	138,655
03 Apr 25	79.45000 -4.65	83.00	79.00	81.60	112,350
02 Apr 25	84.10000 -3.50	87.10	83.65	86.60	59,626
01 Apr 25	87.60000 +0.75	88.60	87.30	87.55	49,772
31 Mar 25	86.85000 -1.65	87.50	85.75	87.50	66,957
28 Mar 25	88.50000 +0.70	88.60	87.05	87.25	75,534
27 Mar 25	87.80000 +0.10	87.90	86.25	86.70	58,594
26 Mar 25	87.70000 -1.25	89.40	87.45	89.40	74,863
25 Mar 25	88.95000 -0.30	90.40	88.30	89.10	80,248
24 Mar 25	89.25000 -0.45	91.30	87.95	91.10	69,563
21 Mar 25	89.70000 -1.80	90.75	88.10	90.55	233,660
20 Mar 25	91.50000 -1.85	93.70	91.00	93.35	82,536
19 Mar 25	93.35000 -0.45	93.90	92.50	93.50	55,852
18 Mar 25	93.80000 +2.35	94.30	91.60	91.80	62,906
17 Mar 25	91.45000 +1.35	92.00	90.20	90.40	50,259
14 Mar 25	90.10000 +2.65	90.75	86.75	87.45	76,286
13 Mar 25	87.45000 -0.65	88.70	86.55	87.50	43,225
12 Mar 25	88.10000 +0.15	89.25	87.00	88.30	71,204
11 Mar 25	87.95000 -0.70	91.85	87.95	89.20	82,371
10 Mar 25	88.65000 -0.85	90.75	87.05	89.95	65,353
07 Mar 25	89.50000 -1.15	90.90	88.80	90.45	143,725
06 Mar 25	90.65000 +5.65	91.10	85.50	85.50	149,181
05 Mar 25	85.00000 +1.30	87.15	84.70	85.05	140,939
04 Mar 25	83.70000 -3.30	86.70	83.15	86.70	107,752
03 Mar 25	87.00000 +1.90	87.35	84.80	86.65	131,501
28 Feb 25	85.10000 -0.75	85.95	81.50	81.50	1,758,671
27 Feb 25	85.85000 -7.60	88.60	81.80	88.60	326,368
26 Feb 25	93.45000 +0.65	94.20	92.10	93.00	95,159
25 Feb 25	92.80000 +0.90	92.95	91.10	91.10	55,944
24 Feb 25	91.90000 -0.05	92.80	91.25	91.80	48,765
21 Feb 25	91.95000 +2.15	93.55	89.85	89.85	64,895
20 Feb 25	89.80000 +1.20	91.10	88.00	88.15	43,945
19 Feb 25	88.60000 -2.50	91.50	88.60	90.60	36,377
18 Feb 25	91.10000 +0.10	91.75	90.10	91.00	54,774
17 Feb 25	91.00000 +0.30	91.50	90.10	90.55	37,065
14 Feb 25	90.70000 -0.25	91.60	90.35	90.80	67,657
13 Feb 25	90.95000 +2.75	90.95	88.65	88.65	61,299
12 Feb 25	88.20000 -5.15	93.30	88.20	93.25	107,198
11 Feb 25	93.35000 +1.00	93.35	90.80	91.20	57,239
10 Feb 25	92.35000 +1.70	92.60	90.85	90.95	42,390
07 Feb 25	90.65000 -1.20	92.60	90.20	91.55	89,403
06 Feb 25	91.85000 +2.05	92.35	89.50	90.00	49,181
05 Feb 25	89.80000 -0.85	91.00	89.20	90.25	45,507
04 Feb 25	90.65000 +0.20	91.25	89.80	90.75	30,179
03 Feb 25	90.45000 -1.40	90.80	87.70	88.75	59,574
31 Jan 25	91.85000 -0.40	93.20	91.60	92.25	50,636
30 Jan 25	92.25000 -0.30	93.05	91.65	92.55	41,634
29 Jan 25	92.55000 -0.30	93.00	91.90	92.60	27,766
28 Jan 25	92.85000 +0.85	93.35	91.45	91.95	36,228
27 Jan 25	92.00000 +0.85	92.40	90.05	90.50	35,629
24 Jan 25	91.15000 +0.20	95.15	90.15	91.00	71,918
23 Jan 25	90.95000 +0.55	91.25	90.00	90.55	53,509
22 Jan 25	90.40000 -1.10	91.40	89.70	91.25	36,591
21 Jan 25	91.50000 +1.45	91.90	89.00	89.65	59,728
20 Jan 25	90.05000 +3.05	91.05	88.00	88.00	77,554
17 Jan 25	87.00000 +0.75	87.30	85.35	86.65	89,549
16 Jan 25	86.25000 +0.65	87.75	85.25	87.70	44,059
15 Jan 25	85.60000 +1.70	85.95	84.00	84.25	59,818
14 Jan 25	83.90000 +1.15	85.85	83.90	84.55	54,734
13 Jan 25	82.75000 -1.45	83.80	81.90	83.40	58,884
10 Jan 25	84.20000 +0.00	85.65	83.80	84.10	64,600
09 Jan 25	84.20000 -1.25	85.70	83.95	85.15	51,914
08 Jan 25	85.45000 -0.95	87.70	85.10	86.30	64,990
07 Jan 25	86.40000 -0.60	87.65	86.20	87.05	46,809
06 Jan 25	87.00000 +1.55	89.05	86.00	86.10	57,034
03 Jan 25	85.45000 -1.35	86.80	85.40	86.80	44,136
02 Jan 25	86.80000 -0.70	88.15	85.95	88.00	37,534
31 Dec 24	87.50000 +1.10	87.60	86.10	86.25	18,143
30 Dec 24	86.40000 -0.95	87.60	86.15	87.00	48,047
27 Dec 24	87.35000 +1.40	87.50	86.00	86.00	42,421
24 Dec 24	85.95000 -0.15	86.90	85.70	85.70	14,420
23 Dec 24	86.10000 -0.70	87.00	85.75	86.75	62,744
20 Dec 24	86.80000 -0.15	86.80	84.75	86.65	138,127
19 Dec 24	86.95000 -2.75	87.90	85.20	85.95	72,220
18 Dec 24	89.70000 +0.40	90.35	89.15	89.15	54,234
17 Dec 24	89.30000 -0.45	89.95	89.00	89.30	65,944
16 Dec 24	89.75000 -2.70	92.65	89.40	91.85	84,135
13 Dec 24	92.45000 -1.10	94.45	92.15	93.00	48,035
12 Dec 24	93.55000 -1.05	95.00	93.45	94.90	39,743
11 Dec 24	94.60000 -0.30	95.50	94.00	94.50	31,274
10 Dec 24	94.90000 -0.25	95.50	94.15	94.15	45,092
09 Dec 24	95.15000 +4.05	95.50	91.50	91.90	60,309
06 Dec 24	91.10000 +1.35	91.45	89.60	89.90	39,799
05 Dec 24	89.75000 +1.00	89.90	88.25	88.45	39,254
04 Dec 24	88.75000 +1.85	88.75	86.85	86.85	45,036
03 Dec 24	86.90000 -0.70	89.25	86.30	87.65	57,943
02 Dec 24	87.60000 -2.20	89.00	87.20	88.45	80,261
29 Nov 24	89.80000 -0.05	90.10	88.65	89.60	56,036
28 Nov 24	89.85000 -0.35	91.15	89.45	90.05	42,014
27 Nov 24	90.20000 -0.40	90.40	89.00	90.35	52,192
26 Nov 24	90.60000 -0.10	91.90	89.50	90.55	103,837
25 Nov 24	90.70000 +1.30	91.05	89.65	90.85	95,251
22 Nov 24	89.40000 +1.65	89.70	87.55	88.10	44,194
21 Nov 24	87.75000 -0.30	87.75	86.50	87.65	69,407
20 Nov 24	88.05000 -3.05	91.70	88.05	91.45	55,109
19 Nov 24	91.10000 -2.15	93.80	90.00	93.20	51,643
18 Nov 24	93.25000 -0.35	94.10	92.25	93.60	44,610
15 Nov 24	93.60000 +0.15	94.35	92.20	92.25	45,727
14 Nov 24	93.45000 +0.80	94.10	92.45	92.45	36,288
13 Nov 24	92.65000 -1.25	94.80	92.30	93.25	73,250
12 Nov 24	93.90000 -2.35	95.35	93.30	95.10	61,570
11 Nov 24	96.25000 +0.80	97.15	95.85	95.85	22,283
08 Nov 24	95.45000 +0.00	96.90	95.00	95.30	79,156
07 Nov 24	95.45000 +4.45	95.85	91.65	91.65	46,554
06 Nov 24	91.00000 -5.30	97.00	90.50	96.70	108,926
05 Nov 24	96.30000 +0.35	96.85	95.85	96.10	33,263
04 Nov 24	95.95000 -0.30	96.50	95.60	96.00	33,853
01 Nov 24	96.25000 -0.15	97.00	96.05	96.35	23,602
31 Oct 24	96.40000 -1.10	97.93	96.05	96.60	45,922
30 Oct 24	97.50000 -0.75	98.10	96.45	97.70	108,754
29 Oct 24	98.25000 -0.30	99.15	97.55	98.55	42,281
28 Oct 24	98.55000 +0.00	98.55	96.35	97.50	56,132
25 Oct 24	98.55000 +0.55	102.60	97.20	100.00	57,832
24 Oct 24	98.00000 +1.15	99.20	96.85	96.90	43,688
23 Oct 24	96.85000 +0.70	97.25	95.60	95.60	45,434
22 Oct 24	96.15000 +0.35	97.05	95.35	95.50	36,240
21 Oct 24	95.80000 -2.50	98.55	95.75	97.95	33,346
18 Oct 24	98.30000 +0.30	98.70	97.65	97.65	30,226
17 Oct 24	98.00000 +0.45	98.65	97.10	97.55	44,411
16 Oct 24	97.55000 -0.50	98.85	96.25	96.30	33,117
15 Oct 24	98.05000 +0.90	99.75	97.20	99.20	66,396
14 Oct 24	97.15000 -4.25	101.30	97.15	101.30	55,003
11 Oct 24	101.40000 +0.60	101.40	100.40	100.70	32,903
10 Oct 24	100.80000 -1.70	102.70	100.70	102.30	15,749
09 Oct 24	102.50000 -0.30	103.50	101.90	102.80	37,710
08 Oct 24	102.80000 -0.60	103.00	100.50	101.50	62,798
07 Oct 24	103.40000 +1.20	105.30	102.90	103.10	74,009
04 Oct 24	102.20000 +2.65	102.60	99.55	99.55	47,238
03 Oct 24	99.55000 -1.85	101.00	99.45	100.90	33,553
02 Oct 24	101.40000 +0.20	101.90	100.60	101.20	44,632
01 Oct 24	101.20000 -1.30	103.00	101.10	102.60	45,543
30 Sep 24	102.50000 -2.20	105.20	102.00	104.00	82,446
27 Sep 24	104.70000 +4.60	105.30	100.50	100.50	81,834
26 Sep 24	100.10000 +5.00	100.50	95.85	96.20	67,291
25 Sep 24	95.10000 -0.65	96.15	94.40	95.35	73,928
24 Sep 24	95.75000 +2.95	96.10	94.00	94.65	57,758
23 Sep 24	92.80000 +0.15	92.90	91.20	92.55	55,683
20 Sep 24	92.65000 -2.70	95.30	92.00	95.25	118,894
19 Sep 24	95.35000 +1.75	96.55	94.75	96.05	84,948
18 Sep 24	93.60000 -0.05	94.00	93.05	93.20	42,703
17 Sep 24	93.65000 +0.65	94.20	92.90	93.20	32,781
16 Sep 24	93.00000 -0.10	93.25	92.00	92.55	29,020
13 Sep 24	93.10000 +1.30	93.30	91.75	91.75	29,755
12 Sep 24	91.80000 +1.35	92.70	91.20	91.40	31,675
11 Sep 24	90.45000 -0.90	92.35	89.60	91.55	38,907
10 Sep 24	91.35000 +0.10	92.05	90.80	90.90	22,258
09 Sep 24	91.25000 +0.70	91.95	90.60	90.60	52,774
06 Sep 24	90.55000 -1.50	92.00	90.50	91.90	28,904
05 Sep 24	92.05000 +0.30	93.25	91.35	91.50	51,902
04 Sep 24	91.75000 -0.25	91.85	89.85	90.15	37,508
03 Sep 24	92.00000 -1.40	93.75	92.00	93.15	39,936
02 Sep 24	93.40000 -1.20	94.15	91.95	94.15	23,252
30 Aug 24	94.60000 +1.30	95.20	93.45	93.45	107,890
29 Aug 24	93.30000 +1.35	93.40	91.85	91.85	39,735
28 Aug 24	91.95000 -0.15	92.45	91.10	92.45	47,541
27 Aug 24	92.10000 -0.20	92.75	91.25	92.25	35,409
26 Aug 24	92.30000 -0.95	93.50	92.25	93.25	30,801
23 Aug 24	93.25000 +0.55	93.40	91.95	92.90	28,186
22 Aug 24	92.70000 +0.10	93.00	92.15	92.60	32,064
21 Aug 24	92.60000 +1.35	92.60	91.10	91.10	37,081
20 Aug 24	91.25000 -0.15	91.75	90.45	91.20	50,899
19 Aug 24	91.40000 +1.25	91.85	90.20	90.20	25,884
16 Aug 24	90.15000 -0.35	91.00	89.85	90.50	25,751
15 Aug 24	90.50000 +1.25	90.85	89.00	89.25	28,902
14 Aug 24	89.25000 +0.50	89.95	89.00	89.60	34,165
13 Aug 24	88.75000 +0.40	88.75	87.80	88.30	23,945
12 Aug 24	88.35000 -0.60	89.35	87.70	89.05	43,825
09 Aug 24	88.95000 +0.45	89.55	88.00	88.50	26,912
08 Aug 24	88.50000 +0.40	88.75	86.60	87.10	41,173
07 Aug 24	88.10000 +1.45	88.75	87.00	87.10	39,600
06 Aug 24	86.65000 -0.90	88.00	85.85	88.00	47,227
05 Aug 24	87.55000 -1.85	87.55	85.10	87.10	69,936
02 Aug 24	89.40000 -1.05	90.30	88.85	89.80	46,699
01 Aug 24	90.45000 -2.10	92.45	89.65	92.25	38,378
31 Jul 24	92.55000 +0.40	94.05	92.55	93.55	59,538
30 Jul 24	92.15000 -1.10	93.45	92.15	93.15	72,915
29 Jul 24	93.25000 -1.20	95.20	93.25	95.10	44,533
26 Jul 24	94.45000 +0.90	95.25	92.85	93.95	98,629
25 Jul 24	93.55000 -8.75	97.30	93.55	97.15	88,336
24 Jul 24	102.30000 +0.50	103.00	99.85	100.90	56,541
23 Jul 24	101.80000 -1.30	103.10	101.20	103.10	36,821
22 Jul 24	103.10000 +1.70	103.10	101.50	101.70	37,086
19 Jul 24	101.40000 -0.60	101.60	100.50	101.40	33,620
18 Jul 24	102.00000 +0.10	103.20	100.90	102.00	61,924
17 Jul 24	101.90000 -0.80	102.90	100.80	102.60	40,831
16 Jul 24	102.70000 -0.70	103.40	101.70	102.30	20,389
15 Jul 24	103.40000 -0.10	103.60	102.40	103.20	35,163
12 Jul 24	103.50000 +0.30	104.80	102.80	104.80	35,774
11 Jul 24	103.20000 +1.90	103.80	100.70	101.50	25,486
10 Jul 24	101.30000 +1.35	102.10	99.95	99.95	27,107
09 Jul 24	99.95000 -2.55	103.90	99.95	102.00	52,219
08 Jul 24	102.50000 +0.40	103.40	101.00	101.30	33,464
05 Jul 24	102.10000 +0.10	103.60	102.10	102.10	44,059
04 Jul 24	102.00000 -1.50	103.10	101.50	103.10	33,116
03 Jul 24	103.50000 +4.70	103.50	100.10	100.20	72,112
02 Jul 24	98.80000 +0.55	99.05	97.00	98.00	37,627
01 Jul 24	98.25000 +2.65	101.60	98.25	99.55	55,210
28 Jun 24	95.60000 -3.20	99.70	95.60	99.25	69,050
27 Jun 24	98.80000 -3.60	103.30	98.80	102.90	78,460
26 Jun 24	102.40000 -1.00	103.70	101.40	103.70	49,792
25 Jun 24	103.40000 -1.80	105.70	102.70	104.90	58,408
24 Jun 24	105.20000 +1.10	105.40	103.90	104.00	41,208
21 Jun 24	104.10000 -1.00	106.00	103.60	105.20	128,032
20 Jun 24	105.10000 +1.70	105.20	103.60	103.60	36,208
19 Jun 24	103.40000 -0.60	104.40	102.70	104.00	36,899
18 Jun 24	104.00000 -0.40	105.20	102.90	105.20	36,841
17 Jun 24	104.40000 +1.60	105.00	102.10	102.30	59,973
14 Jun 24	102.80000 -6.20	108.40	99.90	108.40	76,520
13 Jun 24	109.00000 -0.10	110.10	108.20	109.10	51,956
12 Jun 24	109.10000 +0.40	110.90	107.90	108.70	40,662
11 Jun 24	108.70000 -0.40	109.70	108.30	109.50	35,175
10 Jun 24	109.10000 -1.30	109.50	107.40	108.30	21,766
07 Jun 24	110.40000 -1.30	111.90	109.70	111.60	38,505
06 Jun 24	111.70000 +0.70	112.00	110.10	111.00	29,150
05 Jun 24	111.00000 +0.00	112.00	110.40	111.60	24,825
04 Jun 24	111.00000 -1.30	112.60	110.50	112.30	37,682
03 Jun 24	112.30000 -1.10	113.30	111.40	111.40	33,950
31 May 24	113.40000 -0.30	114.20	112.60	113.60	116,345
30 May 24	113.70000 +1.70	113.80	111.70	111.70	33,808
29 May 24	112.00000 -1.60	113.70	112.00	113.40	32,071
28 May 24	113.60000 +0.30	114.60	112.90	113.50	36,563
27 May 24	113.30000 +1.20	113.50	112.30	112.30	16,549
24 May 24	112.10000 -0.40	112.90	111.50	111.90	52,050
23 May 24	112.50000 +0.70	113.60	111.80	111.80	37,156
22 May 24	111.80000 -1.30	113.00	110.70	113.00	38,342
21 May 24	113.10000 -1.10	114.00	112.30	114.00	33,996
20 May 24	114.20000 -0.60	114.90	114.20	114.80	28,143
17 May 24	114.80000 -0.30	114.80	113.30	113.40	44,631
16 May 24	115.10000 -0.80	116.10	114.70	115.90	63,241
15 May 24	115.90000 -2.40	118.50	114.50	118.50	106,999
14 May 24	118.30000 +2.50	118.30	114.80	115.80	52,869
13 May 24	115.80000 -0.10	116.60	113.80	116.00	54,693
10 May 24	115.90000 -0.20	117.90	115.90	116.80	59,126
09 May 24	116.10000 +2.00	116.50	114.30	114.40	39,424
08 May 24	114.10000 -0.20	114.60	113.40	114.40	66,157
07 May 24	114.30000 +1.40	114.40	112.80	113.70	61,598
06 May 24	112.90000 +0.50	113.60	112.70	112.80	56,205
03 May 24	112.40000 +1.60	112.80	110.90	111.20	40,098
02 May 24	110.80000 -0.40	111.80	110.00	111.30	47,374
30 Apr 24	111.20000 -1.20	112.80	110.60	112.80	63,717
29 Apr 24	112.40000 -1.80	114.70	111.60	114.70	54,005
26 Apr 24	114.20000 +3.00	115.20	110.90	113.80	68,593
25 Apr 24	111.20000 -1.00	114.40	110.70	112.30	80,376
24 Apr 24	112.20000 -5.60	119.60	112.20	119.00	78,909
23 Apr 24	117.80000 +3.00	118.10	115.20	115.50	70,499
22 Apr 24	114.80000 +3.40	115.00	112.00	112.00	50,196
19 Apr 24	111.40000 +1.20	111.60	109.20	109.80	31,829
18 Apr 24	110.20000 -0.40	111.20	109.80	111.20	42,110
17 Apr 24	110.60000 -0.80	112.40	110.20	111.40	45,538
16 Apr 24	111.40000 -1.40	112.00	110.10	112.00	39,711
15 Apr 24	112.80000 -0.80	114.50	112.70	114.00	49,982
12 Apr 24	113.60000 -1.20	116.80	113.10	116.00	30,277
11 Apr 24	114.80000 -1.00	116.20	113.00	115.30	62,234
10 Apr 24	115.80000 -1.20	118.60	115.80	117.80	35,380
09 Apr 24	117.00000 -0.90	118.20	116.80	118.00	31,081
08 Apr 24	117.90000 +2.80	118.00	115.00	115.00	50,979
05 Apr 24	115.10000 -1.60	115.40	113.70	115.30	55,463
04 Apr 24	116.70000 +2.20	116.90	114.20	114.40	62,133
03 Apr 24	114.50000 -2.50	116.90	114.50	116.00	52,839
02 Apr 24	117.00000 -1.60	119.60	117.00	117.40	61,313
28 Mar 24	118.60000 -0.40	120.20	118.60	119.30	54,424
27 Mar 24	119.00000 +2.00	119.00	116.80	117.10	46,207
26 Mar 24	117.00000 +0.60	117.00	115.80	116.60	36,026
25 Mar 24	116.40000 +0.70	116.40	114.60	115.40	31,939
22 Mar 24	115.70000 +1.00	116.10	114.20	114.20	42,533
21 Mar 24	114.70000 -0.20	116.00	113.50	115.60	55,906
20 Mar 24	114.90000 -0.20	115.20	113.00	114.60	45,990
19 Mar 24	115.10000 +0.10	115.50	114.30	115.00	40,106
18 Mar 24	115.00000 -1.00	117.00	114.80	116.70	43,641
15 Mar 24	116.00000 -0.10	117.20	115.90	115.90	152,690
14 Mar 24	116.10000 +0.20	116.80	114.80	116.40	44,846
13 Mar 24	115.90000 -0.50	116.90	115.50	116.40	53,284
12 Mar 24	116.40000 +1.70	116.50	114.80	115.00	80,553
11 Mar 24	114.70000 +2.10	115.00	111.90	112.10	74,503
08 Mar 24	112.60000 -2.20	114.60	112.60	114.30	42,254
07 Mar 24	114.80000 +2.40	115.30	111.00	111.10	64,099
06 Mar 24	112.40000 +1.10	112.40	110.40	110.70	81,745
05 Mar 24	111.30000 -1.80	113.40	110.90	112.90	53,902
04 Mar 24	113.10000 +1.50	113.60	111.80	111.90	149,799
01 Mar 24	111.60000 +2.20	113.10	108.80	109.70	75,406
29 Feb 24	109.40000 +1.30	110.10	107.70	108.10	204,330
28 Feb 24	108.10000 +2.70	108.10	104.40	106.00	141,363
27 Feb 24	105.40000 -8.70	109.40	105.40	107.70	2,422,517
26 Feb 24	114.10000 -0.10	114.90	113.10	114.40	48,489
23 Feb 24	114.20000 -0.40	115.20	113.60	114.60	40,191
22 Feb 24	114.60000 +2.20	116.20	113.00	113.00	73,448
21 Feb 24	112.40000 +0.10	112.80	111.40	112.30	25,074
20 Feb 24	112.30000 -0.20	112.50	111.50	112.40	26,732
19 Feb 24	112.50000 -0.70	112.50	111.20	111.60	30,640
16 Feb 24	113.20000 +2.00	114.40	111.40	112.00	45,836
15 Feb 24	111.20000 +0.30	112.10	110.90	111.60	20,249
14 Feb 24	110.90000 -0.60	111.50	110.10	110.10	28,329
13 Feb 24	111.50000 -1.90	112.90	109.80	112.80	43,652
12 Feb 24	113.40000 -0.60	115.20	113.30	114.50	39,972
09 Feb 24	114.00000 +0.30	114.20	112.40	114.00	43,808
08 Feb 24	113.70000 +1.30	114.70	112.90	113.00	28,652
07 Feb 24	112.40000 -0.10	113.50	112.20	112.20	28,550
06 Feb 24	112.50000 +0.80	112.80	110.40	112.50	33,716
05 Feb 24	111.70000 +1.80	111.70	109.90	109.90	49,049
02 Feb 24	109.90000 -1.80	112.80	109.90	111.60	33,423
01 Feb 24	111.70000 -1.80	113.50	110.90	112.60	54,771
31 Jan 24	113.50000 +6.60	115.30	111.00	111.00	85,964
30 Jan 24	106.90000 -3.30	110.40	106.60	110.00	49,444
29 Jan 24	110.20000 +2.40	110.60	106.30	107.20	48,963
26 Jan 24	107.80000 +0.40	109.30	107.30	108.20	50,083
25 Jan 24	107.40000 +1.00	107.40	106.00	106.00	37,638
24 Jan 24	106.40000 +1.20	106.80	105.40	106.30	29,531
23 Jan 24	105.20000 -0.80	107.10	105.20	106.70	29,107
22 Jan 24	106.00000 +1.30	106.70	104.80	104.80	37,057
19 Jan 24	104.70000 -0.40	106.10	104.40	105.90	56,252
18 Jan 24	105.10000 +0.40	106.10	104.90	105.50	31,355
17 Jan 24	104.70000 -4.20	107.90	104.10	107.90	57,410
16 Jan 24	108.90000 -1.00	109.70	108.10	109.00	50,892
15 Jan 24	109.90000 -0.20	110.50	108.90	110.30	30,931
12 Jan 24	110.10000 +0.30	110.70	109.40	110.10	41,319
11 Jan 24	109.80000 -1.60	112.60	109.80	112.60	29,525
10 Jan 24	111.40000 +0.20	111.70	110.50	111.50	50,674
09 Jan 24	111.20000 -1.10	112.80	111.10	112.50	23,604
08 Jan 24	112.30000 +1.80	112.30	109.80	110.20	40,385
05 Jan 24	110.50000 -1.00	111.00	109.10	110.80	33,811
04 Jan 24	111.50000 +1.10	111.80	108.20	110.00	31,066
03 Jan 24	110.40000 -2.70	112.90	110.30	112.50	51,314
02 Jan 24	113.10000 +0.10	114.30	112.50	114.00	35,255
29 Dec 23	113.00000 -0.50	114.50	112.90	113.50	24,331
28 Dec 23	113.50000 -0.30	114.50	113.10	114.00	26,154
27 Dec 23	113.80000 +1.00	113.90	112.90	112.90	33,616
22 Dec 23	112.80000 -1.00	113.50	112.30	112.80	30,541
21 Dec 23	113.80000 +0.30	114.30	112.00	112.10	39,439
20 Dec 23	113.50000 +1.60	113.50	111.80	112.40	45,867
19 Dec 23	111.90000 +0.50	112.30	110.70	111.60	56,534
18 Dec 23	111.40000 +0.10	112.40	109.30	110.00	58,901
15 Dec 23	111.30000 +0.30	115.80	111.10	111.80	164,350
14 Dec 23	111.00000 +1.90	112.50	110.50	110.50	105,369
13 Dec 23	109.10000 -2.20	111.80	108.70	111.00	60,754
12 Dec 23	111.30000 +0.10	111.80	110.70	110.90	52,195
11 Dec 23	111.20000 +0.50	111.70	110.00	110.50	34,812
08 Dec 23	110.70000 -0.10	111.70	110.30	110.90	43,775
07 Dec 23	110.80000 +2.50	110.80	107.90	108.00	70,442
06 Dec 23	108.30000 +1.40	108.60	106.90	107.00	60,580
05 Dec 23	106.90000 +0.70	107.70	105.90	106.00	44,236
04 Dec 23	106.20000 +0.20	108.00	105.80	105.90	36,425
01 Dec 23	106.00000 +1.50	106.00	104.40	104.50	36,909
30 Nov 23	104.50000 -0.10	105.40	103.80	104.60	114,090
29 Nov 23	104.60000 +1.30	104.90	103.00	103.00	32,794
28 Nov 23	103.30000 -0.50	103.30	101.80	103.00	39,042
27 Nov 23	103.80000 +0.40	105.10	103.60	104.50	28,968
24 Nov 23	103.40000 +1.00	103.50	102.10	102.40	21,141
23 Nov 23	102.40000 +0.10	102.60	101.20	102.20	20,067
22 Nov 23	102.30000 -0.20	103.60	102.30	102.70	31,550
21 Nov 23	102.50000 +0.20	102.90	101.60	101.60	59,520
20 Nov 23	102.30000 +1.00	102.70	100.90	101.30	45,703
17 Nov 23	101.30000 +1.20	102.30	100.00	100.10	56,768
16 Nov 23	100.10000 -1.10	101.90	100.10	100.90	40,715
15 Nov 23	101.20000 +0.30	102.90	101.20	101.40	41,661
14 Nov 23	100.90000 +2.05	100.90	97.90	98.60	92,210
13 Nov 23	98.85000 +0.35	98.95	97.90	98.95	24,090
10 Nov 23	98.50000 -0.10	99.10	97.45	97.70	30,185
09 Nov 23	98.60000 +1.00	99.40	97.20	97.60	41,282
08 Nov 23	97.60000 +1.15	98.55	95.60	96.05	82,848
07 Nov 23	96.45000 -0.40	96.70	95.40	96.00	36,636
06 Nov 23	96.85000 -0.95	98.65	96.40	98.60	28,655
03 Nov 23	97.80000 +1.35	99.10	96.30	96.45	28,743
02 Nov 23	96.45000 +2.30	97.40	94.85	95.50	50,169
01 Nov 23	94.15000 +1.00	94.30	92.60	93.90	21,796
31 Oct 23	93.15000 +1.50	93.65	91.70	91.70	45,661
30 Oct 23	91.65000 -1.30	95.20	91.65	93.40	40,393
27 Oct 23	92.95000 +5.85	96.60	91.40	93.80	80,856
26 Oct 23	87.10000 +0.40	87.80	84.65	86.20	74,670
25 Oct 23	86.70000 -2.65	89.00	85.80	88.85	49,384
24 Oct 23	89.35000 +1.40	89.80	88.00	88.50	52,116
23 Oct 23	87.95000 +0.55	88.10	86.30	87.10	32,208
20 Oct 23	87.40000 -1.05	88.35	87.05	87.75	59,490
19 Oct 23	88.45000 +0.60	88.45	87.00	87.00	49,421
18 Oct 23	87.85000 -0.05	88.50	87.10	87.70	26,864
17 Oct 23	87.90000 -0.50	88.55	86.10	88.05	35,879
16 Oct 23	88.40000 +0.45	88.75	86.60	88.00	45,026
13 Oct 23	87.95000 -1.60	89.70	87.55	89.05	60,537
12 Oct 23	89.55000 +0.20	90.35	88.90	90.10	35,293
11 Oct 23	89.35000 -0.55	90.15	88.35	89.50	45,397
10 Oct 23	89.90000 +2.05	90.40	88.95	88.95	49,236
09 Oct 23	87.85000 -1.80	89.45	87.25	89.00	42,465
06 Oct 23	89.65000 +0.85	89.90	88.45	88.80	37,371
05 Oct 23	88.80000 +0.30	89.40	87.70	88.85	46,114
04 Oct 23	88.50000 +1.05	89.25	86.85	87.00	27,960
03 Oct 23	87.45000 -1.55	89.00	87.40	88.50	46,150
02 Oct 23	89.00000 +0.35	89.55	88.15	88.90	33,633
29 Sep 23	88.65000 +0.90	90.10	88.35	88.35	40,703
28 Sep 23	87.75000 +0.45	88.05	86.05	86.55	32,803
27 Sep 23	87.30000 -0.35	88.85	87.30	88.05	37,164
26 Sep 23	87.65000 -0.05	87.65	85.90	86.80	62,523
25 Sep 23	87.70000 -1.15	89.10	87.20	88.55	50,896
22 Sep 23	88.85000 +0.70	88.95	87.55	88.15	31,842
21 Sep 23	88.15000 -2.85	90.70	87.85	89.95	47,266
20 Sep 23	91.00000 +0.55	91.35	89.65	90.70	43,170
19 Sep 23	90.45000 -0.15	91.20	89.85	90.00	38,309
18 Sep 23	90.60000 -2.00	93.20	90.60	92.10	39,087
15 Sep 23	92.60000 -0.30	95.00	92.40	94.00	146,418
14 Sep 23	92.90000 +1.85	92.90	90.35	91.15	56,874
13 Sep 23	91.05000 +0.60	91.75	89.75	90.15	30,671
12 Sep 23	90.45000 -0.75	91.70	89.70	91.40	33,719
11 Sep 23	91.20000 +1.05	92.10	90.50	91.10	36,975
08 Sep 23	90.15000 -1.45	91.65	89.10	91.65	67,936
07 Sep 23	91.60000 -0.50	92.35	90.85	91.75	37,596
06 Sep 23	92.10000 -4.55	96.25	92.00	95.80	54,686
05 Sep 23	96.65000 -3.30	99.00	96.40	99.00	50,184
04 Sep 23	99.95000 -0.95	101.60	99.95	101.10	21,666
01 Sep 23	100.90000 -0.60	102.00	100.60	101.00	31,442
31 Aug 23	101.50000 -0.10	102.50	101.10	101.80	68,020
30 Aug 23	101.60000 +0.30	101.80	100.00	101.30	46,759
29 Aug 23	101.30000 +0.00	101.70	100.30	101.20	26,802
28 Aug 23	101.30000 +1.95	101.70	99.45	100.00	21,929
25 Aug 23	99.35000 +0.00	100.30	98.35	98.55	17,007
24 Aug 23	99.35000 -0.15	100.60	99.35	100.40	20,280
23 Aug 23	99.50000 -0.25	100.30	98.15	100.20	27,520
22 Aug 23	99.75000 -0.25	101.10	99.65	100.80	35,569
21 Aug 23	100.00000 +0.05	101.00	99.35	99.95	28,960
18 Aug 23	99.95000 -0.65	100.00	98.60	100.00	28,959
17 Aug 23	100.60000 -2.00	101.90	100.00	101.40	40,735
16 Aug 23	102.60000 +1.80	102.60	100.00	100.50	33,663
15 Aug 23	100.80000 -0.70	102.00	99.95	102.00	22,237
14 Aug 23	101.50000 +0.60	101.80	100.20	100.40	20,215
11 Aug 23	100.90000 -1.10	101.90	100.40	101.90	33,503
10 Aug 23	102.00000 +1.60	102.60	100.90	101.20	27,104
09 Aug 23	100.40000 -0.60	101.60	100.30	101.40	30,420
08 Aug 23	101.00000 -1.30	102.00	100.30	101.50	38,149
07 Aug 23	102.30000 +2.10	102.50	99.70	99.90	37,514
04 Aug 23	100.20000 +0.95	100.30	98.95	99.50	36,418
03 Aug 23	99.25000 +0.10	99.55	97.75	99.15	21,573
02 Aug 23	99.15000 -1.25	99.75	97.60	98.50	45,104
01 Aug 23	100.40000 -1.50	101.30	99.50	101.30	33,884
31 Jul 23	101.90000 +0.70	102.60	100.50	101.50	43,833
28 Jul 23	101.20000 +2.30	101.20	97.40	97.90	75,218
27 Jul 23	98.90000 +2.60	106.50	97.60	103.90	125,556
26 Jul 23	96.30000 -1.35	97.85	96.10	97.35	75,817
25 Jul 23	97.65000 -1.20	99.80	97.65	99.10	36,739
24 Jul 23	98.85000 +1.65	99.10	96.80	96.80	31,917
21 Jul 23	97.20000 -0.15	97.50	96.35	97.10	44,097
20 Jul 23	97.35000 -2.45	99.50	96.75	99.30	39,159
19 Jul 23	99.80000 +1.70	99.85	97.75	98.55	50,399
18 Jul 23	98.10000 +1.50	98.10	96.50	96.75	26,998
17 Jul 23	96.60000 -1.40	97.15	96.10	97.10	36,815
14 Jul 23	98.00000 -2.00	100.00	98.00	99.40	35,286
13 Jul 23	100.00000 +0.95	100.40	99.20	99.30	36,856
12 Jul 23	99.05000 +3.15	99.30	95.90	96.40	53,862
11 Jul 23	95.90000 +1.15	96.30	94.40	94.90	29,100
10 Jul 23	94.75000 +3.05	94.75	91.45	91.45	91,074
07 Jul 23	91.70000 +1.50	92.00	89.55	90.35	45,552
06 Jul 23	90.20000 -3.75	93.45	89.70	93.45	55,484
05 Jul 23	93.95000 -0.95	94.65	93.45	94.45	52,163
04 Jul 23	94.90000 +0.95	95.05	93.75	94.00	23,547
03 Jul 23	93.95000 -0.70	94.75	92.55	94.65	33,579
30 Jun 23	94.65000 +0.40	94.95	93.95	94.35	48,405
29 Jun 23	94.25000 +1.05	94.45	93.10	93.10	51,022
28 Jun 23	93.20000 +1.80	94.05	91.40	91.50	60,991
27 Jun 23	91.40000 +1.45	92.10	90.50	90.55	61,039
26 Jun 23	89.95000 +1.55	90.50	88.55	89.00	45,646
23 Jun 23	88.40000 -0.35	88.60	87.60	88.45	37,706
22 Jun 23	88.75000 -1.10	89.30	87.60	89.10	56,493
21 Jun 23	89.85000 -0.25	91.15	89.85	90.15	43,969
20 Jun 23	90.10000 -0.65	91.05	89.70	90.60	48,991
19 Jun 23	90.75000 +1.90	91.80	88.25	88.55	72,174
16 Jun 23	88.85000 +1.85	88.95	87.20	87.75	415,016
15 Jun 23	87.00000 -1.40	88.50	87.00	87.80	107,318
14 Jun 23	88.40000 +1.50	88.40	86.75	86.90	92,563
13 Jun 23	86.90000 +0.60	87.55	86.20	86.80	94,259
12 Jun 23	86.30000 +0.30	87.45	86.30	86.50	66,164
09 Jun 23	86.00000 -0.35	87.00	85.50	87.00	45,380
08 Jun 23	86.35000 -0.05	86.90	85.70	86.00	62,345
07 Jun 23	86.40000 -0.70	87.20	86.30	87.20	77,520
06 Jun 23	87.10000 -1.40	88.25	87.05	88.25	77,995
05 Jun 23	88.50000 +0.15	89.55	88.25	88.75	88,241
02 Jun 23	88.35000 +1.10	89.45	87.85	88.00	74,011
01 Jun 23	87.25000 -0.55	89.00	85.70	88.95	102,654
31 May 23	87.80000 -4.75	89.70	87.45	89.05	551,315
30 May 23	92.55000 -2.75	95.65	91.95	95.65	71,693
29 May 23	95.30000 -0.40	96.80	94.60	96.50	27,791
26 May 23	95.70000 -0.40	96.50	94.40	96.15	68,726
25 May 23	96.10000 -1.30	97.65	95.55	97.65	49,488
24 May 23	97.40000 -4.00	100.30	96.75	100.30	57,533
23 May 23	101.40000 -1.30	103.20	101.30	102.60	50,768
22 May 23	102.70000 +1.00	102.80	100.90	101.30	46,349
19 May 23	101.70000 -0.20	102.90	101.30	102.10	57,148
18 May 23	101.90000 +1.30	102.30	100.90	101.40	25,006
17 May 23	100.60000 -1.60	102.10	100.40	101.60	59,165
16 May 23	102.20000 -1.80	104.70	102.20	103.80	47,139
15 May 23	104.00000 -1.70	106.00	103.70	105.80	62,284
12 May 23	105.70000 -0.40	107.20	105.20	106.50	37,137
11 May 23	106.10000 +3.00	106.30	102.70	102.70	59,579
10 May 23	103.10000 +0.60	103.50	101.70	102.50	64,833
09 May 23	102.50000 -0.20	103.30	102.20	102.50	62,128
08 May 23	102.70000 -0.60	103.60	102.70	103.10	29,021
05 May 23	103.30000 -0.50	103.80	102.60	103.60	48,311
04 May 23	103.80000 -2.00	106.90	103.50	105.00	50,629
03 May 23	105.80000 -1.30	107.40	105.80	106.70	36,082
02 May 23	107.10000 +3.30	107.20	104.20	104.50	64,472
28 Apr 23	103.80000 +4.70	104.30	98.55	99.80	75,971
27 Apr 23	99.10000 -0.75	99.40	97.15	99.40	67,459
26 Apr 23	99.85000 -0.65	100.10	98.85	99.80	64,822
25 Apr 23	100.50000 +0.10	100.60	99.30	100.20	41,603
24 Apr 23	100.40000 -1.80	102.00	100.40	102.00	57,931
21 Apr 23	102.20000 -2.30	104.60	101.60	104.60	57,756
20 Apr 23	104.50000 -1.10	106.00	103.50	105.80	51,154
19 Apr 23	105.60000 -0.80	106.40	105.20	106.40	38,404
18 Apr 23	106.40000 +0.30	108.00	106.10	106.10	44,647
17 Apr 23	106.10000 +1.10	106.80	105.20	105.20	44,408
14 Apr 23	105.00000 +1.40	105.50	103.40	103.70	50,411
13 Apr 23	103.60000 +1.30	104.00	102.90	102.90	37,991
12 Apr 23	102.30000 +0.20	103.30	101.00	102.40	46,054
11 Apr 23	102.10000 +0.50	103.40	101.30	102.80	61,637
06 Apr 23	101.60000 +0.10	102.20	100.80	101.70	56,386
05 Apr 23	101.50000 -1.90	102.40	99.80	102.40	77,657
04 Apr 23	103.40000 -2.00	106.40	103.40	105.90	77,044
03 Apr 23	105.40000 +0.60	106.20	104.70	105.10	35,707
31 Mar 23	104.80000 +2.30	105.30	102.80	102.80	59,198
30 Mar 23	102.50000 +2.20	103.30	100.80	100.80	68,652
29 Mar 23	100.30000 +3.30	101.00	97.95	98.40	63,132
28 Mar 23	97.00000 -0.80	99.40	97.00	98.75	53,665
27 Mar 23	97.80000 -0.65	99.80	97.40	99.55	67,654
24 Mar 23	98.45000 -3.05	100.50	97.70	100.50	80,636
23 Mar 23	101.50000 -0.30	102.00	100.20	101.40	56,506
22 Mar 23	101.80000 -0.40	102.80	100.80	102.50	38,546
21 Mar 23	102.20000 +2.30	103.40	100.90	100.90	63,874
20 Mar 23	99.90000 -0.20	100.30	97.70	99.35	51,006
17 Mar 23	100.10000 -1.20	102.20	99.00	101.30	227,863
16 Mar 23	101.30000 +2.50	101.60	98.85	100.10	79,925
15 Mar 23	98.80000 -4.50	103.00	97.50	103.00	68,585
14 Mar 23	103.30000 +2.10	103.30	100.50	101.60	47,929
13 Mar 23	101.20000 -3.50	104.80	100.20	104.40	45,601
10 Mar 23	104.70000 -0.70	104.70	101.00	103.40	53,858
09 Mar 23	105.40000 -0.30	106.30	104.80	105.10	40,502
08 Mar 23	105.70000 -2.00	107.70	104.70	107.70	45,680
07 Mar 23	107.70000 -0.40	109.50	107.30	108.10	49,957
06 Mar 23	108.10000 +0.40	109.30	107.60	108.60	42,992
03 Mar 23	107.70000 +0.90	108.30	105.80	107.10	35,874
02 Mar 23	106.80000 +1.30	107.10	104.30	104.70	41,652
01 Mar 23	105.50000 -3.90	109.20	105.20	109.10	80,037
28 Feb 23	109.40000 +1.50	109.90	105.70	107.30	90,066
27 Feb 23	107.90000 -0.40	108.30	104.40	107.60	60,183
24 Feb 23	108.30000 +2.70	109.20	106.20	108.00	112,391
23 Feb 23	105.60000 +5.00	106.70	103.70	104.00	84,621
22 Feb 23	100.60000 -0.70	101.00	99.05	100.20	53,207
21 Feb 23	101.30000 +1.55	101.50	99.20	99.35	32,722
20 Feb 23	99.75000 -0.05	101.40	99.50	100.00	40,766
17 Feb 23	99.80000 -0.50	99.95	98.00	98.95	62,498
16 Feb 23	100.30000 +1.65	100.30	98.90	99.20	63,708
15 Feb 23	98.65000 +1.45	98.95	96.85	97.20	42,693
14 Feb 23	97.20000 -0.10	98.75	96.70	97.55	36,281
13 Feb 23	97.30000 +1.30	97.80	95.90	96.30	29,715
10 Feb 23	96.00000 -0.50	96.70	94.05	95.95	47,696
09 Feb 23	96.50000 +1.05	97.85	95.70	96.20	38,681
08 Feb 23	95.45000 +0.85	97.50	95.05	95.30	60,625
07 Feb 23	94.60000 -0.05	94.95	93.20	94.55	43,067
06 Feb 23	94.65000 -3.20	97.15	93.90	96.10	57,203
03 Feb 23	97.85000 -0.05	97.95	96.10	97.30	42,822
02 Feb 23	97.90000 -0.05	99.45	95.60	98.60	83,341
01 Feb 23	97.95000 +2.10	98.55	95.20	95.85	100,556
31 Jan 23	95.85000 +7.05	97.00	93.95	96.35	175,520
30 Jan 23	88.80000 -2.55	91.30	88.15	90.85	69,575
27 Jan 23	91.35000 -1.50	93.65	90.90	92.70	49,167
26 Jan 23	92.85000 +2.30	93.10	90.90	91.10	58,519
25 Jan 23	90.55000 +0.05	90.95	89.70	90.20	41,245
24 Jan 23	90.50000 +0.60	91.25	89.80	90.60	50,595
23 Jan 23	89.90000 +1.35	90.65	88.90	89.00	52,242
20 Jan 23	88.55000 -1.80	91.50	87.25	91.05	91,560
19 Jan 23	90.35000 -3.25	93.20	90.25	92.90	67,561
18 Jan 23	93.60000 -1.35	94.75	93.00	94.70	56,804
17 Jan 23	94.95000 +0.40	95.45	93.80	94.15	55,585
16 Jan 23	94.55000 +3.60	95.05	92.30	92.60	70,913
13 Jan 23	90.95000 +1.70	91.40	89.85	90.55	70,569
12 Jan 23	89.25000 +0.65	89.50	86.20	89.50	76,954
11 Jan 23	88.60000 -1.60	91.50	88.60	90.75	94,205
10 Jan 23	90.20000 -1.90	91.95	88.70	91.40	68,822
09 Jan 23	92.10000 +2.30	92.75	89.90	90.30	63,988
06 Jan 23	89.80000 +3.65	89.85	85.05	86.70	65,274
05 Jan 23	86.15000 -0.55	88.15	85.95	86.15	76,501
04 Jan 23	86.70000 +4.00	86.70	83.35	83.70	93,515
03 Jan 23	82.70000 +2.15	83.10	80.50	80.50	75,367
02 Jan 23	80.55000 +2.30	81.35	78.85	79.75	26,396
30 Dec 22	78.25000 -2.25	80.60	77.85	79.80	46,658
29 Dec 22	80.50000 +2.30	80.50	77.45	78.20	33,544
28 Dec 22	78.20000 -0.45	79.60	78.10	78.85	37,139
27 Dec 22	78.65000 +0.40	78.95	78.00	78.30	20,999
23 Dec 22	78.25000 -0.15	78.95	77.85	78.50	30,297
22 Dec 22	78.40000 +1.25	78.75	77.05	77.05	56,393
21 Dec 22	77.15000 +1.60	77.50	75.75	75.80	78,796
20 Dec 22	75.55000 -1.25	76.55	75.10	76.35	66,878
19 Dec 22	76.80000 +0.15	77.55	75.75	76.85	79,563
16 Dec 22	76.65000 -3.20	79.55	76.50	79.40	306,460
15 Dec 22	79.85000 -2.05	81.40	78.95	81.35	96,922
14 Dec 22	81.90000 -0.20	82.15	80.90	81.50	78,196
13 Dec 22	82.10000 +3.15	83.40	79.35	79.60	68,045
12 Dec 22	78.95000 -0.70	79.60	77.85	79.50	53,382
09 Dec 22	79.65000 -0.50	81.15	79.55	80.45	64,997
08 Dec 22	80.15000 -3.10	83.60	78.80	83.35	136,809
07 Dec 22	83.25000 +0.80	83.40	81.65	82.20	86,696
06 Dec 22	82.45000 +0.65	82.45	81.20	81.55	104,665
05 Dec 22	81.80000 +2.00	82.50	80.55	81.00	92,677
02 Dec 22	79.80000 +1.60	80.70	77.85	77.95	72,650
01 Dec 22	78.20000 +3.00	78.70	76.25	77.20	105,632
30 Nov 22	75.20000 -1.60	77.15	74.80	77.15	190,437
29 Nov 22	76.80000 +1.80	76.95	74.85	75.40	81,444
28 Nov 22	75.00000 -1.00	76.45	74.60	76.10	49,599
25 Nov 22	76.00000 -0.10	76.30	75.40	76.00	31,584
24 Nov 22	76.10000 +2.50	76.35	73.75	73.75	70,488
23 Nov 22	73.60000 +1.45	73.65	71.45	72.35	55,583
22 Nov 22	72.15000 +0.65	73.05	71.60	71.80	52,835
21 Nov 22	71.50000 -2.50	74.00	71.50	73.65	46,781
18 Nov 22	74.00000 +0.00	74.50	73.55	74.30	44,685
17 Nov 22	74.00000 -0.65	75.85	73.05	74.90	86,972
16 Nov 22	74.65000 -2.00	76.85	74.15	76.50	78,638
15 Nov 22	76.65000 -1.75	78.50	76.00	78.20	61,427
14 Nov 22	78.40000 +0.75	78.55	76.60	77.90	90,883
11 Nov 22	77.65000 +4.10	78.15	73.80	74.05	109,583
10 Nov 22	73.55000 +4.00	73.90	68.65	69.00	102,278
09 Nov 22	69.55000 -1.05	70.40	68.95	70.25	53,221
08 Nov 22	70.60000 +1.45	70.60	68.50	68.90	72,774
07 Nov 22	69.15000 +1.50	69.15	66.75	66.85	86,623
04 Nov 22	67.65000 +3.95	67.80	64.30	64.40	87,722
03 Nov 22	63.70000 -1.20	64.40	63.30	63.80	73,633
02 Nov 22	64.90000 -1.05	66.25	64.15	66.10	114,797
01 Nov 22	65.95000 +0.05	67.35	65.75	66.40	53,794
31 Oct 22	65.90000 -0.10	66.75	65.45	66.20	57,135
28 Oct 22	66.00000 +0.40	66.30	64.75	65.00	78,258
27 Oct 22	65.60000 +0.10	66.30	64.75	65.00	158,969
26 Oct 22	65.50000 -0.60	67.90	63.10	64.25	134,557
25 Oct 22	66.10000 +3.65	66.40	55.20	57.05	250,897
24 Oct 22	62.45000 +0.10	62.80	60.75	62.65	85,484
21 Oct 22	62.35000 -0.60	63.05	61.30	62.20	110,456
20 Oct 22	62.95000 +0.70	63.35	61.05	61.85	113,930
19 Oct 22	62.25000 -1.60	64.35	62.15	64.05	94,596
18 Oct 22	63.85000 +1.45	64.25	62.60	62.60	77,751
17 Oct 22	62.40000 +0.75	62.55	59.75	61.60	80,011
14 Oct 22	61.65000 +1.20	62.65	61.10	61.40	112,513
13 Oct 22	60.45000 +1.30	60.65	58.25	58.95	102,081
12 Oct 22	59.15000 -0.55	60.60	59.15	59.95	120,545
11 Oct 22	59.70000 -0.15	59.85	58.80	59.60	103,676
10 Oct 22	59.85000 -0.55	60.75	58.90	59.75	108,650
07 Oct 22	60.40000 -2.40	62.45	60.40	62.40	91,192
06 Oct 22	62.80000 -0.30	64.25	62.35	63.80	81,066
05 Oct 22	63.10000 -1.90	65.10	62.85	64.75	75,320
04 Oct 22	65.00000 +2.30	65.00	63.25	63.45	115,586
03 Oct 22	62.70000 -2.00	64.35	61.70	64.20	97,435
30 Sep 22	64.70000 +0.60	64.70	63.50	64.30	71,197
29 Sep 22	64.10000 -1.15	65.15	63.10	65.15	97,879
28 Sep 22	65.25000 +1.60	65.80	62.90	63.40	79,964
27 Sep 22	63.65000 +0.40	64.50	62.80	63.30	70,596
26 Sep 22	63.25000 +0.90	64.30	62.00	62.30	99,376
23 Sep 22	62.35000 -0.70	63.40	61.50	63.40	125,622
22 Sep 22	63.05000 -1.50	64.15	63.05	63.45	77,436
21 Sep 22	64.55000 -0.10	65.25	63.90	64.65	103,586
20 Sep 22	64.65000 -2.85	67.80	64.50	67.80	130,916
19 Sep 22	67.50000 -1.10	68.25	66.80	68.15	59,707
16 Sep 22	68.60000 -0.75	68.60	66.30	68.20	182,699
15 Sep 22	69.35000 -1.65	71.55	67.65	71.15	118,554
14 Sep 22	71.00000 -1.80	72.90	70.85	72.20	114,976
13 Sep 22	72.80000 -0.40	73.65	72.50	73.30	111,317
12 Sep 22	73.20000 +3.05	73.20	68.65	69.80	84,060
09 Sep 22	70.15000 +1.10	70.45	69.30	69.30	48,264
08 Sep 22	69.05000 -1.55	70.85	68.15	70.85	67,863
07 Sep 22	70.60000 +0.05	71.00	69.60	70.10	41,547
06 Sep 22	70.55000 -0.55	71.95	70.40	71.10	47,250
05 Sep 22	71.10000 -1.80	72.15	71.10	71.55	47,556
02 Sep 22	72.90000 +0.55	73.55	71.85	73.35	57,500
01 Sep 22	72.35000 -1.65	73.10	71.15	73.10	65,640
31 Aug 22	74.00000 +0.20	75.20	73.85	74.10	116,330
30 Aug 22	73.80000 +0.00	74.35	73.35	73.80	51,882
29 Aug 22	73.80000 -1.85	75.25	73.35	74.80	50,042
26 Aug 22	75.65000 -1.05	77.20	75.40	76.90	95,548
25 Aug 22	76.70000 +0.15	77.25	75.75	77.00	53,624
24 Aug 22	76.55000 -0.40	77.10	75.30	76.80	51,003
23 Aug 22	76.95000 +0.10	77.80	75.80	76.35	97,853
22 Aug 22	76.85000 -1.30	78.30	76.15	78.30	115,543
19 Aug 22	78.15000 +0.75	78.40	76.65	77.10	89,718
18 Aug 22	77.40000 -0.75	78.50	77.20	78.20	39,763
17 Aug 22	78.15000 -1.55	80.30	77.80	79.75	61,896
16 Aug 22	79.70000 -0.45	80.70	79.25	80.35	42,276
15 Aug 22	80.15000 -0.35	80.65	79.80	80.50	27,229
12 Aug 22	80.50000 -0.15	81.25	80.50	80.70	46,203
11 Aug 22	80.65000 +0.05	81.55	79.75	81.00	26,122
10 Aug 22	80.60000 +1.80	80.95	78.00	78.55	66,163
09 Aug 22	78.80000 -2.10	81.10	78.75	80.90	67,008
08 Aug 22	80.90000 +0.40	81.65	80.20	81.45	47,990
05 Aug 22	80.50000 -0.15	81.60	79.00	81.05	46,432
04 Aug 22	80.65000 +0.05	81.40	80.00	80.80	52,729
03 Aug 22	80.60000 +1.30	81.10	78.90	78.95	72,412
02 Aug 22	79.30000 -1.15	80.15	78.35	80.05	52,468
01 Aug 22	80.45000 -1.60	81.90	80.10	81.90	48,696
29 Jul 22	82.05000 +2.30	83.05	79.50	79.95	116,556
28 Jul 22	79.75000 +0.40	80.85	79.05	80.00	55,211
27 Jul 22	79.35000 +0.05	80.35	78.80	79.20	81,169
26 Jul 22	79.30000 -2.30	81.95	79.30	81.40	65,086
25 Jul 22	81.60000 -2.10	83.90	81.60	83.00	79,960
22 Jul 22	83.70000 -0.10	85.90	80.55	82.05	97,995
21 Jul 22	83.80000 -9.50	85.45	79.95	83.00	182,371
20 Jul 22	93.30000 +0.00	94.20	92.35	94.15	40,302
19 Jul 22	93.30000 +1.95	93.40	90.75	90.90	58,267
18 Jul 22	91.35000 +1.25	91.90	89.75	90.40	75,367
15 Jul 22	90.10000 +0.20	90.85	88.75	90.15	54,794
14 Jul 22	89.90000 -3.50	93.50	88.95	93.50	58,858
13 Jul 22	93.40000 -1.40	95.00	92.60	95.00	44,464
12 Jul 22	94.80000 -0.15	94.80	93.25	94.25	41,738
11 Jul 22	94.95000 -0.55	95.75	93.90	94.80	41,161
08 Jul 22	95.50000 +0.40	95.95	94.05	95.05	36,946
07 Jul 22	95.10000 +0.45	95.65	94.00	95.35	57,351
06 Jul 22	94.65000 +1.80	97.00	93.40	96.15	78,952
05 Jul 22	92.85000 +0.45	93.70	91.30	92.60	60,557
04 Jul 22	92.40000 +0.60	93.10	91.20	92.65	50,087
01 Jul 22	91.80000 +0.25	92.35	90.30	91.05	53,659
30 Jun 22	91.55000 -1.15	91.85	89.80	91.50	71,026
29 Jun 22	92.70000 -0.95	93.35	91.70	93.05	46,735
28 Jun 22	93.65000 +0.75	94.70	92.10	93.65	68,533
27 Jun 22	92.90000 -0.75	95.70	92.80	94.25	43,262
24 Jun 22	93.65000 +1.55	94.20	92.55	92.65	52,765
23 Jun 22	92.10000 +0.80	92.30	89.35	90.15	53,059
22 Jun 22	91.30000 -0.20	91.75	89.60	90.55	70,450
21 Jun 22	91.50000 +0.30	94.00	91.25	92.10	66,315
20 Jun 22	91.20000 +0.70	91.25	89.65	90.75	49,146
17 Jun 22	90.50000 +1.05	91.50	89.30	89.80	189,681
16 Jun 22	89.45000 -1.40	90.85	87.55	90.85	86,239
15 Jun 22	90.85000 +1.25	91.40	90.05	90.30	106,758
14 Jun 22	89.60000 -1.45	91.75	89.35	91.65	78,754
13 Jun 22	91.05000 -1.85	92.50	89.35	92.50	116,815
10 Jun 22	92.90000 -1.55	94.10	92.50	93.80	70,710
09 Jun 22	94.45000 -1.65	95.85	94.25	95.85	87,444
08 Jun 22	96.10000 -2.30	98.85	95.75	98.85	71,614
07 Jun 22	98.40000 -2.00	100.20	97.35	100.10	87,097
06 Jun 22	100.40000 +0.50	101.40	99.75	100.00	32,885
03 Jun 22	99.90000 +0.50	100.90	99.50	100.00	68,299
02 Jun 22	99.40000 +0.25	100.00	98.65	99.15	45,358
01 Jun 22	99.15000 -0.05	100.80	99.00	99.85	88,110
31 May 22	99.20000 -3.00	100.30	98.35	99.35	500,195
30 May 22	102.20000 +1.30	104.60	102.10	102.10	92,582
27 May 22	100.90000 +0.95	102.10	100.20	100.20	62,659
26 May 22	99.95000 +1.95	100.20	98.00	98.20	51,205
25 May 22	98.00000 +0.35	98.45	96.30	98.45	110,698
24 May 22	97.65000 -3.15	99.65	97.50	99.40	87,074
23 May 22	100.80000 -0.20	102.50	99.55	102.20	58,996
20 May 22	101.00000 +0.80	101.50	100.10	100.60	76,505
19 May 22	100.20000 -1.00	101.60	99.15	100.40	110,664
18 May 22	101.20000 -3.80	105.80	101.10	105.40	111,986
17 May 22	105.00000 +1.20	106.30	103.50	104.00	101,454
16 May 22	103.80000 -3.80	106.80	103.10	106.00	122,899
13 May 22	107.60000 +0.60	107.60	104.90	106.80	95,183
12 May 22	107.00000 -0.40	107.10	104.60	106.60	81,440
11 May 22	107.40000 +1.80	108.60	104.60	106.00	103,536
10 May 22	105.60000 +0.30	106.70	105.00	106.10	53,240
09 May 22	105.30000 -3.30	108.60	105.00	108.60	84,168
06 May 22	108.60000 -2.90	111.00	107.20	111.00	86,545
05 May 22	111.50000 -1.40	115.10	110.70	114.90	79,258
04 May 22	112.90000 +0.60	114.00	111.00	112.50	96,989
03 May 22	112.30000 -0.50	114.10	111.00	113.20	95,473
02 May 22	112.80000 -1.90	114.10	104.20	114.00	149,851
29 Apr 22	114.70000 -5.60	118.00	113.10	117.00	144,739
28 Apr 22	120.30000 +0.80	120.80	119.30	120.50	50,379
27 Apr 22	119.50000 -0.60	120.40	118.30	120.00	70,434
26 Apr 22	120.10000 -0.50	122.00	120.10	121.90	83,044
25 Apr 22	120.60000 -2.60	122.10	119.40	121.70	119,234
22 Apr 22	123.20000 -1.50	124.50	122.90	123.20	71,543
21 Apr 22	124.70000 +0.60	126.00	124.10	124.40	91,636
20 Apr 22	124.10000 -1.10	126.80	124.10	125.60	56,473
19 Apr 22	125.20000 +0.60	125.50	123.60	124.80	58,812
14 Apr 22	124.60000 +1.00	124.90	123.60	124.20	45,354
13 Apr 22	123.60000 -0.50	124.20	123.00	123.70	40,936
12 Apr 22	124.10000 +0.10	124.50	122.40	122.70	59,151
11 Apr 22	124.00000 -1.40	125.30	124.00	125.00	38,734
08 Apr 22	125.40000 +1.80	125.40	124.00	124.70	49,572
07 Apr 22	123.60000 -0.60	125.50	123.60	125.50	80,383
06 Apr 22	124.20000 -1.60	126.20	123.60	126.20	75,234
05 Apr 22	125.80000 -2.00	128.00	125.70	127.50	75,829
04 Apr 22	127.80000 +1.60	128.10	125.80	126.70	41,978
01 Apr 22	126.20000 -0.40	126.90	125.60	126.90	50,256
31 Mar 22	126.60000 -1.10	128.60	126.40	127.60	78,802
30 Mar 22	127.70000 -0.30	128.60	127.00	127.50	52,312
29 Mar 22	128.00000 +5.40	129.10	123.90	124.60	96,208
28 Mar 22	122.60000 +0.20	123.70	122.30	122.70	38,238
25 Mar 22	122.40000 -0.80	123.50	122.20	123.00	51,813
24 Mar 22	123.20000 -0.40	124.50	123.10	123.90	63,300
23 Mar 22	123.60000 -0.60	126.30	123.60	125.00	86,595
22 Mar 22	124.20000 -0.30	124.70	123.60	124.40	50,860
21 Mar 22	124.50000 -0.30	125.40	124.10	124.80	46,619
18 Mar 22	124.80000 +0.60	124.80	123.30	124.00	113,329
17 Mar 22	124.20000 +0.20	124.50	123.40	123.80	39,333
16 Mar 22	124.00000 +1.80	125.40	122.80	123.40	91,408
15 Mar 22	122.20000 -0.10	123.20	120.40	121.60	72,073
14 Mar 22	122.30000 +2.20	123.40	120.60	121.30	56,327
11 Mar 22	120.10000 +1.10	121.70	118.70	119.30	58,215
10 Mar 22	119.00000 -1.70	121.20	118.80	120.90	71,090
09 Mar 22	120.70000 +4.10	121.00	118.00	118.90	94,047
08 Mar 22	116.60000 -4.10	121.80	116.50	119.00	129,170
07 Mar 22	120.70000 -3.00	122.20	117.50	120.60	146,435
04 Mar 22	123.70000 -3.20	125.10	123.00	124.90	146,964
03 Mar 22	126.90000 -0.30	128.40	126.40	127.00	92,276
02 Mar 22	127.20000 -0.60	128.50	126.30	127.30	90,965
01 Mar 22	127.80000 -2.90	129.90	127.10	129.70	98,344
28 Feb 22	130.70000 +1.00	130.70	124.90	127.80	141,894
25 Feb 22	129.70000 -0.30	132.30	126.50	132.00	109,002
24 Feb 22	130.00000 -2.20	130.80	127.50	128.00	127,472
23 Feb 22	132.20000 -0.80	134.40	132.20	133.00	51,772
22 Feb 22	133.00000 -0.80	133.60	131.20	131.60	45,849
21 Feb 22	133.80000 -1.30	136.50	132.70	136.20	41,338
18 Feb 22	135.10001 -0.30	136.10	134.80	136.00	46,120
17 Feb 22	135.39999 -2.60	138.30	135.40	137.90	53,812
16 Feb 22	138.00000 -0.50	139.00	137.50	138.50	49,284
15 Feb 22	138.50000 +3.70	138.50	134.30	134.40	71,920
14 Feb 22	134.80000 -0.30	135.60	132.50	133.50	85,609
11 Feb 22	135.10001 +0.30	135.10	133.30	134.30	51,537
10 Feb 22	134.80000 +1.40	135.60	134.10	134.20	48,142
09 Feb 22	133.39999 +1.40	134.80	132.20	132.20	61,834
08 Feb 22	132.00000 -0.10	133.30	131.60	132.60	38,038
07 Feb 22	132.10001 -1.40	134.20	130.70	134.00	44,887
04 Feb 22	133.50000 -0.60	134.90	133.10	134.60	38,628
03 Feb 22	134.10001 -2.20	136.50	134.10	136.00	36,118
02 Feb 22	136.30000 +1.00	137.50	135.90	136.00	56,557
01 Feb 22	135.30000 +1.20	136.30	134.40	135.00	62,166
31 Jan 22	134.10001 +1.50	134.40	132.60	133.50	55,038
28 Jan 22	132.60001 -0.70	134.00	129.90	133.00	50,970
27 Jan 22	133.30000 -0.10	134.10	130.90	133.50	60,310
26 Jan 22	133.39999 +8.30	134.50	127.80	132.00	111,111
25 Jan 22	125.10000 -1.50	127.40	123.80	127.30	58,987
24 Jan 22	126.60000 -3.00	129.50	125.40	129.50	81,980
21 Jan 22	129.60001 -2.40	130.30	128.20	130.20	42,914
20 Jan 22	132.00000 +1.40	133.60	131.20	131.70	43,712
19 Jan 22	130.60001 +0.90	131.30	127.80	128.90	39,708
18 Jan 22	129.70000 -1.00	130.30	128.00	130.00	113,957
17 Jan 22	130.70000 +0.20	131.10	129.00	130.40	32,643
14 Jan 22	130.50000 -3.80	133.00	130.40	133.00	34,505
13 Jan 22	134.30000 -0.20	134.50	133.30	134.30	32,399
12 Jan 22	134.50000 -2.40	137.00	133.90	137.00	63,063
11 Jan 22	136.89999 +0.30	138.10	136.20	137.20	36,503
10 Jan 22	136.60001 -1.60	139.10	136.50	138.30	29,437
07 Jan 22	138.20000 -0.50	138.90	137.90	138.30	32,360
06 Jan 22	138.70000 -2.50	139.70	138.20	139.00	26,014
05 Jan 22	141.20000 +2.40	142.00	139.10	139.30	46,961
04 Jan 22	138.80000 +0.50	139.30	138.10	138.60	34,813
03 Jan 22	138.30000 +1.40	139.70	136.20	136.20	32,991
31 Dec 21	136.89999 -1.20	137.80	136.90	137.10	11,359
30 Dec 21	138.10001 +0.40	138.90	137.20	137.20	15,785
29 Dec 21	137.70000 -0.70	138.80	137.30	138.80	20,314
28 Dec 21	138.39999 +0.80	138.80	136.70	137.30	22,132
27 Dec 21	137.60001 +2.00	137.70	135.70	135.70	14,642
24 Dec 21	135.60001 -0.30	135.70	134.90	135.00	4,876
23 Dec 21	135.89999 -0.60	137.10	135.90	136.70	22,850
22 Dec 21	136.50000 +1.50	136.50	135.00	135.00	41,029
21 Dec 21	135.00000 +4.80	135.30	131.00	131.10	50,244
20 Dec 21	130.20000 -7.40	135.80	129.90	135.80	57,438
17 Dec 21	137.60001 +0.20	137.70	136.10	137.20	94,270
16 Dec 21	137.39999 +0.60	138.40	136.20	137.80	63,764
15 Dec 21	136.80000 +0.60	137.10	135.40	136.10	47,082
14 Dec 21	136.20000 +0.70	137.10	135.10	135.60	55,776
13 Dec 21	135.50000 -0.10	136.50	135.10	135.70	57,903
10 Dec 21	135.60001 +1.10	137.20	133.80	134.30	49,301
09 Dec 21	134.50000 +0.70	135.00	133.90	134.00	50,438
08 Dec 21	133.80000 -0.90	133.90	133.10	133.50	63,667
07 Dec 21	134.70000 +2.10	134.80	133.10	133.20	56,836
06 Dec 21	132.60001 +2.00	132.70	130.30	130.90	46,129
03 Dec 21	130.60001 +0.00	131.90	129.50	131.90	38,319
02 Dec 21	130.60001 -1.90	131.60	128.80	131.60	53,896
01 Dec 21	132.50000 +1.60	132.90	131.60	131.60	40,258
30 Nov 21	130.89999 -2.40	132.90	130.20	132.90	217,713
29 Nov 21	133.30000 +0.10	134.20	132.60	133.70	50,012
26 Nov 21	133.20000 -1.40	134.40	131.10	131.90	69,889
25 Nov 21	134.60001 +0.00	136.00	134.50	135.10	28,857
24 Nov 21	134.60001 -1.20	136.80	134.00	135.90	46,888
23 Nov 21	135.80000 -1.00	137.00	134.60	136.20	48,447
22 Nov 21	136.80000 -1.20	138.20	136.80	137.60	49,365
19 Nov 21	138.00000 +0.60	138.50	137.00	137.30	52,453
18 Nov 21	137.39999 -0.20	138.80	137.10	138.10	51,670
17 Nov 21	137.60001 +0.60	138.90	136.30	136.70	44,535
16 Nov 21	137.00000 +1.00	138.40	135.10	136.60	50,271
15 Nov 21	136.00000 +1.30	136.80	134.00	134.30	35,518
12 Nov 21	134.70000 -0.80	136.60	134.00	135.10	40,544
11 Nov 21	135.50000 -1.80	137.20	134.70	137.00	29,975
10 Nov 21	137.30000 +2.50	137.90	134.70	135.30	47,020
09 Nov 21	134.80000 -0.40	135.10	134.20	134.60	34,238
08 Nov 21	135.20000 +1.00	135.30	133.50	134.10	46,397
05 Nov 21	134.20000 +0.90	135.50	132.80	132.80	51,074
04 Nov 21	133.30000 -1.50	135.20	132.30	135.00	71,102
03 Nov 21	134.80000 +2.50	134.90	131.60	131.60	61,444
02 Nov 21	132.30000 -0.90	133.40	131.60	133.30	41,820
01 Nov 21	133.20000 -2.10	134.50	129.90	133.90	75,774
29 Oct 21	135.30000 +2.00	135.50	131.80	132.70	70,151
28 Oct 21	133.30000 -4.70	137.90	129.70	137.90	168,275
27 Oct 21	138.00000 +15.20	143.90	135.40	140.10	221,925
26 Oct 21	122.80000 -1.70	125.00	122.50	124.50	54,757
25 Oct 21	124.50000 +1.60	124.50	122.20	123.10	66,874
22 Oct 21	122.90000 +1.00	123.90	122.00	122.90	54,985
21 Oct 21	121.90000 +1.20	122.50	120.00	120.70	51,768
20 Oct 21	120.70000 -0.30	121.70	120.10	120.90	58,452
19 Oct 21	121.00000 +1.00	121.50	119.90	120.50	59,470
18 Oct 21	120.00000 -0.20	120.50	118.90	120.00	52,037
15 Oct 21	120.20000 +0.80	120.50	118.40	120.00	42,123
14 Oct 21	119.40000 +0.00	120.60	118.60	120.30	50,070
13 Oct 21	119.40000 +1.00	119.60	117.70	118.30	50,216
12 Oct 21	118.40000 +0.40	118.50	115.40	116.70	52,671
11 Oct 21	118.00000 -1.60	119.60	116.70	119.60	51,507
08 Oct 21	119.60000 -0.50	120.40	119.30	120.30	50,640
07 Oct 21	120.10000 +1.00	120.60	119.50	119.60	78,868
06 Oct 21	119.10000 -1.50	120.10	118.80	120.00	107,139
05 Oct 21	120.60000 +0.00	121.00	119.90	120.40	49,981
04 Oct 21	120.60000 -0.10	121.70	120.40	120.70	66,605
01 Oct 21	120.70000 -1.20	121.20	120.10	120.40	57,252
30 Sep 21	121.90000 -1.80	124.60	121.50	124.30	78,680
29 Sep 21	123.70000 -0.20	125.10	123.60	124.50	53,260
28 Sep 21	123.90000 -2.60	126.50	123.50	126.40	60,779
27 Sep 21	126.50000 -0.30	127.80	125.40	127.50	85,169
24 Sep 21	126.80000 -0.80	128.90	126.40	127.30	69,933
23 Sep 21	127.60000 +1.80	128.00	126.40	126.60	67,279
22 Sep 21	125.80000 +1.20	126.30	124.50	124.90	67,216
21 Sep 21	124.60000 -1.30	127.10	124.30	126.10	46,959
20 Sep 21	125.90000 -2.10	127.10	124.70	126.70	80,612
17 Sep 21	128.00000 -1.20	131.00	127.60	130.40	96,636
16 Sep 21	129.20000 -0.30	129.80	128.20	129.20	109,001
15 Sep 21	129.50000 -1.80	131.50	129.30	131.40	98,240
14 Sep 21	131.30000 -3.20	134.60	131.30	134.60	47,730
13 Sep 21	134.50000 -0.10	135.50	134.10	135.10	39,669
10 Sep 21	134.60001 -1.10	136.50	134.50	136.30	56,201
09 Sep 21	135.70000 -0.70	136.60	134.60	135.70	55,986
08 Sep 21	136.39999 -0.90	137.50	135.20	137.00	53,250
07 Sep 21	137.30000 -1.80	139.50	137.10	139.00	53,601
06 Sep 21	139.10001 +1.50	139.90	137.60	137.70	60,696
03 Sep 21	137.60001 +0.90	139.00	136.70	137.10	64,022
02 Sep 21	136.70000 +2.10	139.50	135.20	135.20	98,093
01 Sep 21	134.60001 +1.40	135.40	133.80	134.20	39,926
31 Aug 21	133.20000 -1.10	135.00	133.20	134.40	70,194
30 Aug 21	134.30000 +0.70	135.10	133.60	134.00	46,669
27 Aug 21	133.60001 +0.50	134.00	132.80	133.20	42,041
26 Aug 21	133.10001 -0.70	133.60	129.50	132.70	92,334
25 Aug 21	133.80000 -1.50	136.70	133.80	135.40	51,551
24 Aug 21	135.30000 +0.00	136.30	135.30	135.70	48,160
23 Aug 21	135.30000 -1.00	137.10	134.50	137.00	56,527
20 Aug 21	136.30000 +1.40	136.70	134.20	134.90	39,284
19 Aug 21	134.89999 -2.50	136.60	134.20	136.50	67,090
18 Aug 21	137.39999 -0.10	139.30	137.40	138.00	56,690
17 Aug 21	137.50000 -0.30	137.80	136.80	137.50	30,898
16 Aug 21	137.80000 +0.10	138.10	137.10	137.70	32,588
13 Aug 21	137.70000 -0.90	139.00	137.70	138.20	38,429
12 Aug 21	138.60001 +0.90	139.20	137.60	138.20	40,461
11 Aug 21	137.70000 +1.30	138.30	136.20	136.80	37,816
10 Aug 21	136.39999 -0.30	136.90	136.00	136.50	39,206
09 Aug 21	136.70000 +0.00	137.10	136.20	136.60	41,873
06 Aug 21	136.70000 -0.20	137.50	136.40	136.70	65,948
05 Aug 21	136.89999 -1.80	138.90	136.90	138.50	58,679
04 Aug 21	138.70000 -1.10	140.30	138.70	140.00	80,832
03 Aug 21	139.80000 +0.60	140.30	138.80	138.90	62,629
02 Aug 21	139.20000 -0.90	140.50	138.40	140.40	52,206
30 Jul 21	140.10001 +1.30	141.60	138.30	138.50	70,357
29 Jul 21	138.80000 +0.70	139.60	138.10	138.20	70,985
28 Jul 21	138.10001 -2.50	140.50	137.70	140.50	121,738
27 Jul 21	140.60001 -0.20	141.50	138.60	141.00	84,643
26 Jul 21	140.80000 -0.30	142.60	137.20	141.20	146,153
23 Jul 21	141.10001 -11.60	153.00	141.10	152.90	172,149
22 Jul 21	152.70000 +3.10	152.70	149.60	150.20	82,315
21 Jul 21	149.60001 +1.80	150.00	148.00	148.10	57,081
20 Jul 21	147.80000 -1.60	150.40	147.30	150.40	82,499
19 Jul 21	149.39999 -0.20	149.40	147.30	149.00	81,638
16 Jul 21	149.60001 +0.30	150.50	149.20	149.90	62,563
15 Jul 21	149.30000 -2.80	152.90	149.30	151.70	72,692
14 Jul 21	152.10001 -0.30	152.30	151.00	151.90	39,107
13 Jul 21	152.39999 +2.60	152.40	149.00	149.50	43,420
12 Jul 21	149.80000 +1.10	149.90	148.70	148.90	49,144
09 Jul 21	148.70000 -1.50	150.60	148.60	150.20	64,020
08 Jul 21	150.20000 -3.50	153.60	149.50	153.60	86,896
07 Jul 21	153.70000 -0.80	156.60	153.10	154.40	75,777
06 Jul 21	154.50000 -0.10	155.40	153.80	154.40	53,150
05 Jul 21	154.60001 +1.40	154.80	152.70	153.70	36,922
02 Jul 21	153.20000 -0.30	154.40	152.20	153.90	55,108
01 Jul 21	153.50000 +1.10	154.50	151.70	152.00	77,431
30 Jun 21	152.39999 -2.20	154.70	151.90	154.40	53,021
29 Jun 21	154.60001 +1.90	155.20	152.60	153.00	60,688
28 Jun 21	152.70000 +0.10	153.20	151.90	152.40	53,366
25 Jun 21	152.60001 +0.50	152.70	151.60	152.10	42,950
24 Jun 21	152.10001 -0.10	153.40	151.80	152.40	48,648
23 Jun 21	152.20000 -2.30	154.60	151.60	154.20	44,136
22 Jun 21	154.50000 +0.00	154.90	153.30	154.90	32,547
21 Jun 21	154.50000 +0.40	154.50	152.80	153.00	55,753
18 Jun 21	154.10001 -1.10	156.40	153.10	155.30	97,854
17 Jun 21	155.20000 -1.00	155.30	153.70	154.90	30,243
16 Jun 21	156.20000 +0.00	157.10	155.80	156.70	41,265
15 Jun 21	156.20000 +2.50	156.90	154.20	154.20	81,572
14 Jun 21	153.70000 -0.20	155.00	153.00	154.00	53,053
11 Jun 21	153.89999 -0.40	155.30	153.70	154.60	59,780
10 Jun 21	154.30000 +1.10	155.80	153.30	153.70	65,034
09 Jun 21	153.20000 +0.70	154.10	152.20	153.60	48,261
08 Jun 21	152.50000 -0.20	154.20	152.40	152.40	50,379
07 Jun 21	152.70000 +0.20	153.40	151.90	152.70	51,363
04 Jun 21	152.50000 +1.20	153.70	151.30	151.60	57,264
03 Jun 21	151.30000 +0.50	152.00	150.30	151.00	40,344
02 Jun 21	150.80000 -1.30	152.90	150.60	152.00	78,960
01 Jun 21	152.10001 -0.20	153.50	152.00	152.80	53,660
31 May 21	152.30000 -1.70	155.30	152.30	154.10	28,634
28 May 21	154.00000 +1.10	154.90	152.90	153.60	42,003
27 May 21	152.89999 +2.10	155.60	150.50	150.70	469,861
26 May 21	150.80000 +0.20	152.40	150.80	151.50	61,981
25 May 21	150.60001 -2.90	152.20	150.60	151.30	57,657
24 May 21	153.50000 +1.80	154.30	152.00	152.00	35,980
21 May 21	151.70000 +0.20	153.00	151.30	151.70	51,024
20 May 21	151.50000 +1.00	153.00	149.90	151.30	61,746
19 May 21	150.50000 -2.00	153.30	149.50	151.50	92,086
18 May 21	152.50000 -2.80	156.20	151.40	156.10	79,644
17 May 21	155.30000 -2.10	159.20	154.10	157.80	71,662
14 May 21	157.39999 +1.40	157.50	155.90	157.00	48,064
13 May 21	156.00000 -0.20	156.00	153.70	155.10	35,105
12 May 21	156.20000 +2.00	157.20	154.50	154.50	86,282
11 May 21	154.20000 -1.10	154.20	151.70	153.50	62,049
10 May 21	155.30000 +0.90	155.30	153.20	154.40	47,481
07 May 21	154.39999 +1.50	154.90	153.50	154.00	54,150
06 May 21	152.89999 -0.40	153.10	152.00	152.00	59,682
05 May 21	153.30000 +1.50	154.60	151.90	152.00	50,222
04 May 21	151.80000 -0.80	153.00	151.60	152.20	65,020
03 May 21	152.60001 +1.10	153.30	151.40	151.70	38,510
30 Apr 21	151.50000 +0.50	153.70	150.50	150.60	80,734
29 Apr 21	151.00000 -2.60	153.90	150.70	153.80	68,243
28 Apr 21	153.60001 -0.30	156.20	153.00	153.00	75,320
27 Apr 21	153.89999 +0.90	154.20	152.40	153.50	53,177
26 Apr 21	153.00000 +1.90	155.20	150.00	150.70	107,414
23 Apr 21	151.10001 +6.70	155.90	149.60	154.30	109,997
22 Apr 21	144.39999 -0.90	147.40	144.40	147.00	59,538
21 Apr 21	145.30000 +2.20	145.80	143.20	143.80	55,959
20 Apr 21	143.10001 +0.10	144.20	142.40	143.10	69,989
19 Apr 21	143.00000 +0.40	144.10	142.70	142.90	51,017
16 Apr 21	142.60001 -0.50	143.80	142.60	143.40	78,409
15 Apr 21	143.10001 +1.80	143.60	141.30	141.90	90,757
14 Apr 21	141.30000 -3.50	145.90	141.30	145.90	93,965
13 Apr 21	144.80000 +0.30	146.90	144.80	145.40	71,864
12 Apr 21	144.50000 -6.10	150.90	144.50	150.90	105,018
09 Apr 21	150.60001 -0.60	151.80	149.50	151.20	57,563
08 Apr 21	151.20000 +1.40	152.40	149.90	150.10	65,900
07 Apr 21	149.80000 -1.60	152.30	149.20	151.30	62,825
06 Apr 21	151.39999 +0.30	152.60	151.00	151.30	83,732
01 Apr 21	151.10001 +0.70	152.50	149.10	151.40	71,935
31 Mar 21	150.39999 -0.50	152.90	150.40	150.90	63,112
30 Mar 21	150.89999 +0.30	151.50	149.90	150.10	45,871
29 Mar 21	150.60001 +0.00	151.90	150.20	150.80	39,361
26 Mar 21	150.60001 +2.70	151.80	148.20	148.70	60,556
25 Mar 21	147.89999 +1.50	148.10	144.80	145.90	58,736
24 Mar 21	146.39999 -1.80	147.70	145.60	147.50	62,889
23 Mar 21	148.20000 +0.70	148.50	145.70	146.70	53,108
22 Mar 21	147.50000 +0.80	148.20	145.40	146.70	59,074
19 Mar 21	146.70000 +1.10	146.90	143.70	144.60	140,013
18 Mar 21	145.60001 +0.20	146.50	143.40	145.60	70,743
17 Mar 21	145.39999 +4.30	146.90	141.50	141.60	109,477
16 Mar 21	141.10001 +0.60	142.20	139.60	141.70	71,146
15 Mar 21	140.50000 +0.60	142.20	140.50	140.80	55,021
12 Mar 21	139.89999 -1.40	141.90	139.90	140.70	49,362
11 Mar 21	141.30000 +2.50	142.10	139.20	139.50	69,515
10 Mar 21	138.80000 -0.20	140.40	137.70	139.30	66,867
09 Mar 21	139.00000 +0.40	141.80	138.90	139.00	99,533
08 Mar 21	138.60001 +0.30	140.10	137.80	139.10	85,606
05 Mar 21	138.30000 -1.80	140.30	137.20	139.30	66,998
04 Mar 21	140.10001 -2.10	142.90	139.90	141.80	74,898
03 Mar 21	142.20000 +1.20	143.40	140.90	141.90	64,773
02 Mar 21	141.00000 +4.90	142.20	136.10	136.10	101,648
01 Mar 21	136.10001 -12.60	139.20	134.70	136.20	101,451
26 Feb 21	148.70000 -4.20	151.80	147.50	151.40	125,657
25 Feb 21	152.89999 -6.00	160.50	152.50	159.90	88,016
24 Feb 21	158.89999 -0.10	161.00	158.20	158.80	49,617
23 Feb 21	159.00000 -3.10	162.50	157.20	162.00	56,690
22 Feb 21	162.10001 -2.70	164.50	162.10	164.50	25,796
19 Feb 21	164.80000 +0.90	165.20	163.40	164.10	36,726
18 Feb 21	163.89999 -0.20	165.70	163.30	164.50	62,865
17 Feb 21	164.10001 -1.70	165.30	163.20	165.30	57,284
16 Feb 21	165.80000 -0.70	167.10	165.20	166.10	40,703
15 Feb 21	166.50000 -1.10	168.80	166.50	168.40	63,499
12 Feb 21	167.60001 +0.80	168.20	165.60	166.90	47,296
11 Feb 21	166.80000 +3.50	167.70	163.00	163.20	81,306
10 Feb 21	163.30000 -0.20	164.40	162.40	163.50	48,370
09 Feb 21	163.50000 +1.50	164.10	161.00	161.60	40,755
08 Feb 21	162.00000 -2.10	164.50	161.60	164.50	62,627
05 Feb 21	164.10001 +1.70	164.60	161.90	162.50	74,284
04 Feb 21	162.39999 +2.10	163.00	159.30	160.00	58,199
03 Feb 21	160.30000 +2.50	161.40	157.80	158.10	57,226
02 Feb 21	157.80000 -0.60	159.20	157.10	159.20	85,247
01 Feb 21	158.39999 +1.50	159.20	156.00	157.90	45,921
29 Jan 21	156.89999 +1.70	157.80	152.80	154.10	106,583
28 Jan 21	155.20000 -2.10	157.70	153.70	156.80	61,019
27 Jan 21	157.30000 -1.40	159.10	154.80	158.60	72,261
26 Jan 21	158.70000 -3.20	161.60	157.60	161.50	68,500
25 Jan 21	161.89999 +1.60	163.90	160.20	160.50	82,683
22 Jan 21	160.30000 -1.00	163.50	157.90	161.90	81,196
21 Jan 21	161.30000 +4.80	161.40	156.30	156.80	80,829
20 Jan 21	156.50000 +1.90	156.90	154.10	154.10	54,668
19 Jan 21	154.60001 +0.40	155.50	152.90	154.90	73,148
18 Jan 21	154.20000 -1.40	157.60	154.10	155.60	60,269
15 Jan 21	155.60001 +1.60	155.60	152.90	154.00	58,609
14 Jan 21	154.00000 +2.30	156.30	151.90	152.00	76,466
13 Jan 21	151.70000 +1.10	152.10	150.50	150.90	69,529
12 Jan 21	150.60001 -1.10	152.90	150.10	151.50	54,854
11 Jan 21	151.70000 +2.50	151.90	148.90	148.90	79,464
08 Jan 21	149.20000 -0.80	151.10	148.50	150.30	74,884
07 Jan 21	150.00000 -0.50	152.90	150.00	151.00	59,132
06 Jan 21	150.50000 +1.70	151.40	149.30	149.50	63,677
05 Jan 21	148.80000 -1.20	150.70	148.00	149.20	51,460
04 Jan 21	150.00000 +1.00	151.90	149.40	150.00	44,774
31 Dec 20	149.00000 +0.50	149.10	147.30	147.50	12,115
30 Dec 20	148.50000 +0.20	149.10	148.00	149.00	18,845
29 Dec 20	148.30000 +1.70	149.50	146.70	146.70	36,629
28 Dec 20	146.60001 +0.20	148.00	146.50	146.50	33,339
24 Dec 20	146.39999 +0.00	147.20	146.40	146.40	8,214
23 Dec 20	146.39999 -0.80	149.10	146.40	148.70	30,418
22 Dec 20	147.20000 +1.30	148.30	145.80	146.00	42,302
21 Dec 20	145.89999 -3.10	147.20	143.90	146.60	58,211
18 Dec 20	149.00000 +2.60	149.70	146.40	147.50	93,820
17 Dec 20	146.39999 +0.10	147.50	146.00	146.90	48,953
16 Dec 20	146.30000 +1.30	146.80	144.50	145.10	48,364
15 Dec 20	145.00000 +0.00	145.80	144.50	145.00	36,390
14 Dec 20	145.00000 +1.80	145.50	143.50	144.30	60,173
11 Dec 20	143.20000 -0.10	143.90	141.10	142.50	42,274
10 Dec 20	143.30000 -1.80	145.90	142.70	145.40	39,410
09 Dec 20	145.10001 +0.30	145.70	144.00	144.00	30,946
08 Dec 20	144.80000 -0.20	145.50	142.70	145.10	53,207
07 Dec 20	145.00000 +2.00	145.70	143.00	143.00	48,333
04 Dec 20	143.00000 -0.70	144.60	143.00	144.10	51,179
03 Dec 20	143.70000 -3.20	147.40	143.40	146.90	63,131
02 Dec 20	146.89999 -2.50	150.40	146.90	149.40	58,817
01 Dec 20	149.39999 +0.20	151.00	148.00	150.20	78,397
30 Nov 20	149.20000 -0.30	151.50	148.40	148.40	138,196
27 Nov 20	149.50000 +3.40	149.60	146.00	146.00	52,680
26 Nov 20	146.10001 -1.40	148.90	146.00	148.30	43,486
25 Nov 20	147.50000 +1.40	148.00	146.00	147.00	42,615
24 Nov 20	146.10001 -0.30	148.50	146.10	146.80	77,167
23 Nov 20	146.39999 -2.50	150.30	146.30	149.50	53,607
20 Nov 20	148.89999 +1.50	149.30	146.80	147.50	39,452
19 Nov 20	147.39999 +0.20	147.50	144.90	145.90	41,664
18 Nov 20	147.20000 +1.30	147.50	145.00	145.30	44,893
17 Nov 20	145.89999 -0.90	148.00	144.90	146.30	72,475
16 Nov 20	146.80000 +3.60	148.00	143.20	143.80	83,165
13 Nov 20	143.20000 +0.40	144.50	142.30	142.30	78,027
12 Nov 20	142.80000 -2.20	144.80	142.00	144.00	50,588
11 Nov 20	145.00000 +3.20	145.90	141.70	142.40	59,036
10 Nov 20	141.80000 -1.30	145.80	141.10	143.10	103,042
09 Nov 20	143.10001 -3.40	149.90	143.10	146.80	99,762
06 Nov 20	146.50000 -1.10	148.20	145.70	147.20	55,970
05 Nov 20	147.60001 +1.60	148.50	146.60	147.20	58,729
04 Nov 20	146.00000 +1.80	146.00	142.00	143.30	52,706
03 Nov 20	144.20000 +1.70	144.30	142.10	143.50	45,343
02 Nov 20	142.50000 +2.90	142.50	139.30	140.50	52,160
30 Oct 20	139.60001 -0.40	140.70	138.60	138.70	57,518
29 Oct 20	140.00000 -0.90	143.10	139.60	140.90	56,135
28 Oct 20	140.89999 -4.70	145.00	140.20	142.30	82,130
27 Oct 20	145.60001 +2.70	146.20	140.00	142.00	63,490
26 Oct 20	142.89999 -6.10	149.10	142.20	147.90	78,573
23 Oct 20	149.00000 +0.20	150.40	148.10	148.30	35,994
22 Oct 20	148.80000 -0.60	150.00	147.40	150.00	38,621
21 Oct 20	149.39999 -1.90	151.50	149.00	151.50	39,551
20 Oct 20	151.30000 +0.10	151.80	149.70	149.70	55,023
19 Oct 20	151.20000 +0.10	152.00	150.60	150.60	15,167
16 Oct 20	151.10001 +2.00	153.30	149.80	150.20	64,137
15 Oct 20	149.10001 +0.60	149.10	145.70	147.20	65,231
14 Oct 20	148.50000 -0.80	150.80	148.20	149.50	48,239
13 Oct 20	149.30000 +0.10	149.40	147.60	149.20	45,068
12 Oct 20	149.20000 +0.20	150.00	148.10	150.00	47,821
09 Oct 20	149.00000 +2.60	152.00	147.90	149.10	65,012
08 Oct 20	146.39999 -2.40	149.20	146.40	148.80	44,688
07 Oct 20	148.80000 +0.90	148.90	147.20	147.90	34,238
06 Oct 20	147.89999 +5.30	148.70	142.60	143.30	63,940
05 Oct 20	142.60001 +2.40	143.30	140.20	141.20	55,557
02 Oct 20	140.20000 -0.20	140.90	139.10	139.80	43,845
01 Oct 20	140.39999 +1.50	142.40	139.60	140.10	52,815
30 Sep 20	138.89999 -5.80	143.60	138.90	143.60	87,970
29 Sep 20	144.70000 +1.10	146.30	143.00	143.00	60,311
28 Sep 20	143.60001 +2.60	144.20	141.00	141.00	46,998
25 Sep 20	141.00000 +0.50	141.00	139.70	140.00	30,520
24 Sep 20	140.50000 +0.10	141.30	139.10	139.10	71,170
23 Sep 20	140.39999 +2.90	142.20	138.80	138.80	66,604
22 Sep 20	137.50000 +1.20	138.90	136.30	136.30	52,503
21 Sep 20	136.30000 -3.70	140.00	135.80	140.00	52,023
18 Sep 20	140.00000 -0.10	140.70	139.40	139.80	101,689
17 Sep 20	140.10001 -2.40	141.70	139.90	141.60	39,615
16 Sep 20	142.50000 +1.00	143.60	140.00	140.00	55,453
15 Sep 20	141.50000 +2.80	142.10	138.50	139.00	65,419
14 Sep 20	138.70000 -0.10	141.00	138.70	139.20	50,430
11 Sep 20	138.80000 -0.60	140.30	138.20	139.80	86,368
10 Sep 20	139.39999 -0.80	141.00	138.90	140.10	65,433
09 Sep 20	140.20000 +0.50	141.60	138.50	138.50	101,102
08 Sep 20	139.70000 -3.10	143.30	138.60	142.00	58,797
07 Sep 20	142.80000 -1.20	145.70	142.40	144.00	62,510
04 Sep 20	144.00000 +1.10	145.00	141.50	142.70	79,570
03 Sep 20	142.89999 -3.10	147.10	142.80	146.40	70,573
02 Sep 20	146.00000 +0.30	148.40	145.00	146.00	75,971
01 Sep 20	145.70000 -1.40	148.00	145.50	147.40	68,896
31 Aug 20	147.10001 -0.80	148.90	147.10	148.60	52,204
28 Aug 20	147.89999 +1.80	148.10	145.20	146.00	50,369
27 Aug 20	146.10001 -1.70	148.60	145.90	147.90	55,785
26 Aug 20	147.80000 +1.30	147.80	144.50	144.50	48,804
25 Aug 20	146.50000 +0.90	147.10	144.10	145.60	36,266
24 Aug 20	145.60001 -0.50	147.80	145.40	147.20	42,340
21 Aug 20	146.10001 -1.30	148.60	144.50	147.70	52,643
20 Aug 20	147.39999 -0.50	147.70	145.60	145.60	47,040
19 Aug 20	147.89999 +0.60	148.20	145.20	145.20	35,010
18 Aug 20	147.30000 -1.30	148.80	145.50	147.80	58,915
17 Aug 20	148.60001 +3.40	148.60	145.00	145.70	51,337
14 Aug 20	145.20000 -3.10	147.50	143.90	147.40	37,789
13 Aug 20	148.30000 +1.40	150.60	146.40	146.40	52,404
12 Aug 20	146.89999 +0.00	147.70	145.10	147.00	66,152
11 Aug 20	146.89999 +3.50	147.60	143.50	143.50	67,621
10 Aug 20	143.39999 -0.10	145.30	143.00	144.00	40,802
07 Aug 20	143.50000 +0.10	144.00	141.80	142.60	46,657
06 Aug 20	143.39999 -0.30	144.60	142.50	143.30	26,090
05 Aug 20	143.70000 +1.30	144.70	142.60	144.30	52,904
04 Aug 20	142.39999 +1.00	144.00	141.30	143.00	64,766
03 Aug 20	141.39999 +1.30	142.10	138.80	139.60	71,698
31 Jul 20	140.10001 -2.10	143.10	139.60	141.60	87,527
30 Jul 20	142.20000 -0.50	143.50	140.50	140.50	66,472
29 Jul 20	142.70000 +1.50	143.20	140.70	142.00	82,765
28 Jul 20	141.20000 -4.40	142.20	138.30	142.20	179,522
27 Jul 20	145.60001 -0.80	148.00	145.10	147.10	52,791
24 Jul 20	146.39999 +1.50	148.40	144.50	144.50	65,889
23 Jul 20	144.89999 -1.10	148.60	144.10	144.50	80,976
22 Jul 20	146.00000 +1.50	146.70	144.00	144.00	61,608
21 Jul 20	144.50000 -0.50	146.60	144.50	145.50	57,006
20 Jul 20	145.00000 +1.10	145.10	143.30	144.30	54,497
17 Jul 20	143.89999 -1.90	146.90	143.30	145.50	61,196
16 Jul 20	145.80000 +0.30	146.40	144.40	145.00	37,611
15 Jul 20	145.50000 +0.40	147.90	144.70	145.50	48,661
14 Jul 20	145.10001 +0.70	145.40	142.10	143.00	50,738
13 Jul 20	144.39999 +1.40	145.40	143.30	144.10	48,589
10 Jul 20	143.00000 -1.50	144.70	142.70	144.50	81,668
09 Jul 20	144.50000 -1.50	146.20	144.10	145.80	68,454
08 Jul 20	146.00000 +0.50	146.00	143.70	145.00	55,364
07 Jul 20	145.50000 +0.50	146.00	143.50	144.90	56,417
06 Jul 20	145.00000 +0.80	146.20	144.10	145.00	50,805
03 Jul 20	144.20000 -0.20	145.40	143.30	144.80	34,617
02 Jul 20	144.39999 +0.80	145.50	143.10	145.00	67,235
01 Jul 20	143.60001 -3.50	146.60	141.30	146.20	93,455
30 Jun 20	147.10001 +5.30	147.50	140.50	141.60	123,076
29 Jun 20	141.80000 -2.40	143.20	140.10	143.20	78,042
26 Jun 20	144.20000 +6.50	144.60	139.50	139.90	120,582
25 Jun 20	137.70000 +0.80	138.30	134.20	136.40	46,456
24 Jun 20	136.89999 -3.70	140.00	136.60	140.00	81,447
23 Jun 20	140.60001 +2.20	141.20	138.00	139.00	69,771
22 Jun 20	138.39999 -1.30	141.10	136.40	139.00	131,030
19 Jun 20	139.70000 +2.10	139.70	136.80	137.00	149,305
18 Jun 20	137.60001 +2.40	138.20	134.70	135.00	88,845
17 Jun 20	135.20000 -0.60	137.90	133.30	136.80	93,111
16 Jun 20	135.80000 +4.80	137.30	132.20	132.70	97,692
15 Jun 20	131.00000 -3.20	131.50	128.30	131.20	78,015
12 Jun 20	134.20000 +5.20	134.90	128.60	129.60	110,771
11 Jun 20	129.00000 -5.00	131.30	128.10	131.20	118,964
10 Jun 20	134.00000 +8.70	134.00	125.90	126.00	173,481
09 Jun 20	125.30000 -6.10	131.90	124.00	131.80	88,218
08 Jun 20	131.39999 +2.70	131.60	126.00	127.90	81,554
05 Jun 20	128.70000 +3.30	131.20	126.30	126.80	153,366
04 Jun 20	125.40000 -0.80	127.00	123.80	125.50	91,606
03 Jun 20	126.20000 +1.00	127.40	124.70	126.00	94,819
02 Jun 20	125.20000 +3.60	125.20	121.40	122.00	100,405
01 Jun 20	121.60000 -1.80	124.50	120.40	123.40	72,619
29 May 20	123.40000 +0.90	123.40	119.30	120.00	284,093
28 May 20	122.50000 +6.10	122.60	116.90	116.90	104,588
27 May 20	116.40000 +0.80	117.40	114.00	115.20	55,786
26 May 20	115.60000 +2.30	115.60	111.50	114.00	101,014
25 May 20	113.30000 +3.90	115.00	110.50	110.60	43,679
22 May 20	109.40000 -2.00	111.20	108.90	110.30	59,825
21 May 20	111.40000 +0.40	112.60	109.90	111.00	50,287
20 May 20	111.00000 +1.90	111.70	106.40	108.70	84,802
19 May 20	109.10000 -3.10	112.40	105.80	112.30	97,459
18 May 20	112.20000 +4.10	112.20	108.80	109.00	42,177
15 May 20	108.10000 +2.10	108.70	105.80	105.80	50,437
14 May 20	106.00000 +2.80	107.50	101.80	102.30	58,441
13 May 20	103.20000 -6.30	108.10	102.40	107.10	76,708
12 May 20	109.50000 -0.20	109.90	107.20	109.00	45,036
11 May 20	109.70000 -2.30	113.00	108.10	112.00	39,381
08 May 20	112.00000 +2.80	112.70	109.80	109.80	32,520
07 May 20	109.20000 +1.60	109.80	106.00	107.50	38,389
06 May 20	107.60000 +2.10	109.00	104.80	105.00	32,909
05 May 20	105.50000 +2.60	106.50	103.30	104.00	46,679
04 May 20	102.90000 -6.90	108.10	101.70	108.00	78,666
30 Apr 20	109.80000 -4.20	114.70	109.80	114.20	54,479
29 Apr 20	114.00000 -3.70	117.20	112.00	117.00	84,373
28 Apr 20	117.70000 +1.20	117.70	115.00	117.00	32,441
27 Apr 20	116.50000 +1.60	119.80	115.50	115.50	28,354
24 Apr 20	114.90000 -0.80	115.70	113.70	115.50	33,501
23 Apr 20	115.70000 +0.80	116.70	113.30	115.10	35,277
22 Apr 20	114.90000 +0.90	115.70	112.60	114.00	71,666
21 Apr 20	114.00000 -4.30	118.00	113.80	118.00	53,600
20 Apr 20	118.30000 +0.50	118.90	116.20	118.00	38,149
17 Apr 20	117.80000 +3.20	119.00	114.70	115.00	48,497
16 Apr 20	114.60000 +1.20	114.70	113.10	114.50	53,705
15 Apr 20	113.40000 -5.50	119.70	113.00	119.00	54,979
14 Apr 20	118.90000 +3.90	120.40	115.10	115.50	61,700
09 Apr 20	115.00000 +0.00	116.00	112.40	115.20	73,968
08 Apr 20	115.00000 +1.10	117.20	111.40	113.00	54,351
07 Apr 20	113.90000 +2.50	113.90	111.00	112.20	64,184
06 Apr 20	111.40000 +5.90	111.80	106.50	109.00	50,931
03 Apr 20	105.50000 -2.20	107.80	99.30	107.70	114,251
02 Apr 20	107.70000 -8.50	116.30	107.70	116.00	86,226
01 Apr 20	116.20000 +2.70	120.00	110.10	111.30	76,948
31 Mar 20	113.50000 +6.70	113.50	107.90	108.00	118,979
30 Mar 20	106.80000 -1.90	109.60	103.60	109.00	55,673
27 Mar 20	108.70000 -4.10	112.20	106.50	111.10	49,737
26 Mar 20	112.80000 +0.60	115.80	107.00	112.10	82,652
25 Mar 20	112.20000 +1.10	116.90	111.60	116.00	106,822
24 Mar 20	111.10000 -0.40	116.00	109.00	114.00	113,348
23 Mar 20	111.50000 -2.40	113.90	109.00	110.90	68,841
20 Mar 20	113.90000 -7.80	129.70	107.00	126.00	212,804
19 Mar 20	121.70000 +10.70	121.70	110.00	111.50	129,327
18 Mar 20	111.00000 +12.30	112.00	99.25	99.50	124,601
17 Mar 20	98.70000 +0.00	102.00	96.30	100.10	138,322
16 Mar 20	98.70000 -2.60	99.55	86.35	95.30	228,144
13 Mar 20	101.30000 +1.30	108.30	99.90	102.00	214,328
12 Mar 20	100.00000 -7.60	103.40	98.75	103.20	251,943
11 Mar 20	107.60000 -3.00	112.60	107.10	112.00	138,102
10 Mar 20	110.60000 -1.90	116.20	110.40	113.00	159,535
09 Mar 20	112.50000 -1.90	113.80	106.60	108.40	177,152
06 Mar 20	114.40000 -3.80	116.00	112.40	116.00	135,315
05 Mar 20	118.20000 -1.50	122.40	117.10	122.00	129,524
04 Mar 20	119.70000 +1.40	120.90	118.30	119.80	105,236
03 Mar 20	118.30000 +1.70	120.20	116.40	117.60	125,232
02 Mar 20	116.60000 -2.60	119.80	114.60	119.50	165,827
28 Feb 20	119.20000 +5.70	119.20	109.30	111.00	276,873
27 Feb 20	113.50000 +0.20	114.80	109.40	113.00	187,744
26 Feb 20	113.30000 +2.10	115.00	109.30	110.50	155,939
25 Feb 20	111.20000 -1.70	113.60	111.20	113.50	120,031
24 Feb 20	112.90000 -4.20	114.00	110.80	114.00	136,251
21 Feb 20	117.10000 -0.10	117.60	115.60	117.00	77,327
20 Feb 20	117.20000 -1.80	119.80	117.20	119.00	75,968
19 Feb 20	119.00000 +0.80	119.20	117.70	118.00	85,687
18 Feb 20	118.20000 -1.40	118.80	117.30	118.50	54,505
17 Feb 20	119.60000 -0.30	121.10	118.80	120.00	41,857
14 Feb 20	119.90000 -1.10	121.70	119.50	121.20	58,138
13 Feb 20	121.00000 -3.90	124.30	120.50	123.90	105,242
12 Feb 20	124.90000 +3.50	124.90	121.50	121.70	90,331
11 Feb 20	121.40000 +1.50	121.60	119.50	120.60	80,561
10 Feb 20	119.90000 -2.30	122.30	119.20	121.90	55,761
07 Feb 20	122.20000 -1.70	124.30	120.80	124.20	84,187
06 Feb 20	123.90000 +1.70	125.80	121.70	123.00	110,744
05 Feb 20	122.20000 +3.00	124.10	118.70	119.20	124,994
04 Feb 20	119.20000 +0.90	121.10	118.70	118.90	68,529
03 Feb 20	118.30000 +2.20	119.90	114.40	116.10	92,094
31 Jan 20	116.10000 -3.40	121.40	116.10	120.00	119,978
30 Jan 20	119.50000 -4.10	123.30	118.80	123.30	144,134
29 Jan 20	123.60000 -0.30	126.70	123.60	123.60	95,891
28 Jan 20	123.90000 +0.30	125.80	122.60	123.70	84,973
27 Jan 20	123.60000 -5.40	123.90	120.90	123.00	179,502
24 Jan 20	129.00000 +1.30	130.50	126.00	127.20	85,935
23 Jan 20	127.70000 +0.40	128.40	121.60	126.00	194,700
22 Jan 20	127.30000 -2.30	130.00	126.20	129.90	75,611
21 Jan 20	129.60001 -4.10	133.50	129.50	133.50	113,799
20 Jan 20	133.70000 -0.30	135.50	133.10	134.00	23,868
17 Jan 20	134.00000 +0.50	136.30	131.60	134.00	80,742
16 Jan 20	133.50000 +2.10	133.50	131.00	131.40	69,818
15 Jan 20	131.39999 -4.20	135.80	130.30	135.80	97,068
14 Jan 20	135.60001 -2.40	138.50	134.70	138.50	66,793
13 Jan 20	138.00000 -1.00	139.80	137.30	139.80	62,061
10 Jan 20	139.00000 +0.30	139.50	137.90	138.50	43,933
09 Jan 20	138.70000 +3.00	138.70	136.20	136.50	77,736
08 Jan 20	135.70000 -0.30	136.30	134.80	135.90	44,054
07 Jan 20	136.00000 +2.50	137.20	133.90	134.00	59,620
06 Jan 20	133.50000 +1.50	133.50	128.90	131.80	70,356
03 Jan 20	132.00000 -2.90	134.60	130.50	134.60	89,640
02 Jan 20	134.89999 +2.50	135.80	133.40	133.40	86,330
31 Dec 19	132.39999 -1.10	133.80	132.40	133.50	12,021
30 Dec 19	133.50000 -1.80	135.60	133.30	135.40	31,009
27 Dec 19	135.30000 +0.30	137.00	135.20	135.50	28,283
24 Dec 19	135.00000 -0.10	135.60	134.70	135.00	10,193
23 Dec 19	135.10001 +0.20	136.10	135.10	135.50	49,000
20 Dec 19	134.89999 -1.10	137.10	134.40	136.50	91,715
19 Dec 19	136.00000 +1.50	137.00	134.00	135.00	86,913
18 Dec 19	134.50000 +1.00	135.70	133.20	133.50	72,544
17 Dec 19	133.50000 -1.30	135.00	132.80	134.50	53,989
16 Dec 19	134.80000 -1.00	137.10	134.80	136.20	68,964
13 Dec 19	135.80000 +1.20	139.00	135.00	136.10	100,804
12 Dec 19	134.60001 +0.60	136.00	133.70	134.50	78,827
11 Dec 19	134.00000 -1.20	135.80	133.80	134.70	62,592
10 Dec 19	135.20000 -1.20	136.30	133.60	136.10	71,027
09 Dec 19	136.39999 -0.20	138.00	136.10	136.50	46,536
06 Dec 19	136.60001 +0.50	137.30	135.30	137.00	49,779
05 Dec 19	136.10001 -5.40	142.00	135.30	142.00	84,367
04 Dec 19	141.50000 +1.00	142.90	140.10	141.00	52,084
03 Dec 19	140.50000 -0.80	142.00	139.50	142.00	69,605
02 Dec 19	141.30000 +0.30	143.50	141.00	141.00	93,353
29 Nov 19	141.00000 +1.90	141.60	138.80	139.00	70,931
28 Nov 19	139.10001 -0.50	139.20	137.80	138.70	35,713
27 Nov 19	139.60001 +1.00	139.90	138.20	139.00	40,732
26 Nov 19	138.60001 +0.80	139.20	137.30	138.00	97,040
25 Nov 19	137.80000 +0.30	140.10	137.80	138.00	46,146
22 Nov 19	137.50000 +0.90	139.30	136.10	137.00	58,200
21 Nov 19	136.60001 -2.30	138.50	136.30	138.50	47,689
20 Nov 19	138.89999 -1.50	140.30	136.60	140.00	43,209
19 Nov 19	140.39999 -1.30	143.40	140.30	141.50	48,060
18 Nov 19	141.70000 +0.60	142.20	139.70	140.40	66,641
15 Nov 19	141.10001 +2.60	141.80	138.50	139.00	55,887
14 Nov 19	138.50000 +0.00	138.80	136.80	138.00	40,823
13 Nov 19	138.50000 +0.30	138.90	136.70	138.00	52,381
12 Nov 19	138.20000 +1.00	139.30	136.30	137.00	51,971
11 Nov 19	137.20000 -1.80	139.80	137.20	138.90	63,986
08 Nov 19	139.00000 -3.60	142.00	138.30	142.00	59,880
07 Nov 19	142.60001 +3.10	143.50	140.20	140.50	52,138
06 Nov 19	139.50000 -1.40	141.20	139.30	140.50	40,735
05 Nov 19	140.89999 +1.30	142.70	139.60	139.60	50,936
04 Nov 19	139.60001 +1.10	140.20	138.00	138.50	52,695
01 Nov 19	138.50000 +2.40	139.30	136.00	136.10	50,933
31 Oct 19	136.10001 +0.90	137.70	134.50	134.70	71,733
30 Oct 19	135.20000 -3.60	138.00	131.40	135.00	131,815
29 Oct 19	138.80000 +4.70	139.10	133.90	134.40	50,467
28 Oct 19	134.10001 -5.70	140.80	134.00	139.80	78,385
25 Oct 19	139.80000 +2.20	140.30	138.00	138.00	32,608
24 Oct 19	137.60001 -0.40	139.10	137.40	138.50	27,968
23 Oct 19	138.00000 -0.80	139.20	137.40	139.00	38,251
22 Oct 19	138.80000 -0.40	140.10	138.10	139.00	34,593
21 Oct 19	139.20000 +2.80	140.00	136.30	136.30	33,420
18 Oct 19	136.39999 -1.80	138.30	135.00	138.10	44,840
17 Oct 19	138.20000 -0.10	141.30	137.40	138.00	46,664
16 Oct 19	138.30000 -0.10	138.70	136.60	138.70	38,550
15 Oct 19	138.39999 +2.20	139.10	136.40	136.60	58,930
14 Oct 19	136.20000 -0.80	136.60	134.40	136.60	33,609
11 Oct 19	137.00000 +1.50	138.40	134.80	135.50	71,112
10 Oct 19	135.50000 +2.40	135.90	132.00	133.30	90,527
09 Oct 19	133.10001 +1.30	133.40	130.60	131.00	43,086
08 Oct 19	131.80000 -1.60	133.50	130.20	133.50	42,741
07 Oct 19	133.39999 +0.80	133.90	131.50	132.90	60,762
04 Oct 19	132.60001 +0.30	134.20	130.90	133.00	41,044
03 Oct 19	132.30000 +1.50	133.90	130.40	131.00	72,117
02 Oct 19	130.80000 -3.20	133.50	130.50	133.50	82,404
01 Oct 19	134.00000 -5.30	140.70	133.60	139.50	65,139
30 Sep 19	139.30000 -0.10	140.50	138.30	139.80	53,020
27 Sep 19	139.39999 +1.40	139.40	137.30	138.50	63,197
26 Sep 19	138.00000 +0.10	141.20	137.90	138.00	70,673
25 Sep 19	137.89999 -1.70	139.00	135.40	139.00	51,244
24 Sep 19	139.60001 -1.00	140.50	138.70	140.00	63,271
23 Sep 19	140.60001 -3.10	143.60	139.50	143.30	41,531
20 Sep 19	143.70000 -0.30	144.40	142.40	143.70	74,081
19 Sep 19	144.00000 +2.50	144.80	141.30	141.50	55,748
18 Sep 19	141.50000 -2.00	144.40	141.10	143.20	50,392
17 Sep 19	143.50000 +0.30	143.90	141.20	143.00	61,534
16 Sep 19	143.20000 -3.20	145.50	141.90	145.50	47,716
13 Sep 19	146.39999 +3.60	147.30	141.70	142.60	55,070
12 Sep 19	142.80000 -0.40	144.50	141.40	143.50	96,253
11 Sep 19	143.20000 -0.80	145.50	143.00	144.90	59,327
10 Sep 19	144.00000 -0.50	144.70	142.10	144.00	53,472
09 Sep 19	144.50000 +0.50	145.20	143.80	144.00	37,246
06 Sep 19	144.00000 -4.30	148.50	142.70	148.50	85,221
05 Sep 19	148.30000 +6.50	149.90	143.00	143.00	118,990
04 Sep 19	141.80000 +4.70	142.50	139.00	139.00	55,217
03 Sep 19	137.10001 -3.20	141.00	136.20	140.10	65,100
02 Sep 19	140.30000 -1.20	142.00	138.90	141.90	45,953
30 Aug 19	141.50000 +2.70	142.40	138.10	139.00	63,019
29 Aug 19	138.80000 +1.50	139.50	136.80	137.50	34,704
28 Aug 19	137.30000 -3.50	140.50	135.10	140.50	63,255
27 Aug 19	140.80000 +0.80	140.90	138.80	139.60	55,678
26 Aug 19	140.00000 +0.00	140.50	138.70	139.80	35,699
23 Aug 19	140.00000 -3.20	144.60	140.00	143.70	65,437
22 Aug 19	143.20000 -1.40	145.10	143.20	144.00	78,666
21 Aug 19	144.60001 +8.80	144.60	137.70	137.70	101,455
20 Aug 19	135.80000 -2.60	137.80	135.70	137.70	78,066
19 Aug 19	138.39999 +4.70	138.60	134.20	134.20	80,962
16 Aug 19	133.70000 +1.90	134.10	131.90	132.30	45,106
15 Aug 19	131.80000 -1.10	133.60	130.50	133.00	60,889
14 Aug 19	132.89999 -2.00	135.20	132.70	135.20	54,954
13 Aug 19	134.89999 -0.40	135.90	132.00	135.00	68,053
12 Aug 19	135.30000 -1.20	139.20	134.80	137.10	50,425
09 Aug 19	136.50000 +0.30	139.20	136.00	136.50	111,577
08 Aug 19	136.20000 +3.60	136.30	132.30	134.00	97,861
07 Aug 19	132.60001 +0.20	133.80	130.80	132.40	125,935
06 Aug 19	132.39999 -3.50	136.50	132.40	135.50	83,335
05 Aug 19	135.89999 -4.60	140.00	134.20	139.20	120,552
02 Aug 19	140.50000 -3.90	143.00	139.60	142.10	70,806
01 Aug 19	144.39999 -0.60	145.30	143.60	145.00	37,470
31 Jul 19	145.00000 -1.00	146.70	144.10	145.90	81,871
30 Jul 19	146.00000 -3.50	149.50	145.40	149.50	59,991
29 Jul 19	149.50000 -0.80	150.20	149.20	149.60	42,855
26 Jul 19	150.30000 -1.40	151.70	148.00	151.70	62,518
25 Jul 19	151.70000 +0.00	156.40	151.50	152.80	121,938
24 Jul 19	151.70000 -11.00	159.50	149.70	159.50	164,919
23 Jul 19	162.70000 -1.70	165.50	162.70	164.00	49,860
22 Jul 19	164.39999 +1.20	164.50	162.50	163.00	33,971
19 Jul 19	163.20000 +0.10	165.90	162.50	163.20	40,097
18 Jul 19	163.10001 -0.50	165.30	161.50	163.00	44,696
17 Jul 19	163.60001 -3.00	166.80	163.20	166.50	48,129
16 Jul 19	166.60001 +1.40	166.60	164.90	165.00	45,344
15 Jul 19	165.20000 +1.20	165.60	163.50	163.50	41,182
12 Jul 19	164.00000 +2.30	164.30	161.50	161.50	41,913
11 Jul 19	161.70000 +1.00	163.40	159.90	160.50	54,826
10 Jul 19	160.70000 +0.20	161.10	158.90	160.00	42,202
09 Jul 19	160.50000 -0.20	160.60	158.60	160.50	48,226
08 Jul 19	160.70000 +4.20	160.70	156.50	156.50	66,100
05 Jul 19	156.50000 -2.20	158.60	155.20	158.50	46,240
04 Jul 19	158.70000 -0.30	160.90	158.10	159.50	34,584
03 Jul 19	159.00000 -0.20	160.30	157.70	159.00	34,766
02 Jul 19	159.20000 +0.00	159.60	155.50	159.50	73,408
01 Jul 19	159.20000 +1.10	161.40	159.20	159.40	48,810
28 Jun 19	158.10001 +0.90	159.20	157.10	157.10	48,487
27 Jun 19	157.20000 +0.60	158.50	156.50	156.70	40,344
26 Jun 19	156.60001 +1.60	158.10	154.20	154.80	51,994
25 Jun 19	155.00000 +1.70	155.70	152.80	153.90	44,901
24 Jun 19	153.30000 -1.90	156.70	153.30	155.00	44,778
21 Jun 19	155.20000 -0.80	157.10	153.70	156.50	95,598
20 Jun 19	156.00000 +1.90	157.30	154.60	155.00	45,345
19 Jun 19	154.10001 -0.40	155.90	153.00	154.10	87,713
18 Jun 19	154.50000 +3.50	154.90	149.70	151.00	62,615
17 Jun 19	151.00000 -0.10	152.30	150.20	151.00	31,363
14 Jun 19	151.10001 -1.00	152.50	150.40	152.00	30,410
13 Jun 19	152.10001 -1.30	153.50	149.90	153.20	50,336
12 Jun 19	153.39999 -1.30	154.50	152.50	154.50	33,173
11 Jun 19	154.70000 +2.40	156.00	152.50	152.50	41,380
10 Jun 19	152.30000 -0.60	154.40	152.20	153.20	37,027
07 Jun 19	152.89999 +3.60	153.00	149.50	149.50	48,485
06 Jun 19	149.30000 -0.20	153.80	149.10	150.00	50,600
05 Jun 19	149.50000 +0.70	151.90	148.70	149.00	52,374
04 Jun 19	148.80000 +1.60	149.10	144.50	146.70	44,584
03 Jun 19	147.20000 +0.90	147.70	144.90	146.00	61,500
31 May 19	146.30000 -3.20	148.00	144.10	147.80	47,013
30 May 19	149.50000 +2.30	149.60	146.80	147.00	28,889
29 May 19	147.20000 -3.60	150.40	147.10	150.00	45,728
28 May 19	150.80000 -2.50	153.40	150.50	153.00	161,010
27 May 19	153.30000 +0.20	153.80	151.20	153.00	31,865
24 May 19	153.10001 +1.10	153.90	151.90	153.20	41,250
23 May 19	152.00000 -4.90	155.30	151.00	154.90	47,045
22 May 19	156.89999 +0.40	158.00	154.90	155.90	44,474
21 May 19	156.50000 +0.50	157.20	155.20	156.10	45,722
20 May 19	156.00000 -2.90	159.20	155.40	158.80	59,926
17 May 19	158.89999 +1.90	159.50	155.80	156.40	74,405
16 May 19	157.00000 +3.50	157.50	153.00	153.00	51,795
15 May 19	153.50000 +0.20	154.80	150.70	153.50	57,320
14 May 19	153.30000 +1.70	153.80	151.50	151.50	61,513
13 May 19	151.60001 -3.10	155.00	151.00	154.70	59,220
10 May 19	154.70000 -1.10	157.90	154.60	155.80	45,313
09 May 19	155.80000 -3.00	159.60	154.90	159.20	56,801
08 May 19	158.80000 +1.60	159.50	156.50	156.50	32,210
07 May 19	157.20000 -2.60	160.00	156.20	159.50	53,904
06 May 19	159.80000 -3.20	161.50	157.80	161.50	44,107
03 May 19	163.00000 -0.20	164.50	161.20	163.50	42,481
02 May 19	163.20000 +0.00	163.20	161.30	162.00	50,859
30 Apr 19	163.20000 -2.30	165.70	162.10	165.00	67,334
29 Apr 19	165.50000 +4.00	165.50	161.10	161.10	68,095
26 Apr 19	161.50000 +3.90	162.50	157.20	158.10	106,202
25 Apr 19	157.60001 -4.80	162.40	156.70	161.70	105,907
24 Apr 19	162.39999 -1.20	163.70	160.20	163.00	74,299
23 Apr 19	163.60001 +1.10	165.40	162.60	162.60	58,747
18 Apr 19	162.50000 -1.50	164.50	161.90	163.50	61,258
17 Apr 19	164.00000 +0.20	165.30	162.80	163.50	65,993
16 Apr 19	163.80000 -0.20	164.30	163.20	164.30	63,946
15 Apr 19	164.00000 +0.50	165.80	163.30	163.70	70,828
12 Apr 19	163.50000 +2.20	163.50	160.30	161.50	61,993
11 Apr 19	161.30000 +0.30	163.30	158.30	161.40	101,897
10 Apr 19	161.00000 +1.60	161.00	159.00	159.00	86,398
09 Apr 19	159.39999 -1.70	162.30	159.20	161.00	56,152
08 Apr 19	161.10001 -1.00	161.50	159.10	161.50	59,319
05 Apr 19	162.10001 +3.10	164.40	159.00	159.00	82,538
04 Apr 19	159.00000 -0.70	159.70	157.70	159.00	56,741
03 Apr 19	159.70000 +2.50	160.10	156.10	158.10	76,859
02 Apr 19	157.20000 +3.80	157.40	152.80	153.20	61,162
01 Apr 19	153.39999 +3.40	156.00	151.90	153.00	63,161
29 Mar 19	150.00000 +3.00	150.70	147.80	148.00	80,511
28 Mar 19	147.00000 +0.00	149.00	146.90	147.00	32,100
27 Mar 19	147.00000 -0.40	149.80	146.30	147.40	55,268
26 Mar 19	147.39999 +3.10	147.40	143.60	144.50	35,936
25 Mar 19	144.30000 +1.10	145.40	140.50	142.00	38,949
22 Mar 19	143.20000 -3.00	147.50	142.70	146.80	52,307
21 Mar 19	146.20000 -0.80	147.50	144.80	147.50	35,290
20 Mar 19	147.00000 -3.00	149.60	146.90	149.60	34,231
19 Mar 19	150.00000 +3.10	150.20	147.00	147.00	32,253
18 Mar 19	146.89999 -2.50	150.10	146.30	149.40	58,474
15 Mar 19	149.39999 -2.10	151.90	148.20	151.50	107,632
14 Mar 19	151.50000 +1.00	152.00	150.50	150.90	55,300
13 Mar 19	150.50000 +0.80	150.80	148.70	149.90	53,663
12 Mar 19	149.70000 +0.60	151.90	149.00	149.50	51,018
11 Mar 19	149.10001 +0.40	151.00	148.30	148.70	44,778
08 Mar 19	148.70000 +0.00	149.40	146.70	148.50	49,885
07 Mar 19	148.70000 -0.60	150.50	147.50	149.80	52,060
06 Mar 19	149.30000 -1.60	152.50	149.00	150.30	48,155
05 Mar 19	150.89999 -1.70	152.70	149.50	151.80	58,789
04 Mar 19	152.60001 +0.40	153.80	150.60	152.30	80,937
01 Mar 19	152.20000 +0.80	154.40	151.10	151.50	100,416
28 Feb 19	151.39999 +10.60	151.40	140.10	140.80	130,717
27 Feb 19	140.80000 +1.00	141.30	139.00	139.50	54,882
26 Feb 19	139.80000 +0.00	140.40	139.10	139.50	51,910
25 Feb 19	139.80000 +1.70	140.60	138.40	138.40	52,854
22 Feb 19	138.10001 -0.10	139.60	137.70	138.50	33,612
21 Feb 19	138.20000 -1.80	140.00	137.40	140.00	39,485
20 Feb 19	140.00000 +1.10	140.80	139.00	139.00	60,233
19 Feb 19	138.89999 -2.00	141.10	137.90	141.10	58,456
18 Feb 19	140.89999 +1.90	141.40	138.30	138.70	47,618
15 Feb 19	139.00000 +3.00	139.80	135.20	136.00	42,987
14 Feb 19	136.00000 +0.10	137.10	135.30	136.50	53,362
13 Feb 19	135.89999 -0.90	138.30	135.50	137.00	57,529
12 Feb 19	136.80000 +1.90	137.00	134.60	135.50	41,020
11 Feb 19	134.89999 +2.50	136.20	132.80	133.00	63,906
08 Feb 19	132.39999 -1.60	135.30	132.20	133.60	53,309
07 Feb 19	134.00000 -2.60	138.10	133.90	136.50	53,379
06 Feb 19	136.60001 +0.20	138.80	135.80	136.40	41,996
05 Feb 19	136.39999 +3.20	136.70	133.70	133.80	50,433
04 Feb 19	133.20000 -1.40	135.40	132.40	134.50	43,485
01 Feb 19	134.60001 +0.60	135.50	133.00	134.00	47,121
31 Jan 19	134.00000 -2.10	136.70	132.60	136.00	94,866
30 Jan 19	136.10001 -1.40	140.60	135.20	138.00	89,020
29 Jan 19	137.50000 +4.50	137.50	132.30	132.50	85,869
28 Jan 19	133.00000 -0.50	134.20	132.20	134.00	47,166
25 Jan 19	133.50000 +2.10	133.70	131.20	131.80	66,508
24 Jan 19	131.39999 +6.40	134.70	124.00	125.50	104,843
23 Jan 19	125.00000 -1.50	126.70	120.70	126.50	54,058
22 Jan 19	126.50000 -1.90	128.70	125.40	128.20	40,127
21 Jan 19	128.39999 +0.80	129.30	126.90	128.00	27,649
18 Jan 19	127.60000 +2.50	128.20	125.20	126.00	38,356
17 Jan 19	125.10000 -2.50	127.10	124.80	127.00	35,852
16 Jan 19	127.60000 -0.10	130.50	125.20	128.50	45,772
15 Jan 19	127.70000 +1.90	128.40	125.30	127.00	53,860
14 Jan 19	125.80000 -2.00	127.40	125.20	127.00	44,507
11 Jan 19	127.80000 +0.20	129.70	127.10	127.50	45,637
10 Jan 19	127.60000 +2.30	128.90	122.40	124.10	59,081
09 Jan 19	125.30000 +11.40	125.70	114.60	114.90	127,039
08 Jan 19	113.90000 +1.50	114.90	112.20	112.80	46,518
07 Jan 19	112.40000 +2.20	113.30	110.30	110.30	54,876
04 Jan 19	110.20000 +2.10	110.50	107.50	108.30	75,219
03 Jan 19	108.10000 -3.80	111.40	107.60	110.90	76,727
02 Jan 19	111.90000 -0.90	112.10	107.00	111.90	57,609
31 Dec 18	112.80000 +2.50	112.80	110.30	110.30	12,687
28 Dec 18	110.30000 +4.30	111.80	106.20	106.70	36,419
27 Dec 18	106.00000 -0.90	111.00	105.60	107.90	48,525
24 Dec 18	106.90000 -1.60	108.10	106.00	107.80	9,389
21 Dec 18	108.50000 +2.10	110.30	106.00	106.40	81,544
20 Dec 18	106.40000 -3.40	108.40	106.00	108.10	61,987
19 Dec 18	109.80000 -2.30	112.50	108.20	112.50	69,781
18 Dec 18	112.10000 -1.10	113.20	110.70	111.80	52,827
17 Dec 18	113.20000 -2.40	116.50	112.50	115.50	49,350
14 Dec 18	115.60000 -1.40	116.60	112.60	116.50	56,307
13 Dec 18	117.00000 -0.10	118.10	115.10	117.80	45,046
12 Dec 18	117.10000 +4.40	117.30	111.70	113.00	73,445
11 Dec 18	112.70000 -3.70	117.60	112.20	116.90	115,542
10 Dec 18	116.40000 -2.10	117.80	116.00	117.50	44,975
07 Dec 18	118.50000 +1.50	120.50	117.90	117.90	42,931
06 Dec 18	117.00000 -6.90	123.10	116.10	123.10	75,799
05 Dec 18	123.90000 -0.70	125.70	123.30	124.00	41,704
04 Dec 18	124.60000 -3.20	128.10	124.60	128.00	75,833
03 Dec 18	127.80000 +1.20	130.10	126.40	128.50	72,618
30 Nov 18	126.60000 -2.60	129.60	126.00	129.40	89,651
29 Nov 18	129.20000 +3.50	129.60	126.00	126.70	70,620
28 Nov 18	125.70000 -0.80	126.70	123.80	126.70	49,550
27 Nov 18	126.50000 +7.40	126.50	119.90	120.20	107,998
26 Nov 18	119.10000 +0.40	121.30	118.20	119.50	41,942
23 Nov 18	118.70000 +1.00	120.20	117.40	117.40	35,779
22 Nov 18	117.70000 +0.30	118.30	115.80	117.20	46,452
21 Nov 18	117.40000 +2.70	117.40	114.80	115.90	39,798
20 Nov 18	114.70000 -2.20	117.00	112.20	117.00	70,810
19 Nov 18	116.90000 -1.50	119.60	116.70	118.40	25,088
16 Nov 18	118.40000 -1.60	121.70	116.60	120.00	69,590
15 Nov 18	120.00000 -1.90	123.70	118.90	122.50	46,479
14 Nov 18	121.90000 -0.90	124.20	121.60	122.80	35,024
13 Nov 18	122.80000 +0.00	123.90	121.80	122.70	32,140
12 Nov 18	122.80000 -2.90	126.30	122.40	126.00	68,565
09 Nov 18	125.70000 -0.70	126.00	124.40	125.40	51,955
08 Nov 18	126.40000 +1.50	126.40	124.40	124.80	64,997
07 Nov 18	124.90000 +1.30	126.60	123.60	124.00	49,536
06 Nov 18	123.60000 -1.50	125.10	122.40	125.00	60,555
05 Nov 18	125.10000 -0.70	126.80	124.00	126.10	50,457
02 Nov 18	125.80000 +0.60	128.70	125.20	126.60	56,404
01 Nov 18	125.20000 -1.50	127.50	125.10	126.70	81,222
31 Oct 18	126.70000 +6.10	129.80	121.90	121.90	104,830
30 Oct 18	120.60000 +2.30	124.20	118.40	118.50	143,283
29 Oct 18	118.30000 -5.50	126.90	118.20	124.90	97,245
26 Oct 18	123.80000 -15.20	130.70	117.00	130.70	278,360
25 Oct 18	139.00000 +2.60	140.30	135.10	135.50	80,742
24 Oct 18	136.39999 +3.50	141.10	133.60	133.60	102,301
23 Oct 18	132.89999 -5.60	138.50	132.60	138.40	89,176
22 Oct 18	138.50000 +1.30	141.20	138.20	138.70	47,847
19 Oct 18	137.20000 -2.50	140.30	137.20	139.60	48,516
18 Oct 18	139.70000 -1.60	142.20	139.70	141.30	45,691
17 Oct 18	141.30000 -0.80	145.20	140.80	142.40	63,719
16 Oct 18	142.10001 +1.70	142.20	139.80	140.50	68,665
15 Oct 18	140.39999 -0.50	140.80	138.40	140.00	51,041
12 Oct 18	140.89999 -2.70	144.70	140.20	144.10	78,482
11 Oct 18	143.60001 +0.50	144.50	140.20	141.00	78,366
10 Oct 18	143.10001 -1.70	145.50	141.50	144.90	98,768
09 Oct 18	144.80000 +0.90	144.90	142.90	143.90	42,709
08 Oct 18	143.89999 -2.70	146.50	141.60	146.50	62,283
05 Oct 18	146.60001 -4.00	151.10	146.30	150.90	59,641
04 Oct 18	150.60001 +1.40	151.70	148.50	149.50	94,345
03 Oct 18	149.20000 +0.50	150.00	148.40	149.00	43,098
02 Oct 18	148.70000 +1.70	148.90	146.90	147.00	59,925
01 Oct 18	147.00000 +0.40	148.10	146.80	147.10	46,312
28 Sep 18	146.60001 +1.20	147.10	144.10	145.30	62,432
27 Sep 18	145.39999 +0.40	146.20	144.40	144.60	54,543
26 Sep 18	145.00000 -0.90	146.00	144.10	146.00	38,231
25 Sep 18	145.89999 -0.10	146.90	144.60	146.00	45,136
24 Sep 18	146.00000 -1.00	147.80	145.70	147.10	47,553
21 Sep 18	147.00000 +3.70	148.00	144.20	144.30	111,378
20 Sep 18	143.30000 -1.70	147.90	143.10	145.00	122,874
19 Sep 18	145.00000 -5.30	150.60	144.70	150.00	91,374
18 Sep 18	150.30000 -2.30	153.70	150.30	153.10	80,481
17 Sep 18	152.60001 -3.70	156.80	152.40	156.30	48,150
14 Sep 18	156.30000 +0.30	157.80	155.70	157.00	38,458
13 Sep 18	156.00000 -2.60	159.80	156.00	159.10	38,676
12 Sep 18	158.60001 +2.80	160.40	155.70	155.70	49,772
11 Sep 18	155.80000 -1.50	157.50	155.40	157.50	45,118
10 Sep 18	157.30000 +0.90	157.80	155.60	155.90	34,302
07 Sep 18	156.39999 -0.50	156.80	155.00	156.50	36,462
06 Sep 18	156.89999 -0.30	157.50	156.60	156.90	34,912
05 Sep 18	157.20000 -1.60	159.20	157.00	158.50	48,029
04 Sep 18	158.80000 -1.30	160.50	158.60	160.50	44,222
03 Sep 18	160.10001 -0.50	160.60	158.90	159.60	31,884
31 Aug 18	160.60001 -1.00	161.80	159.30	160.50	61,157
30 Aug 18	161.60001 +1.00	161.80	160.10	160.60	41,796
29 Aug 18	160.60001 +0.20	161.70	159.40	160.30	33,545
28 Aug 18	160.39999 +1.00	161.00	159.40	159.80	37,468
27 Aug 18	159.39999 +1.40	159.60	157.60	157.60	27,572
24 Aug 18	158.00000 +0.80	158.30	157.00	157.00	29,053
23 Aug 18	157.20000 -0.30	158.90	156.30	157.50	38,948
22 Aug 18	157.50000 +0.30	158.50	156.10	157.50	37,498
21 Aug 18	157.20000 -0.60	158.00	156.80	158.00	24,192
20 Aug 18	157.80000 +3.10	158.40	154.80	155.00	49,430
17 Aug 18	154.70000 -0.80	156.00	153.70	155.60	25,900
16 Aug 18	155.50000 +0.60	155.70	153.90	154.90	40,327
15 Aug 18	154.89999 -1.00	156.70	153.90	155.60	57,781
14 Aug 18	155.89999 +0.10	156.50	155.00	156.00	41,645
13 Aug 18	155.80000 -1.60	157.20	154.60	156.90	49,185
10 Aug 18	157.39999 -1.80	158.90	155.80	158.60	43,148
09 Aug 18	159.20000 +0.70	159.80	158.20	159.00	31,389
08 Aug 18	158.50000 -0.40	159.50	157.80	159.50	32,872
07 Aug 18	158.89999 +0.30	159.90	158.30	158.70	30,325
06 Aug 18	158.60001 -1.50	160.80	158.50	160.10	44,726
03 Aug 18	160.10001 +0.40	161.00	158.90	159.90	40,510
02 Aug 18	159.70000 -2.90	163.30	159.60	163.00	91,777
01 Aug 18	162.60001 +0.00	164.30	162.50	163.00	79,066
31 Jul 18	162.60001 +0.10	164.00	162.30	162.50	71,305
30 Jul 18	162.50000 +0.20	163.50	162.00	162.00	41,208
27 Jul 18	162.30000 -0.10	163.20	161.60	161.90	66,575
26 Jul 18	162.39999 +1.30	162.90	159.80	160.90	78,453
25 Jul 18	161.10001 +13.60	166.70	154.00	154.00	211,372
24 Jul 18	147.50000 +0.30	148.20	146.90	147.10	67,562
23 Jul 18	147.20000 +1.50	147.50	145.30	145.70	85,152
20 Jul 18	145.70000 -1.00	146.70	145.10	146.50	55,899
19 Jul 18	146.70000 -1.20	147.60	146.10	147.50	49,091
18 Jul 18	147.89999 +0.50	148.80	147.10	148.00	46,004
17 Jul 18	147.39999 -1.00	148.50	146.80	147.80	34,695
16 Jul 18	148.39999 +0.50	149.40	147.50	148.00	33,011
13 Jul 18	147.89999 +1.90	148.60	146.10	146.50	61,845
12 Jul 18	146.00000 +2.10	147.20	144.50	144.50	52,535
11 Jul 18	143.89999 -2.30	145.60	142.70	145.60	79,267
10 Jul 18	146.20000 +0.40	147.00	145.70	146.00	37,899
09 Jul 18	145.80000 -0.10	146.80	145.50	145.80	51,929
06 Jul 18	145.89999 -0.30	146.80	145.20	146.10	56,342
05 Jul 18	146.20000 -1.10	147.80	146.00	147.80	57,972
04 Jul 18	147.30000 -2.50	150.30	147.00	150.00	63,269
03 Jul 18	149.80000 +0.80	150.30	149.20	150.00	45,785
02 Jul 18	149.00000 -0.60	149.40	147.30	147.90	44,719
29 Jun 18	149.60001 +1.30	150.80	148.90	149.00	88,357
28 Jun 18	148.30000 -1.90	151.20	147.60	149.40	89,509
27 Jun 18	150.20000 +3.00	150.70	145.50	147.10	92,276
26 Jun 18	147.20000 +0.10	148.10	146.10	147.20	64,496
25 Jun 18	147.10001 -0.10	147.90	146.10	147.10	74,667
22 Jun 18	147.20000 -0.40	148.30	146.50	147.70	87,607
21 Jun 18	147.60001 -2.60	151.10	146.60	150.10	114,102
20 Jun 18	150.20000 -1.00	152.00	149.90	151.40	65,718
19 Jun 18	151.20000 -2.10	152.10	150.20	152.00	71,318
18 Jun 18	153.30000 -0.30	153.80	152.20	153.00	65,343
15 Jun 18	153.60001 +0.90	156.20	153.10	153.10	134,787
14 Jun 18	152.70000 -2.20	155.30	152.70	154.50	130,541
13 Jun 18	154.89999 -1.50	157.40	154.90	156.60	59,487
12 Jun 18	156.39999 +0.70	157.20	155.60	156.00	43,837
11 Jun 18	155.70000 +0.00	157.50	155.60	155.70	56,801
08 Jun 18	155.70000 +0.30	156.20	154.50	155.50	53,867
07 Jun 18	155.39999 -0.30	157.70	155.40	155.90	42,920
06 Jun 18	155.70000 +0.60	156.80	155.20	155.50	52,210
05 Jun 18	155.10001 +1.10	157.50	154.20	154.20	50,555
04 Jun 18	154.00000 -0.10	155.40	153.60	154.50	60,346
01 Jun 18	154.10001 -0.40	156.90	154.10	154.90	75,207
31 May 18	154.50000 -0.50	156.50	154.50	155.80	122,653
30 May 18	155.00000 -0.50	155.90	154.20	155.50	41,757
29 May 18	155.50000 -0.80	156.30	154.10	156.00	63,484
28 May 18	156.30000 -2.40	160.00	156.30	158.80	39,186
25 May 18	158.70000 +1.70	160.40	157.50	157.50	51,651
24 May 18	157.00000 -1.00	159.80	156.70	158.10	79,776
23 May 18	158.00000 -3.40	161.00	157.80	161.00	47,389
22 May 18	161.39999 +0.00	162.60	161.10	161.80	35,266
21 May 18	161.39999 -2.80	163.90	161.40	162.40	30,151
18 May 18	164.20000 +0.50	165.50	163.00	163.50	40,343
17 May 18	163.70000 +2.50	164.20	160.90	161.40	42,991
16 May 18	161.20000 +0.20	161.70	160.00	160.90	34,472
15 May 18	161.00000 +0.70	161.20	159.60	159.60	52,243
14 May 18	160.30000 -0.30	160.30	158.60	159.90	48,385
11 May 18	160.60001 +0.40	161.00	160.00	160.50	29,362
10 May 18	160.20000 +0.40	160.40	159.20	159.80	21,080
09 May 18	159.80000 +0.20	160.10	158.80	159.30	33,184
08 May 18	159.60001 -1.40	160.90	158.80	160.70	28,251
07 May 18	161.00000 +2.20	161.90	158.50	159.00	34,128
04 May 18	158.80000 +0.80	166.50	158.00	158.50	63,517
03 May 18	158.00000 -0.90	159.30	157.70	158.50	59,501
02 May 18	158.89999 +0.00	160.90	158.30	158.90	58,371
30 Apr 18	158.89999 -0.90	161.00	158.90	160.00	93,345
27 Apr 18	159.80000 -0.50	161.00	158.30	160.10	92,167
26 Apr 18	160.30000 +3.90	160.30	156.40	156.40	65,140
25 Apr 18	156.39999 +1.00	157.20	154.90	156.00	64,615
24 Apr 18	155.39999 +2.00	155.40	152.10	152.90	80,608
23 Apr 18	153.39999 -1.30	154.90	152.20	154.30	70,778
20 Apr 18	154.70000 -6.80	161.50	154.50	161.50	88,810
19 Apr 18	161.50000 +1.40	161.70	159.20	160.30	49,041
18 Apr 18	160.10001 +0.80	160.10	159.20	159.70	45,076
17 Apr 18	159.30000 +1.10	159.90	157.80	158.50	60,469
16 Apr 18	158.20000 -1.80	160.30	157.20	160.30	46,743
13 Apr 18	160.00000 +0.10	160.70	159.50	160.00	28,503
12 Apr 18	159.89999 +0.80	159.90	157.50	158.80	40,646
11 Apr 18	159.10001 +1.40	159.70	157.80	157.80	55,385
10 Apr 18	157.70000 -0.30	160.30	157.30	158.80	48,165
09 Apr 18	158.00000 +0.00	158.80	157.20	157.50	37,725
06 Apr 18	158.00000 +0.80	158.40	156.40	157.00	37,102
05 Apr 18	157.20000 +2.70	158.60	154.90	155.00	46,257
04 Apr 18	154.50000 -1.00	155.70	152.50	155.50	55,509
03 Apr 18	155.50000 +0.30	156.40	153.30	154.90	51,334
29 Mar 18	155.20000 +0.20	156.80	154.90	154.90	58,167
28 Mar 18	155.00000 -2.50	156.90	154.00	156.90	54,271
27 Mar 18	157.50000 +1.10	158.90	157.10	158.40	51,354
26 Mar 18	156.39999 -0.20	158.50	155.90	157.00	62,204
23 Mar 18	156.60001 -0.70	157.00	154.30	156.70	43,085
22 Mar 18	157.30000 -2.50	159.60	155.70	159.30	55,969
21 Mar 18	159.80000 +0.80	160.00	158.50	159.40	53,578
20 Mar 18	159.00000 +0.70	159.90	157.00	158.10	63,158
19 Mar 18	158.30000 +1.50	158.50	156.10	156.90	50,193
16 Mar 18	156.80000 -2.40	160.70	156.80	159.50	131,372
15 Mar 18	159.20000 +2.20	159.30	156.10	157.30	43,515
14 Mar 18	157.00000 -1.30	158.10	155.10	158.00	92,005
13 Mar 18	158.30000 -0.90	160.00	157.40	159.50	51,296
12 Mar 18	159.20000 +1.60	159.40	157.40	157.40	52,263
09 Mar 18	157.60001 +0.60	157.80	156.00	157.30	82,585
08 Mar 18	157.00000 +0.10	158.60	156.80	157.30	74,797
07 Mar 18	156.89999 -1.10	157.50	156.00	157.30	56,518
06 Mar 18	158.00000 +4.40	158.90	154.10	154.20	93,537
05 Mar 18	153.60001 -2.80	157.20	153.60	156.60	81,311
02 Mar 18	156.39999 -5.10	161.30	156.40	161.30	71,971
01 Mar 18	161.50000 -6.40	167.00	160.50	167.00	92,963
28 Feb 18	167.89999 -0.90	168.90	167.80	168.50	49,279
27 Feb 18	168.80000 +0.60	169.40	167.80	169.10	48,398
26 Feb 18	168.20000 +0.70	170.00	167.80	167.80	44,045
23 Feb 18	167.50000 +0.30	168.40	167.10	168.00	54,806
22 Feb 18	167.20000 +4.70	167.20	162.20	162.20	77,264
21 Feb 18	162.50000 -2.20	165.00	162.50	164.50	58,760
20 Feb 18	164.70000 -0.60	166.00	164.10	165.10	60,343
19 Feb 18	165.30000 +0.20	166.50	163.90	165.50	46,961
16 Feb 18	165.10001 +1.20	166.00	164.50	164.50	36,334
15 Feb 18	163.89999 +4.90	163.90	160.00	160.00	103,690
14 Feb 18	159.00000 -0.50	160.00	158.10	160.00	78,376
13 Feb 18	159.50000 -0.70	161.20	158.90	160.20	51,444
12 Feb 18	160.20000 +0.50	162.50	160.20	160.50	65,728
09 Feb 18	159.70000 -2.50	161.80	158.50	161.10	69,413
08 Feb 18	162.20000 -3.90	166.30	161.20	165.50	78,857
07 Feb 18	166.10001 +1.50	167.00	162.30	165.00	85,237
06 Feb 18	164.60001 -2.90	167.40	161.90	164.10	140,293
05 Feb 18	167.50000 -2.40	169.00	166.50	169.00	91,281
02 Feb 18	169.89999 -0.10	173.20	168.70	173.00	85,667
01 Feb 18	170.00000 +3.60	170.80	166.00	166.80	107,243
31 Jan 18	166.39999 +0.20	168.30	166.00	166.50	49,796
30 Jan 18	166.20000 -2.40	168.40	164.90	167.50	56,005
29 Jan 18	168.60001 +1.60	170.00	167.80	168.00	47,651
26 Jan 18	167.00000 +2.30	168.40	165.00	165.40	50,298
25 Jan 18	164.70000 -3.20	167.50	163.60	167.50	64,116
24 Jan 18	167.89999 -2.10	168.50	161.30	168.50	252,993
23 Jan 18	170.00000 -2.40	173.80	168.50	173.70	69,118
22 Jan 18	172.39999 +1.20	173.20	169.90	171.20	58,630
19 Jan 18	171.20000 +6.50	175.90	165.70	165.70	105,037
18 Jan 18	164.70000 -1.00	166.10	164.30	165.70	39,159
17 Jan 18	165.70000 +1.00	166.40	164.00	164.90	40,668
16 Jan 18	164.70000 -0.30	165.90	164.50	165.00	36,637
15 Jan 18	165.00000 +0.00	165.80	164.80	165.00	23,414
12 Jan 18	165.00000 +0.60	166.30	164.40	165.00	40,410
11 Jan 18	164.39999 -2.60	167.00	163.70	167.00	54,979
10 Jan 18	167.00000 -0.60	167.90	166.40	167.70	48,544
09 Jan 18	167.60001 +3.20	167.90	164.30	164.60	70,772
08 Jan 18	164.39999 -1.10	166.50	164.40	165.60	52,210
05 Jan 18	165.50000 +4.10	165.60	161.30	161.80	71,265
04 Jan 18	161.39999 +5.30	163.70	157.00	157.00	94,895
03 Jan 18	156.10001 +1.90	157.80	153.80	153.80	48,468
02 Jan 18	154.20000 -0.25	154.90	152.40	154.90	43,357
29 Dec 17	154.45000 -0.45	155.25	154.10	154.95	28,084
28 Dec 17	154.89999 +0.40	155.40	154.25	154.70	36,959
27 Dec 17	154.50000 +0.15	155.00	153.15	154.35	30,127
22 Dec 17	154.35001 +0.60	154.95	152.75	153.70	38,301
21 Dec 17	153.75000 +1.80	154.40	151.50	152.00	61,239
20 Dec 17	151.95000 -0.60	152.90	151.25	152.90	34,136
19 Dec 17	152.55000 -0.25	153.90	152.50	153.05	54,595
18 Dec 17	152.80000 +2.80	153.50	150.00	150.00	65,584
15 Dec 17	150.00000 +1.00	150.00	148.15	148.65	95,742
14 Dec 17	149.00000 -1.20	150.65	148.85	149.55	53,900
13 Dec 17	150.20000 -0.55	150.75	149.40	150.05	45,982
12 Dec 17	150.75000 +1.15	150.90	148.70	150.00	64,751
11 Dec 17	149.60001 -2.20	152.40	149.60	151.80	55,033
08 Dec 17	151.80000 -1.60	154.25	151.65	153.75	44,353
07 Dec 17	153.39999 +1.35	153.80	151.50	151.75	54,969
06 Dec 17	152.05000 -1.80	152.90	150.75	152.90	53,383
05 Dec 17	153.85001 -1.25	155.35	153.85	154.55	42,961
04 Dec 17	155.10001 +1.90	155.35	152.60	153.50	50,961
01 Dec 17	153.20000 -1.60	155.35	152.90	154.75	81,328
30 Nov 17	154.80000 -2.15	157.25	154.00	156.55	156,907
29 Nov 17	156.95000 -0.70	159.30	156.60	157.55	43,192
28 Nov 17	157.64999 -0.50	158.80	157.20	158.00	37,158
27 Nov 17	158.14999 -1.45	160.40	158.10	159.50	43,284
24 Nov 17	159.60001 +1.35	161.35	157.95	158.35	60,947
23 Nov 17	158.25000 +0.90	158.50	156.65	157.05	30,965
22 Nov 17	157.35001 +0.30	158.65	155.75	156.95	52,486
21 Nov 17	157.05000 -0.10	157.80	155.75	157.10	59,460
20 Nov 17	157.14999 +2.05	157.85	154.65	154.95	60,668
17 Nov 17	155.10001 -0.20	155.80	154.60	155.20	61,244
16 Nov 17	155.30000 +3.15	155.45	152.25	152.50	73,279
15 Nov 17	152.14999 -0.65	153.15	151.20	152.50	56,027
14 Nov 17	152.80000 -0.55	153.80	152.80	153.10	34,640
13 Nov 17	153.35001 -1.00	154.65	152.50	154.40	37,743
10 Nov 17	154.35001 -0.60	155.10	153.65	154.65	44,433
09 Nov 17	154.95000 -3.30	158.25	154.50	158.15	47,254
08 Nov 17	158.25000 -0.35	159.60	156.80	159.00	71,643
07 Nov 17	158.60001 +2.65	160.05	158.25	159.00	120,589
06 Nov 17	155.95000 -1.20	157.30	155.80	157.00	46,851
03 Nov 17	157.14999 +0.30	157.70	156.20	156.85	42,732
02 Nov 17	156.85001 -1.30	158.75	155.45	158.00	65,702
01 Nov 17	158.14999 -1.85	160.55	158.10	159.95	61,784
31 Oct 17	160.00000 -2.80	162.80	158.15	162.10	86,237
30 Oct 17	162.80000 -0.15	163.30	162.05	162.55	51,915
27 Oct 17	162.95000 +0.50	164.05	162.70	162.85	51,985
26 Oct 17	162.45000 +1.05	163.00	159.55	161.00	66,087
25 Oct 17	161.39999 -1.40	164.20	160.95	163.05	62,829
24 Oct 17	162.80000 -1.20	164.25	162.70	163.50	38,924
23 Oct 17	164.00000 +0.50	164.35	163.10	163.50	27,309
20 Oct 17	163.50000 -0.15	164.30	162.65	163.60	33,369
19 Oct 17	163.64999 -3.75	169.90	163.15	168.50	99,048
18 Oct 17	167.39999 +3.80	167.40	163.35	164.15	53,249
17 Oct 17	163.60001 +0.30	164.05	163.10	163.30	34,464
16 Oct 17	163.30000 -1.20	164.75	163.00	164.50	38,225
13 Oct 17	164.50000 +0.65	164.90	162.60	164.00	51,030
12 Oct 17	163.85001 +0.55	164.20	163.15	163.60	55,780
11 Oct 17	163.30000 +2.65	163.50	160.10	160.50	54,448
10 Oct 17	160.64999 +0.20	161.20	159.70	160.45	40,231
09 Oct 17	160.45000 -0.45	162.00	159.90	161.00	28,757
06 Oct 17	160.89999 +2.30	160.90	158.75	158.75	51,030
05 Oct 17	158.60001 +0.60	158.85	157.50	158.00	44,242
04 Oct 17	158.00000 -0.30	158.30	156.55	158.30	30,584
03 Oct 17	158.30000 +0.00	158.55	157.70	158.00	32,863
02 Oct 17	158.30000 +3.10	158.30	155.05	155.05	75,205
29 Sep 17	155.20000 +1.40	155.25	153.70	153.70	53,795
28 Sep 17	153.80000 +0.40	154.45	153.00	153.40	59,266
27 Sep 17	153.39999 -1.30	155.45	153.35	154.95	27,345
26 Sep 17	154.70000 -0.10	155.15	153.85	154.60	46,178
25 Sep 17	154.80000 -0.65	155.75	154.55	155.40	30,752
22 Sep 17	155.45000 +0.00	156.30	154.55	155.20	32,183
21 Sep 17	155.45000 +1.00	155.95	154.40	154.45	34,181
20 Sep 17	154.45000 -1.05	155.90	154.40	155.45	45,326
19 Sep 17	155.50000 -1.00	157.95	155.50	156.30	54,711
18 Sep 17	156.50000 +1.00	158.05	155.25	155.85	54,594
15 Sep 17	155.50000 +2.50	156.50	153.40	153.50	84,239
14 Sep 17	153.00000 +0.20	154.15	151.55	152.55	61,769
13 Sep 17	152.80000 +0.40	153.45	151.40	152.45	50,637
12 Sep 17	152.39999 -0.45	153.45	152.25	152.60	29,953
11 Sep 17	152.85001 +1.20	153.75	151.75	151.75	28,846
08 Sep 17	151.64999 +1.45	151.65	149.50	150.00	25,037
07 Sep 17	150.20000 +0.80	150.85	149.30	149.50	36,582
06 Sep 17	149.39999 -1.35	150.95	149.20	150.55	25,100
05 Sep 17	150.75000 -0.40	152.70	150.70	151.25	32,362
04 Sep 17	151.14999 -1.40	152.10	150.80	152.05	27,198
01 Sep 17	152.55000 -0.05	154.40	152.55	152.95	32,854
31 Aug 17	152.60001 +1.80	153.15	151.05	151.50	45,399
30 Aug 17	150.80000 +1.45	151.30	149.15	149.85	24,037
29 Aug 17	149.35001 -0.95	149.90	147.30	149.65	52,045
28 Aug 17	150.30000 -1.05	151.85	150.20	151.05	20,863
25 Aug 17	151.35001 +0.25	152.55	150.75	151.00	29,913
24 Aug 17	151.10001 -0.50	152.35	151.10	151.70	34,528
23 Aug 17	151.60001 -0.05	152.45	151.15	151.50	27,651
22 Aug 17	151.64999 +0.30	152.45	151.25	151.40	31,655
21 Aug 17	151.35001 -0.80	152.25	151.15	151.55	25,194
18 Aug 17	152.14999 -1.15	153.10	151.20	152.95	25,050
17 Aug 17	153.30000 -0.20	154.85	153.15	153.25	35,935
16 Aug 17	153.50000 +0.40	154.25	152.95	153.25	27,511
15 Aug 17	153.10001 -0.60	154.50	152.45	153.75	43,329
14 Aug 17	153.70000 +2.70	154.15	151.05	151.05	32,044
11 Aug 17	151.00000 -1.15	151.60	150.10	151.50	42,774
10 Aug 17	152.14999 -0.30	153.20	151.95	151.95	32,661
09 Aug 17	152.45000 -2.75	154.60	151.95	154.60	36,053
08 Aug 17	155.20000 +1.05	155.75	152.70	153.95	34,678
07 Aug 17	154.14999 +0.30	154.70	153.40	153.50	30,877
04 Aug 17	153.85001 +0.45	155.00	152.55	153.10	38,310
03 Aug 17	153.39999 +1.30	154.35	151.70	152.00	103,651
02 Aug 17	152.10001 -0.30	153.25	151.85	152.20	61,140
01 Aug 17	152.39999 +2.05	152.40	150.00	150.00	55,966
31 Jul 17	150.35001 -0.10	152.00	149.00	149.50	103,767
28 Jul 17	150.45000 -2.55	153.00	149.15	152.65	77,519
27 Jul 17	153.00000 -2.05	156.65	151.60	155.00	84,985
26 Jul 17	155.05000 -2.40	160.05	149.60	156.00	183,767
25 Jul 17	157.45000 +0.75	158.70	156.70	156.70	38,795
24 Jul 17	156.70000 -0.25	156.75	155.00	156.75	43,480
21 Jul 17	156.95000 -2.60	161.25	156.00	159.60	39,842
20 Jul 17	159.55000 +1.05	160.55	159.00	159.00	45,499
19 Jul 17	158.50000 +2.30	158.50	156.75	156.80	37,096
18 Jul 17	156.20000 -2.55	158.50	156.00	158.50	36,205
17 Jul 17	158.75000 +1.25	159.80	157.50	157.50	33,473
14 Jul 17	157.50000 +0.15	157.75	156.75	157.25	35,382
13 Jul 17	157.35001 +0.90	157.90	156.40	156.45	29,948
12 Jul 17	156.45000 +0.15	156.85	154.65	156.45	69,270
11 Jul 17	156.30000 -1.35	158.30	156.10	158.00	27,313
10 Jul 17	157.64999 +0.10	158.35	157.00	158.00	31,731
07 Jul 17	157.55000 +2.10	157.55	154.90	155.45	41,370
06 Jul 17	155.45000 -1.90	157.40	153.55	157.40	61,435
05 Jul 17	157.35001 +0.45	158.10	156.15	156.95	49,690
04 Jul 17	156.89999 -2.40	159.10	156.90	159.05	49,484
03 Jul 17	159.30000 +2.05	159.85	157.50	157.50	54,584
30 Jun 17	157.25000 +2.05	159.45	155.25	155.50	81,174
29 Jun 17	155.20000 -3.95	159.50	155.05	159.50	59,325
28 Jun 17	159.14999 -1.35	160.00	157.80	160.00	44,628
27 Jun 17	160.50000 -2.20	162.60	160.00	162.50	40,655
26 Jun 17	162.70000 +2.30	164.45	160.85	160.85	78,728
23 Jun 17	160.39999 +0.40	160.70	158.80	159.95	53,355
22 Jun 17	160.00000 +0.45	160.70	159.25	159.50	73,165
21 Jun 17	159.55000 +0.45	160.00	157.95	159.00	55,993
20 Jun 17	159.10001 -0.25	160.75	159.05	159.65	64,131
19 Jun 17	159.35001 +1.45	160.55	158.35	158.50	57,851
16 Jun 17	157.89999 +1.05	159.50	156.50	157.15	91,508
15 Jun 17	156.85001 -0.80	157.35	156.05	157.00	70,613
14 Jun 17	157.64999 -0.10	159.70	157.50	157.65	42,141
13 Jun 17	157.75000 +0.75	158.85	157.00	157.45	38,477
12 Jun 17	157.00000 -2.25	158.45	157.00	158.45	34,080
09 Jun 17	159.25000 +0.90	159.75	158.05	158.05	28,818
08 Jun 17	158.35001 -0.75	160.20	157.90	159.25	32,234
07 Jun 17	159.10001 +0.95	160.00	157.80	158.05	35,372
06 Jun 17	158.14999 -3.00	161.10	158.15	161.10	52,700
05 Jun 17	161.14999 +0.70	161.35	159.80	160.50	24,825
02 Jun 17	160.45000 +2.35	160.85	158.50	158.75	66,808
01 Jun 17	158.10001 +1.90	159.15	156.20	156.20	52,939
31 May 17	156.20000 +1.20	157.60	154.90	155.00	90,887
30 May 17	155.00000 +0.00	155.45	153.95	155.00	40,048
29 May 17	155.00000 +0.30	155.60	154.30	154.90	19,423
26 May 17	154.70000 +0.00	154.90	153.30	154.90	41,492
25 May 17	154.70000 +0.15	155.00	152.95	155.00	34,390
24 May 17	154.55000 +2.10	154.55	151.85	152.00	64,612
23 May 17	152.45000 +1.05	152.75	151.40	151.40	43,630
22 May 17	151.39999 +1.25	152.35	149.95	150.05	37,875
19 May 17	150.14999 +2.25	151.60	147.50	147.50	73,461
18 May 17	147.89999 -1.60	149.80	146.35	149.00	77,141
17 May 17	149.50000 -1.95	151.60	149.15	150.95	61,963
16 May 17	151.45000 -1.05	151.90	150.20	151.45	49,597
15 May 17	152.50000 +0.50	152.95	151.45	152.00	60,426
12 May 17	152.00000 +0.40	152.55	150.95	151.40	40,246
11 May 17	151.60001 +0.10	152.35	150.45	151.40	62,221
10 May 17	151.50000 -1.95	153.15	151.15	153.15	73,196
09 May 17	153.45000 -0.55	154.05	151.75	153.60	79,548
08 May 17	154.00000 -2.05	158.05	153.55	156.55	48,245
05 May 17	156.05000 +2.55	156.75	153.25	153.75	58,599
04 May 17	153.50000 +0.55	153.55	151.75	153.00	53,890
03 May 17	152.95000 +0.55	152.95	150.90	152.20	49,338
02 May 17	152.39999 +4.40	152.55	148.40	148.50	99,609
28 Apr 17	148.00000 +3.30	150.00	146.55	148.05	119,812
27 Apr 17	144.70000 +2.40	145.70	141.10	141.30	49,585
26 Apr 17	142.30000 -0.35	143.40	141.15	142.30	45,080
25 Apr 17	142.64999 +0.30	143.45	139.95	140.90	112,703
24 Apr 17	142.35001 +7.20	142.80	137.95	138.10	126,687
21 Apr 17	135.14999 +1.90	135.50	132.90	133.00	72,347
20 Apr 17	133.25000 +1.20	134.00	131.35	131.45	50,822
19 Apr 17	132.05000 +0.65	132.70	129.95	131.10	35,342
18 Apr 17	131.39999 -1.15	133.35	130.70	132.30	50,897
13 Apr 17	132.55000 +0.90	132.90	131.45	131.80	37,628
12 Apr 17	131.64999 +1.50	131.90	129.95	130.00	67,961
11 Apr 17	130.14999 -0.70	131.00	129.85	130.80	42,272
10 Apr 17	130.85001 +0.30	130.85	129.80	129.80	40,442
07 Apr 17	130.55000 +0.70	130.70	129.05	129.75	43,419
06 Apr 17	129.85001 -0.20	130.45	128.30	129.50	36,977
05 Apr 17	130.05000 -0.25	130.50	129.40	129.75	29,587
04 Apr 17	130.30000 -0.35	130.90	129.60	130.90	59,579
03 Apr 17	130.64999 -0.25	131.35	128.50	131.00	54,825
31 Mar 17	130.89999 +1.50	130.90	128.95	129.50	56,992
30 Mar 17	129.39999 +1.00	129.45	128.30	128.50	30,368
29 Mar 17	128.39999 -0.45	129.25	127.90	128.65	30,997
28 Mar 17	128.85001 +0.55	128.85	127.40	128.50	81,235
27 Mar 17	128.30000 +0.70	128.40	126.85	127.10	91,456
24 Mar 17	127.60000 +0.25	127.65	126.70	127.50	50,602
23 Mar 17	127.35000 +2.15	127.35	125.00	125.25	75,256
22 Mar 17	125.20000 -0.45	125.25	123.15	125.25	64,264
21 Mar 17	125.65000 +0.05	126.15	125.15	125.40	58,948
20 Mar 17	125.60000 +0.20	125.70	124.85	125.25	34,538
17 Mar 17	125.40000 -0.15	125.50	124.45	125.50	71,282
16 Mar 17	125.55000 +0.25	125.85	124.60	125.50	43,193
15 Mar 17	125.30000 -0.20	125.85	124.30	125.75	40,849
14 Mar 17	125.50000 +0.50	126.45	124.30	125.00	54,144
13 Mar 17	125.00000 -0.35	125.60	123.60	125.50	56,900
10 Mar 17	125.35000 +0.95	125.50	123.80	124.50	68,062
09 Mar 17	124.40000 +0.35	124.50	123.55	124.20	39,567
08 Mar 17	124.05000 +0.05	124.50	122.85	123.50	62,988
07 Mar 17	124.00000 +0.00	124.50	123.45	124.50	42,416
06 Mar 17	124.00000 -0.20	124.15	123.05	124.00	54,757
03 Mar 17	124.20000 -0.15	124.50	123.10	124.50	51,476
02 Mar 17	124.35000 -0.55	125.00	124.35	124.90	77,647
01 Mar 17	124.90000 +0.55	125.05	123.80	124.50	87,370
28 Feb 17	124.35000 +0.70	124.35	123.00	123.80	136,036
27 Feb 17	123.65000 -0.05	124.30	122.90	124.10	54,551
24 Feb 17	123.70000 -1.45	125.35	122.85	125.35	60,238
23 Feb 17	125.15000 -1.55	126.85	124.85	126.75	80,773
22 Feb 17	126.70000 -0.20	127.90	125.60	127.10	114,308
21 Feb 17	126.90000 +3.30	131.40	126.80	128.85	160,248
20 Feb 17	123.60000 +0.05	124.75	123.05	123.40	50,115
17 Feb 17	123.55000 +0.10	124.10	123.00	123.45	74,871
16 Feb 17	123.45000 -0.45	125.00	123.00	124.00	115,146
15 Feb 17	123.90000 +1.95	124.80	121.90	122.00	80,148
14 Feb 17	121.95000 +0.95	122.55	120.95	121.00	63,693
13 Feb 17	121.00000 +0.95	121.85	119.95	120.00	69,083
10 Feb 17	120.05000 -0.20	120.70	119.70	120.50	61,141
09 Feb 17	120.25000 -0.45	121.50	119.85	120.90	52,329
08 Feb 17	120.70000 +0.50	121.15	120.00	120.20	57,886
07 Feb 17	120.20000 +0.55	121.30	119.05	119.95	65,554
06 Feb 17	119.65000 -1.95	121.50	119.55	121.50	70,834
03 Feb 17	121.60000 +2.00	122.45	121.00	122.05	97,200
02 Feb 17	119.60000 +3.50	120.80	116.10	116.30	133,368
01 Feb 17	116.10000 -0.45	117.40	116.00	116.70	110,883
31 Jan 17	116.55000 -0.40	117.40	116.00	116.85	117,549
30 Jan 17	116.95000 -1.15	118.20	116.80	118.20	64,561
27 Jan 17	118.10000 -0.20	119.00	117.70	118.45	46,686
26 Jan 17	118.30000 -0.60	119.20	118.30	119.00	54,072
25 Jan 17	118.90000 -1.25	120.85	118.70	120.40	96,246
24 Jan 17	120.15000 +2.15	120.20	118.15	118.50	94,608
23 Jan 17	118.00000 +1.95	118.20	115.90	116.15	82,072
20 Jan 17	116.05000 -2.30	118.30	115.70	118.30	86,699
19 Jan 17	118.35000 +0.35	118.60	117.50	118.00	60,173
18 Jan 17	118.00000 -0.15	118.25	116.85	117.95	62,454
17 Jan 17	118.15000 -0.50	118.65	117.15	118.65	89,079
16 Jan 17	118.65000 +1.00	119.10	117.00	117.50	109,972
13 Jan 17	117.65000 +0.00	118.00	116.55	117.45	156,770
12 Jan 17	117.65000 -1.20	118.25	117.05	118.00	154,068
11 Jan 17	118.85000 -8.05	126.10	117.50	126.05	281,728
10 Jan 17	126.90000 -0.05	127.25	126.50	127.00	114,190
09 Jan 17	126.95000 +0.90	127.25	126.10	126.30	54,917
06 Jan 17	126.05000 +0.20	126.60	125.05	125.75	55,183
05 Jan 17	125.85000 -0.45	126.40	124.15	126.25	79,395
04 Jan 17	126.30000 -1.95	128.20	125.85	128.20	93,466
03 Jan 17	128.25000 -1.55	130.35	127.90	130.00	123,271
02 Jan 17	129.80000 +1.05	129.95	128.50	128.50	19,117
30 Dec 16	128.75000 +0.60	128.80	127.75	128.25	35,426
29 Dec 16	128.14999 -0.60	128.45	127.65	128.45	40,856
28 Dec 16	128.75000 -0.25	129.50	128.35	129.00	48,556
27 Dec 16	129.00000 +2.50	129.25	126.40	126.40	66,959
23 Dec 16	126.50000 +0.05	126.70	125.75	126.20	55,482
22 Dec 16	126.45000 -0.20	127.20	126.25	126.70	50,333
21 Dec 16	126.65000 +0.65	127.10	125.85	126.00	71,010
20 Dec 16	126.00000 -0.70	128.50	125.75	127.00	90,916
19 Dec 16	126.70000 +0.05	126.80	125.30	126.55	87,788
16 Dec 16	126.65000 -0.25	127.25	125.45	126.90	144,870
15 Dec 16	126.90000 +0.05	127.00	124.55	127.00	95,781
14 Dec 16	126.85000 -3.15	130.05	126.30	129.75	86,661
13 Dec 16	130.00000 +0.55	131.00	129.00	129.50	71,533
12 Dec 16	129.45000 -0.05	129.65	128.60	129.60	61,884
09 Dec 16	129.50000 +0.25	129.95	128.85	129.00	88,892
08 Dec 16	129.25000 +2.45	129.75	126.90	127.00	95,257
07 Dec 16	126.80000 +0.55	127.15	125.90	126.50	66,850
06 Dec 16	126.25000 -2.20	128.55	125.45	128.55	94,269
05 Dec 16	128.45000 +1.70	128.85	126.45	126.45	68,064
02 Dec 16	126.75000 -0.65	127.60	125.30	127.25	127,433
01 Dec 16	127.40000 +0.70	127.75	125.40	126.95	122,383
30 Nov 16	126.70000 -3.15	131.45	126.35	130.00	1,621,645
29 Nov 16	129.85001 +0.00	130.50	128.85	129.75	111,453
28 Nov 16	129.85001 -0.70	131.05	129.05	130.50	83,256
25 Nov 16	130.55000 +0.55	131.40	129.60	130.30	54,770
24 Nov 16	130.00000 +1.90	130.80	128.05	128.05	48,640
23 Nov 16	128.10001 -2.45	131.95	128.05	130.40	67,583
22 Nov 16	130.55000 +1.15	131.65	129.00	129.60	80,742
21 Nov 16	129.39999 +1.55	130.00	127.60	127.85	56,086
18 Nov 16	127.85000 +0.85	128.40	126.85	127.50	80,687
17 Nov 16	127.00000 -0.65	127.35	124.05	125.00	125,575
16 Nov 16	127.65000 -0.35	128.55	123.75	128.30	143,692
15 Nov 16	128.00000 +0.50	128.25	125.30	127.50	140,063
14 Nov 16	127.50000 -3.65	132.95	127.05	132.00	87,834
11 Nov 16	131.14999 +0.45	131.80	130.20	130.85	49,797
10 Nov 16	130.70000 -3.15	136.00	130.05	134.70	110,898
09 Nov 16	133.85001 +0.00	134.25	129.75	130.40	65,637
08 Nov 16	133.85001 +1.70	134.15	132.50	132.50	35,867
07 Nov 16	132.14999 +1.05	133.10	131.00	131.00	62,517
04 Nov 16	131.10001 -1.30	132.05	131.10	131.70	64,035
03 Nov 16	132.39999 -0.30	132.65	131.15	132.25	53,999
02 Nov 16	132.70000 -1.30	133.40	130.95	133.00	50,160
01 Nov 16	134.00000 -0.05	134.95	133.05	134.45	45,983
31 Oct 16	134.05000 +0.40	134.05	131.75	133.50	63,512
28 Oct 16	133.64999 +0.25	133.65	132.35	133.05	56,463
27 Oct 16	133.39999 +0.85	133.85	131.90	132.80	58,270
26 Oct 16	132.55000 +0.05	135.00	131.90	135.00	88,621
25 Oct 16	132.50000 +0.15	133.75	131.50	133.00	55,493
24 Oct 16	132.35001 +0.35	133.15	131.95	132.50	47,457
21 Oct 16	132.00000 +0.15	132.40	131.45	132.40	37,597
20 Oct 16	131.85001 -0.25	133.00	131.35	132.15	45,496
19 Oct 16	132.10001 +0.55	132.20	131.25	131.90	55,757
18 Oct 16	131.55000 +0.35	133.35	131.10	132.00	45,439
17 Oct 16	131.20000 -0.40	132.15	130.55	132.00	62,726
14 Oct 16	131.60001 +1.15	131.90	130.45	130.45	66,922
13 Oct 16	130.45000 -0.45	130.50	129.50	129.75	47,302
12 Oct 16	130.89999 -0.90	132.00	130.70	131.65	51,576
11 Oct 16	131.80000 -0.15	132.45	131.30	132.00	45,152
10 Oct 16	131.95000 +1.45	132.75	130.15	130.20	54,525
07 Oct 16	130.50000 +0.80	130.65	129.35	130.00	66,206
06 Oct 16	129.70000 +1.10	130.15	128.10	128.80	52,656
05 Oct 16	128.60001 -1.35	129.75	128.45	129.75	57,815
04 Oct 16	129.95000 +1.40	130.40	128.45	128.45	78,395
03 Oct 16	128.55000 +2.95	128.60	125.50	125.95	68,900
30 Sep 16	125.60000 +1.25	125.95	121.85	123.75	50,415
29 Sep 16	124.35000 -0.40	125.70	124.00	125.15	40,281
28 Sep 16	124.75000 +0.35	125.60	124.30	124.65	33,415
27 Sep 16	124.40000 -0.60	126.00	123.30	125.50	41,405
26 Sep 16	125.00000 -0.45	125.30	124.00	125.00	37,441
23 Sep 16	125.45000 -1.55	126.70	125.10	126.60	41,379
22 Sep 16	127.00000 +3.80	127.30	123.35	123.65	62,401
21 Sep 16	123.20000 -0.70	125.00	123.10	124.15	34,568
20 Sep 16	123.90000 -0.25	124.15	123.10	124.00	38,518
19 Sep 16	124.15000 +0.45	125.25	123.60	124.00	73,474
16 Sep 16	123.70000 +1.85	124.25	121.50	121.80	83,052
15 Sep 16	121.85000 +0.75	121.95	120.05	121.25	53,033
14 Sep 16	121.10000 +1.40	121.25	119.25	119.75	73,241
13 Sep 16	119.70000 +0.00	121.85	119.70	120.00	40,961
12 Sep 16	119.70000 +0.20	120.05	117.25	119.25	51,284
09 Sep 16	119.50000 -1.30	121.00	119.10	121.00	37,111
08 Sep 16	120.80000 -2.00	123.75	120.80	123.00	49,269
07 Sep 16	122.80000 +0.30	123.10	122.10	122.50	31,557
06 Sep 16	122.50000 -0.25	123.30	122.50	122.90	33,331
05 Sep 16	122.75000 -0.05	124.00	122.25	123.85	47,673
02 Sep 16	122.80000 +1.95	122.90	120.30	121.50	49,607
01 Sep 16	120.85000 +1.55	122.00	119.40	119.40	59,847
31 Aug 16	119.30000 -0.60	119.90	118.90	119.90	45,657
30 Aug 16	119.90000 +0.85	121.10	119.25	119.25	45,995
29 Aug 16	119.05000 -0.70	119.90	118.25	119.25	16,801
26 Aug 16	119.75000 +0.20	120.20	118.60	119.35	30,219
25 Aug 16	119.55000 -0.45	120.00	119.35	119.75	25,527
24 Aug 16	120.00000 +0.00	120.35	119.45	119.75	29,863
23 Aug 16	120.00000 +0.00	120.45	119.75	120.45	21,376
22 Aug 16	120.00000 +0.25	121.25	119.40	119.80	28,321
19 Aug 16	119.75000 -1.20	121.25	119.35	121.00	30,153
18 Aug 16	120.95000 +0.85	121.20	120.20	120.25	28,791
17 Aug 16	120.10000 -1.20	121.35	120.10	121.20	32,688
16 Aug 16	121.30000 -0.70	121.95	120.80	121.95	43,644
15 Aug 16	122.00000 +0.05	122.00	120.25	122.00	34,564
12 Aug 16	121.95000 -1.15	123.05	120.95	123.05	37,558
11 Aug 16	123.10000 +0.65	123.10	121.40	122.50	36,560
10 Aug 16	122.45000 +2.05	122.50	120.00	120.25	60,654
09 Aug 16	120.40000 +0.90	120.50	119.15	119.45	47,781
08 Aug 16	119.50000 -0.75	120.50	118.50	120.50	40,116
05 Aug 16	120.25000 +0.95	120.35	119.30	119.30	35,456
04 Aug 16	119.30000 +1.10	119.60	118.15	118.30	57,265
03 Aug 16	118.20000 -0.80	119.40	118.10	119.00	53,849
02 Aug 16	119.00000 -0.45	119.95	118.25	119.95	48,139
01 Aug 16	119.45000 +0.35	121.00	119.25	119.50	48,582
29 Jul 16	119.10000 +0.35	119.35	118.00	119.00	62,766
28 Jul 16	118.75000 -0.20	120.15	118.55	118.80	67,892
27 Jul 16	118.95000 -0.10	121.00	118.60	119.35	54,479
26 Jul 16	119.05000 -3.60	124.00	119.05	122.25	79,777
25 Jul 16	122.65000 +8.10	123.05	117.00	117.00	122,141
22 Jul 16	114.55000 +0.45	116.15	113.00	114.20	57,100
21 Jul 16	114.10000 +0.55	114.20	112.90	113.85	61,192
20 Jul 16	113.55000 +0.10	114.45	112.80	113.75	29,427
19 Jul 16	113.45000 +1.10	113.80	111.10	112.50	59,149
18 Jul 16	112.35000 +1.45	112.80	110.95	110.95	41,866
15 Jul 16	110.90000 -0.50	111.30	109.90	111.00	26,661
14 Jul 16	111.40000 +0.10	112.10	110.65	111.45	41,362
13 Jul 16	111.30000 -0.10	112.35	110.85	111.50	41,366
12 Jul 16	111.40000 +1.30	112.75	110.30	110.50	61,776
11 Jul 16	110.10000 +1.45	110.40	108.05	108.80	50,639
08 Jul 16	108.65000 +0.45	108.90	107.30	108.00	59,386
07 Jul 16	108.20000 -0.65	110.30	107.95	109.00	58,442
06 Jul 16	108.85000 -1.30	110.40	108.10	109.75	52,803
05 Jul 16	110.15000 -0.10	110.75	109.75	110.25	57,235
04 Jul 16	110.25000 -0.85	112.85	110.20	111.65	47,487
01 Jul 16	111.10000 +2.20	111.40	108.50	109.40	66,433
30 Jun 16	108.90000 +0.15	109.50	107.65	108.50	77,943
29 Jun 16	108.75000 +2.65	109.00	106.45	107.10	62,259
28 Jun 16	106.10000 +2.70	107.45	105.15	105.50	101,728
27 Jun 16	103.40000 -3.60	107.10	103.20	106.75	93,998
24 Jun 16	107.00000 -5.20	108.75	105.00	105.75	157,597
23 Jun 16	112.20000 +1.90	112.50	110.00	110.00	60,221
22 Jun 16	110.30000 -0.10	111.15	109.55	110.10	49,924
21 Jun 16	110.40000 -0.55	111.15	110.15	110.75	60,684
20 Jun 16	110.95000 +3.85	111.55	107.50	107.50	58,789
17 Jun 16	107.10000 +1.05	108.15	106.05	106.05	184,294
16 Jun 16	106.05000 -1.30	107.75	105.05	106.55	99,852
15 Jun 16	107.35000 +0.15	108.30	106.55	107.50	92,506
14 Jun 16	107.20000 -1.75	109.20	107.05	108.75	71,668
13 Jun 16	108.95000 -1.10	110.10	108.45	109.10	61,747
10 Jun 16	110.05000 -2.00	112.45	109.65	112.00	77,456
09 Jun 16	112.05000 -2.30	114.50	111.15	114.35	107,931
08 Jun 16	114.35000 -1.40	116.30	113.80	115.75	86,115
07 Jun 16	115.75000 +1.25	115.75	114.25	114.95	59,199
06 Jun 16	114.50000 +0.50	114.90	113.10	113.50	73,380
03 Jun 16	114.00000 -1.50	116.50	113.20	116.00	78,078
02 Jun 16	115.50000 +1.60	115.75	113.00	113.25	80,946
01 Jun 16	113.90000 +3.35	114.45	110.50	110.80	73,976
31 May 16	110.55000 -1.05	112.00	110.40	112.00	80,421
30 May 16	111.60000 +1.40	112.85	110.05	110.05	33,606
27 May 16	110.20000 -0.80	112.00	109.10	111.25	58,737
26 May 16	111.00000 +2.70	111.20	108.05	108.30	61,440
25 May 16	108.30000 +2.90	108.35	105.75	106.50	87,376
24 May 16	105.40000 +8.66	108.00	103.75	104.60	228,543
23 May 16	96.74000 +0.04	96.90	96.19	96.70	11,133
20 May 16	96.70000 +0.07	97.66	95.62	96.65	55,591
19 May 16	96.63000 -1.20	98.00	96.14	97.84	37,258
18 May 16	97.83000 -0.32	98.74	97.60	98.01	29,082
17 May 16	98.15000 +0.28	98.19	97.60	97.76	39,226
16 May 16	97.87000 -0.14	98.21	97.17	98.21	17,477
13 May 16	98.01000 +0.44	98.21	97.01	97.26	21,988
12 May 16	97.57000 -0.61	98.39	96.87	97.50	31,373
11 May 16	98.18000 -0.89	99.49	97.84	99.00	41,009
10 May 16	99.07000 +1.24	99.32	97.92	98.00	42,196
09 May 16	97.83000 +0.61	98.85	97.26	97.27	44,143
06 May 16	97.22000 -1.17	98.43	96.94	98.26	25,867
05 May 16	98.39000 +0.04	99.23	97.76	98.35	24,357
04 May 16	98.35000 +0.02	99.28	97.65	98.40	50,921
03 May 16	98.33000 -1.03	99.46	97.78	99.00	83,299
02 May 16	99.36000 +1.49	99.82	97.36	97.36	75,544
29 Apr 16	97.87000 +9.00	102.10	91.36	91.36	250,645
28 Apr 16	88.87000 +1.37	88.87	86.76	87.50	47,018
27 Apr 16	87.50000 +1.41	87.50	85.00	86.41	80,653
26 Apr 16	86.09000 -2.44	88.90	85.78	88.53	87,029
25 Apr 16	88.53000 -3.01	91.74	88.30	91.50	84,133
22 Apr 16	91.54000 -1.19	92.74	91.54	92.51	47,600
21 Apr 16	92.73000 -1.50	94.25	92.73	94.25	52,347
20 Apr 16	94.23000 -0.41	94.84	94.01	94.64	23,205
19 Apr 16	94.64000 +1.23	95.11	93.40	93.49	31,539
18 Apr 16	93.41000 +0.50	93.74	91.98	92.00	30,812
15 Apr 16	92.91000 -0.79	93.80	92.78	93.70	25,621
14 Apr 16	93.70000 +0.81	93.98	92.35	93.00	30,533
13 Apr 16	92.89000 +1.68	92.89	91.02	91.25	31,945
12 Apr 16	91.21000 +2.04	91.21	87.63	89.23	48,296
11 Apr 16	89.17000 -1.21	90.00	89.17	90.00	27,299
08 Apr 16	90.38000 +0.77	90.50	88.09	89.50	39,383
07 Apr 16	89.61000 -1.43	91.25	89.32	90.87	39,436
06 Apr 16	91.04000 +1.36	91.14	89.31	89.53	29,662
05 Apr 16	89.68000 -0.35	89.97	89.24	89.92	26,435
04 Apr 16	90.03000 +0.03	90.63	89.27	89.76	30,883
01 Apr 16	90.00000 -1.16	91.12	88.00	91.01	49,040
31 Mar 16	91.16000 +0.39	91.64	90.37	90.67	42,648
30 Mar 16	90.77000 +2.06	91.26	88.96	88.96	55,701
29 Mar 16	88.71000 +0.08	89.11	87.85	88.51	25,930
24 Mar 16	88.63000 -1.03	89.40	88.51	89.26	17,126
23 Mar 16	89.66000 +0.76	89.74	88.59	88.59	24,324
22 Mar 16	88.90000 -0.80	89.74	87.86	89.51	43,506
21 Mar 16	89.70000 +0.26	90.25	88.76	89.20	22,966
18 Mar 16	89.44000 +0.01	89.90	88.88	89.28	63,233
17 Mar 16	89.43000 -0.31	90.35	88.30	90.00	51,445
16 Mar 16	89.74000 +0.25	89.98	89.20	89.35	36,776
15 Mar 16	89.49000 +0.36	89.57	88.53	89.01	38,888
14 Mar 16	89.13000 +1.82	89.49	87.32	87.32	39,511
11 Mar 16	87.31000 +0.54	88.21	86.45	87.27	37,228
10 Mar 16	86.77000 +0.62	88.13	85.87	86.16	110,312
09 Mar 16	86.15000 +1.75	86.39	84.20	84.26	42,604
08 Mar 16	84.40000 -0.86	85.51	83.97	85.51	36,541
07 Mar 16	85.26000 -0.27	85.86	85.01	85.52	36,309
04 Mar 16	85.53000 +0.46	85.99	84.51	85.11	46,301
03 Mar 16	85.07000 -0.32	85.34	84.28	85.15	34,245
02 Mar 16	85.39000 -1.37	87.04	84.94	86.94	47,037
01 Mar 16	86.76000 +1.31	87.57	84.93	85.01	43,264
29 Feb 16	85.45000 -1.15	86.28	84.58	86.26	59,323
26 Feb 16	86.60000 +0.14	87.28	85.40	85.77	60,931
25 Feb 16	86.46000 +1.21	87.00	79.90	84.00	136,335
24 Feb 16	85.25000 -0.13	85.74	84.04	85.74	36,619
23 Feb 16	85.38000 -1.74	86.94	85.38	86.52	32,820
22 Feb 16	87.12000 +0.83	87.73	86.36	86.37	38,196
19 Feb 16	86.29000 -0.65	87.14	85.64	86.17	36,986
18 Feb 16	86.94000 +0.92	87.10	85.52	86.48	23,441
17 Feb 16	86.02000 +2.59	86.49	83.48	83.48	34,857
16 Feb 16	83.43000 -0.67	84.88	83.23	84.49	45,638
15 Feb 16	84.10000 +2.21	84.92	82.87	82.87	49,418
12 Feb 16	81.89000 -0.55	82.53	80.81	82.48	61,631
11 Feb 16	82.44000 -2.84	84.76	81.38	84.76	87,323
10 Feb 16	85.28000 +2.18	86.46	83.07	83.13	76,671
09 Feb 16	83.10000 +1.09	84.07	79.98	82.00	103,778
08 Feb 16	82.01000 -4.86	87.74	81.84	87.49	93,724
05 Feb 16	86.87000 -2.95	90.47	86.77	89.57	64,129
04 Feb 16	89.82000 -0.24	90.74	88.64	90.73	57,948
03 Feb 16	90.06000 -2.09	92.90	89.20	92.00	50,056
02 Feb 16	92.15000 +0.14	92.58	91.08	91.77	54,295
01 Feb 16	92.01000 +1.97	92.05	88.80	89.92	78,230
29 Jan 16	90.04000 +2.26	90.04	88.17	88.38	47,664
28 Jan 16	87.78000 -1.23	89.42	87.19	88.76	66,267
27 Jan 16	89.01000 +0.08	89.92	88.46	89.24	54,129
26 Jan 16	88.93000 -0.39	89.33	87.51	88.51	44,116
25 Jan 16	89.32000 +0.46	89.64	88.26	89.11	47,137
22 Jan 16	88.86000 +0.90	90.25	88.51	88.73	97,903
21 Jan 16	87.96000 -0.78	89.87	86.60	88.65	88,170
20 Jan 16	88.74000 -4.88	93.55	88.53	92.76	126,248
19 Jan 16	93.62000 +2.69	93.99	90.52	90.52	90,198
18 Jan 16	90.93000 +0.51	91.44	90.23	90.30	81,414
15 Jan 16	90.42000 +0.30	91.13	88.56	90.40	100,985
14 Jan 16	90.12000 +0.78	90.82	88.35	90.51	88,021
13 Jan 16	89.34000 +0.60	90.85	89.09	89.15	53,781
12 Jan 16	88.74000 +1.65	89.36	87.66	87.74	52,340
11 Jan 16	87.09000 -0.99	88.46	86.30	88.00	119,457
08 Jan 16	88.08000 -1.43	90.85	88.08	89.44	58,112
07 Jan 16	89.51000 -2.21	90.26	87.44	90.26	85,464
06 Jan 16	91.72000 -1.30	93.01	91.08	93.01	37,569
05 Jan 16	93.02000 -0.41	94.45	91.70	93.77	48,401
04 Jan 16	93.43000 -1.17	93.83	92.23	93.80	42,387
31 Dec 15	94.60000 -1.91	96.47	94.42	96.47	19,334
30 Dec 15	96.51000 -0.35	96.90	95.55	96.76	36,738
29 Dec 15	96.86000 +2.69	96.86	94.39	94.39	41,157
28 Dec 15	94.17000 +1.07	94.41	92.81	93.01	17,498
24 Dec 15	93.10000 -0.12	93.39	93.01	93.24	3,048
23 Dec 15	93.22000 +1.98	93.22	91.46	91.46	33,679
22 Dec 15	91.24000 -0.07	91.85	90.75	91.57	30,470
21 Dec 15	91.31000 -1.20	92.85	91.31	92.50	36,936
18 Dec 15	92.51000 -2.89	94.44	92.01	94.00	114,144
17 Dec 15	95.40000 +1.37	95.99	94.93	95.00	54,418
16 Dec 15	94.03000 +0.34	94.74	93.61	93.88	46,096
15 Dec 15	93.69000 +2.16	93.71	91.66	91.74	60,247
14 Dec 15	91.53000 +0.44	92.14	90.70	91.00	78,341
11 Dec 15	91.09000 -0.13	91.48	90.26	91.01	69,150
10 Dec 15	91.22000 -1.08	92.01	90.45	92.01	40,448
09 Dec 15	92.30000 -0.06	93.14	91.62	92.49	56,015
08 Dec 15	92.36000 -1.36	94.40	92.33	93.69	51,663
07 Dec 15	93.72000 -0.29	95.93	93.00	93.79	87,563
04 Dec 15	94.01000 -0.23	94.37	92.65	93.98	42,745
03 Dec 15	94.24000 -1.91	97.32	94.07	96.00	60,774
02 Dec 15	96.15000 +0.25	96.91	95.58	95.76	44,128
01 Dec 15	95.90000 -1.02	97.45	95.72	97.04	48,376
30 Nov 15	96.92000 +1.92	97.04	94.98	95.22	52,196
27 Nov 15	95.00000 +0.77	95.96	93.51	93.95	63,479
26 Nov 15	94.23000 +0.49	94.40	93.20	93.26	33,972
25 Nov 15	93.74000 +1.93	93.84	91.51	91.51	36,673
24 Nov 15	91.81000 -0.91	92.61	91.27	92.51	73,600
23 Nov 15	92.72000 -0.38	93.28	92.26	92.99	40,344
20 Nov 15	93.10000 +0.19	93.41	91.97	92.53	37,716
19 Nov 15	92.91000 +0.62	93.56	92.11	92.11	56,649
18 Nov 15	92.29000 -0.12	92.65	91.39	92.01	32,120
17 Nov 15	92.41000 +1.21	93.65	91.24	91.24	50,642
16 Nov 15	91.20000 +0.69	91.40	89.02	89.51	61,648
13 Nov 15	90.51000 -1.93	92.55	90.33	92.44	39,703
12 Nov 15	92.44000 -0.81	94.31	92.22	92.76	49,311
11 Nov 15	93.25000 +2.10	93.40	91.49	91.49	79,055
10 Nov 15	91.15000 +0.37	91.37	90.48	90.92	57,784
09 Nov 15	90.78000 -1.34	92.09	90.74	91.61	66,224
06 Nov 15	92.12000 -1.28	93.40	92.03	93.37	36,628
05 Nov 15	93.40000 +1.51	95.23	91.76	91.76	71,279
04 Nov 15	91.89000 +0.05	92.16	91.54	91.73	49,167
03 Nov 15	91.84000 +0.18	91.92	91.19	91.65	40,557
02 Nov 15	91.66000 -0.82	92.20	91.50	91.78	50,914
30 Oct 15	92.48000 -0.83	93.66	91.78	93.00	83,833
29 Oct 15	93.31000 -0.54	94.93	91.80	93.95	91,451
28 Oct 15	93.85000 +6.55	96.42	91.20	92.30	272,697
27 Oct 15	87.30000 -0.98	88.43	87.30	88.27	103,908
26 Oct 15	88.28000 -1.96	90.07	87.92	89.88	68,281
23 Oct 15	90.24000 +1.48	90.59	88.63	89.00	60,828
22 Oct 15	88.76000 +0.89	89.08	87.36	87.75	39,028
21 Oct 15	87.87000 +0.00	88.20	87.50	87.92	76,220
20 Oct 15	87.87000 +1.25	88.08	86.39	86.39	61,204
19 Oct 15	86.62000 +0.38	86.89	85.71	85.89	46,454
16 Oct 15	86.24000 +0.89	86.49	85.22	85.50	56,662
15 Oct 15	85.35000 +0.92	86.01	84.02	84.86	39,590
14 Oct 15	84.43000 -1.14	85.34	84.26	85.34	29,869
13 Oct 15	85.57000 +0.05	86.03	85.01	85.51	30,641
12 Oct 15	85.52000 -0.12	86.07	84.94	85.47	67,102
09 Oct 15	85.64000 +0.16	86.10	85.18	85.98	51,423
08 Oct 15	85.48000 -0.03	86.15	85.33	85.53	56,448
07 Oct 15	85.51000 -0.25	86.32	84.80	85.70	74,810
06 Oct 15	85.76000 -0.14	86.24	85.33	85.99	51,524
05 Oct 15	85.90000 +2.19	86.03	84.32	84.36	70,369
02 Oct 15	83.71000 -0.45	85.12	82.53	84.45	74,782
01 Oct 15	84.16000 +1.75	86.47	82.86	82.86	130,137
30 Sep 15	82.41000 +1.97	82.87	81.03	81.03	63,728
29 Sep 15	80.44000 -0.98	81.33	79.75	81.01	126,734
28 Sep 15	81.42000 -1.46	82.99	81.42	82.51	57,663
25 Sep 15	82.88000 +3.36	83.62	80.48	80.48	90,702
24 Sep 15	79.52000 -2.10	82.10	79.01	81.60	109,549
23 Sep 15	81.62000 +0.62	81.90	80.43	81.00	62,748
22 Sep 15	81.00000 -1.61	82.68	80.80	82.60	101,545
21 Sep 15	82.61000 +0.84	83.36	80.90	81.67	62,485
18 Sep 15	81.77000 +0.52	81.77	80.20	80.94	148,656
17 Sep 15	81.25000 +1.31	81.52	79.33	80.10	56,910
16 Sep 15	79.94000 +0.18	82.61	79.51	80.00	71,840
15 Sep 15	79.76000 -0.66	80.87	79.62	80.51	41,493
14 Sep 15	80.42000 -1.17	82.38	80.42	81.64	69,321
11 Sep 15	81.59000 +0.03	82.04	80.41	82.00	57,414
10 Sep 15	81.56000 -0.25	82.79	80.80	81.52	101,804
09 Sep 15	81.81000 +2.04	83.13	81.21	81.21	122,281
08 Sep 15	79.77000 -1.95	82.40	78.93	81.89	134,233
07 Sep 15	81.72000 -0.01	82.68	80.51	82.03	57,082
04 Sep 15	81.73000 -1.51	83.49	81.26	83.20	91,483
03 Sep 15	83.24000 +2.11	84.70	81.68	81.68	86,768
02 Sep 15	81.13000 +0.81	81.74	79.91	80.40	105,530
01 Sep 15	80.32000 -2.66	82.57	79.54	82.26	58,925
31 Aug 15	82.98000 -0.55	83.64	82.35	83.56	42,766
28 Aug 15	83.53000 -0.12	83.82	81.82	83.68	57,490
27 Aug 15	83.65000 +1.39	83.80	82.77	82.99	80,541
26 Aug 15	82.26000 -0.46	83.58	80.66	82.29	70,671
25 Aug 15	82.72000 +2.90	83.29	80.00	80.05	87,226
24 Aug 15	79.82000 -3.08	81.22	77.55	81.05	80,838
21 Aug 15	82.90000 -2.85	85.02	82.73	85.00	81,875
20 Aug 15	85.75000 -2.69	88.73	85.26	88.26	77,399
19 Aug 15	88.44000 -0.77	89.03	87.54	89.01	36,444
18 Aug 15	89.21000 +0.16	89.64	88.55	89.18	35,622
17 Aug 15	89.05000 -0.20	90.00	88.14	89.61	40,077
14 Aug 15	89.25000 +1.12	89.74	88.29	88.41	58,297
13 Aug 15	88.13000 +2.04	88.98	86.80	86.99	101,171
12 Aug 15	86.09000 -4.80	90.26	85.02	90.26	116,922
11 Aug 15	90.89000 -1.11	91.76	89.64	91.76	56,785
10 Aug 15	92.00000 +0.13	92.75	91.39	91.99	59,070
07 Aug 15	91.87000 -1.10	93.16	91.62	93.00	48,280
06 Aug 15	92.97000 -0.21	93.67	92.73	92.98	46,320
05 Aug 15	93.18000 +0.24	93.95	92.82	93.00	75,118
04 Aug 15	92.94000 +0.81	92.94	91.50	92.27	49,913
03 Aug 15	92.13000 +0.27	93.35	91.81	91.90	67,181
31 Jul 15	91.86000 +0.93	91.98	90.34	90.76	82,919
30 Jul 15	90.93000 -0.15	91.00	90.18	91.00	73,005
29 Jul 15	91.08000 +1.78	91.50	89.32	89.32	84,399
28 Jul 15	89.30000 +1.04	90.10	88.55	88.62	76,199
27 Jul 15	88.26000 -2.46	90.49	87.22	90.26	98,262
24 Jul 15	90.72000 +0.99	90.98	89.55	90.20	96,451
23 Jul 15	89.73000 -2.02	92.25	88.35	92.15	141,929
22 Jul 15	91.75000 -0.35	92.49	91.52	92.10	74,447
21 Jul 15	92.10000 +0.20	92.37	91.58	91.90	134,375
20 Jul 15	91.90000 +0.69	92.10	91.06	91.24	106,737
17 Jul 15	91.21000 +0.28	91.73	90.88	91.30	78,114
16 Jul 15	90.93000 +0.63	91.24	89.86	90.34	84,852
15 Jul 15	90.30000 -1.27	91.92	89.95	91.00	85,546
14 Jul 15	91.57000 -0.08	91.98	90.17	91.98	83,175
13 Jul 15	91.65000 +2.40	91.99	89.63	89.63	95,762
10 Jul 15	89.25000 +3.11	89.35	86.45	86.72	99,110
09 Jul 15	86.14000 +1.31	86.35	85.03	85.03	90,798
08 Jul 15	84.83000 -0.22	85.53	84.00	85.30	91,342
07 Jul 15	85.05000 -1.65	86.88	84.79	86.59	116,855
06 Jul 15	86.70000 -0.28	87.06	85.79	86.11	90,935
03 Jul 15	86.98000 -1.12	88.59	86.00	88.01	78,783
02 Jul 15	88.10000 -0.50	89.17	87.71	88.32	182,786
01 Jul 15	88.60000 +5.00	89.25	84.08	84.24	247,697
30 Jun 15	83.60000 -0.10	84.53	82.28	83.51	116,746
29 Jun 15	83.70000 -1.37	85.03	81.89	82.91	135,444
26 Jun 15	85.07000 -0.76	85.83	84.78	85.51	115,906
25 Jun 15	85.83000 +0.43	86.33	84.88	85.32	94,182
24 Jun 15	85.40000 +0.91	86.02	84.26	84.26	112,458
23 Jun 15	84.49000 +0.48	85.44	83.86	84.00	138,649
22 Jun 15	84.01000 +5.40	84.15	78.73	79.00	323,030
19 Jun 15	78.61000 -0.36	79.56	78.45	78.99	339,475
18 Jun 15	78.97000 -0.06	79.38	78.24	78.74	83,319
17 Jun 15	79.03000 +0.73	79.16	78.08	78.13	90,224
16 Jun 15	78.30000 +0.02	78.55	76.97	78.26	83,784
15 Jun 15	78.28000 -0.59	78.64	77.91	78.26	64,319
12 Jun 15	78.87000 -0.20	79.78	78.41	78.95	69,180
11 Jun 15	79.07000 -0.43	79.50	78.00	79.26	123,114
10 Jun 15	79.50000 +0.71	79.63	78.34	78.91	118,774
09 Jun 15	78.79000 -0.41	79.42	78.18	79.01	47,136
08 Jun 15	79.20000 +0.55	80.17	78.53	78.98	61,088
05 Jun 15	78.65000 -1.04	79.86	78.51	79.86	47,134
04 Jun 15	79.69000 -0.64	80.40	79.09	80.26	54,264
03 Jun 15	80.33000 -0.73	81.58	80.20	81.00	97,537
02 Jun 15	81.06000 +0.36	81.60	80.32	80.85	111,391
01 Jun 15	80.70000 +0.01	81.53	80.46	80.53	95,425
29 May 15	80.69000 -0.89	81.58	80.17	81.50	90,015
28 May 15	81.58000 -0.30	82.03	81.51	81.51	86,073
27 May 15	81.88000 +0.94	81.99	80.99	81.08	167,231
26 May 15	80.94000 -1.06	82.05	80.94	81.90	45,007
25 May 15	82.00000 +0.29	82.00	81.51	81.90	18,015
22 May 15	81.71000 -0.28	82.15	81.52	81.84	50,215
21 May 15	81.99000 +0.10	82.28	81.67	81.87	72,442
20 May 15	81.89000 +0.00	82.45	81.65	81.91	79,089
19 May 15	81.89000 +0.11	82.34	81.50	81.99	130,030
18 May 15	81.78000 +0.78	82.40	81.36	81.70	282,457
15 May 15	81.00000 -1.64	82.49	81.00	81.11	155,539
14 May 15	82.64000 -0.05	82.99	82.45	82.75	68,798
13 May 15	82.69000 +1.29	82.98	81.26	81.70	113,092
12 May 15	81.40000 -1.59	82.88	80.52	82.70	131,811
11 May 15	82.99000 +0.77	83.31	81.92	82.25	61,759
08 May 15	82.22000 +1.02	82.89	80.61	81.98	75,553
07 May 15	81.20000 -0.44	81.74	79.86	81.26	85,803
06 May 15	81.64000 -0.52	82.98	81.64	82.00	127,311
05 May 15	82.16000 -4.06	85.55	82.16	84.50	168,168
04 May 15	86.22000 +3.50	86.40	82.26	82.26	113,436
30 Apr 15	82.72000 -1.98	85.31	82.18	84.61	157,301
29 Apr 15	84.70000 +0.00	86.38	84.68	84.70	136,905
28 Apr 15	84.70000 -2.33	87.66	83.51	86.52	279,974
27 Apr 15	87.03000 +4.19	87.66	81.84	81.92	413,869
24 Apr 15	82.84000 +12.37	84.16	76.37	76.76	662,871
23 Apr 15	70.47000 +0.48	70.70	69.69	69.99	67,869
22 Apr 15	69.99000 -0.53	70.50	69.02	70.50	103,537
21 Apr 15	70.52000 +0.99	70.70	69.26	69.62	77,844
20 Apr 15	69.53000 -0.36	70.49	68.94	69.85	81,646
17 Apr 15	69.89000 -0.92	71.07	69.83	70.76	53,660
16 Apr 15	70.81000 -1.01	71.82	70.62	71.64	98,011
15 Apr 15	71.82000 +1.55	72.16	70.07	70.49	112,570
14 Apr 15	70.27000 +1.00	70.53	68.82	69.28	145,749
13 Apr 15	69.27000 +0.32	69.39	68.44	68.62	109,251
10 Apr 15	68.95000 +0.96	69.35	67.81	67.94	135,721
09 Apr 15	67.99000 -0.85	68.18	66.05	68.18	133,833
08 Apr 15	68.84000 +0.36	68.95	68.27	68.50	85,178
07 Apr 15	68.48000 +0.59	68.55	67.68	67.71	74,170
02 Apr 15	67.89000 +0.32	68.10	67.26	67.26	54,046
01 Apr 15	67.57000 +0.47	67.82	66.75	67.01	87,003
31 Mar 15	67.10000 -0.48	68.43	66.51	67.26	130,975
30 Mar 15	67.58000 +0.45	68.15	67.04	67.13	64,847
27 Mar 15	67.13000 +0.13	67.49	66.76	66.76	66,760
26 Mar 15	67.00000 -0.30	67.26	65.87	67.01	100,875
25 Mar 15	67.30000 +0.13	67.61	67.01	67.31	66,734
24 Mar 15	67.17000 -0.27	67.45	66.74	67.35	72,321
23 Mar 15	67.44000 +0.28	68.00	65.50	67.16	120,268
20 Mar 15	67.16000 +1.09	67.80	65.91	66.01	147,427
19 Mar 15	66.07000 +0.02	66.34	65.51	65.77	62,470
18 Mar 15	66.05000 -0.40	66.65	65.76	66.48	86,860
17 Mar 15	66.45000 -0.10	66.80	66.12	66.55	60,085
16 Mar 15	66.55000 +0.81	66.95	65.65	65.65	70,775
13 Mar 15	65.74000 +0.06	66.00	65.46	65.65	42,513
12 Mar 15	65.68000 -0.43	66.02	65.34	65.92	61,355
11 Mar 15	66.11000 +0.62	66.27	65.27	65.29	46,760
10 Mar 15	65.49000 -0.63	66.46	64.96	66.01	61,638
09 Mar 15	66.12000 -0.21	66.49	65.72	66.39	62,932
06 Mar 15	66.33000 +0.13	66.99	65.94	66.01	46,933
05 Mar 15	66.20000 +0.60	66.47	65.36	65.36	58,820
04 Mar 15	65.60000 +0.33	65.62	65.19	65.26	82,147
03 Mar 15	65.27000 -0.16	66.02	65.01	65.26	70,613
02 Mar 15	65.43000 -0.90	66.50	65.12	65.83	106,933
27 Feb 15	66.33000 -0.32	66.88	65.88	66.36	76,303
26 Feb 15	66.65000 -0.54	67.24	65.78	67.01	91,692
25 Feb 15	67.19000 -0.20	67.66	66.84	67.04	51,973
24 Feb 15	67.39000 +0.69	67.47	66.49	66.51	104,756
23 Feb 15	66.70000 +0.01	66.93	66.42	66.80	65,948
20 Feb 15	66.69000 -0.19	67.19	66.33	66.51	85,413
19 Feb 15	66.88000 +0.15	66.95	66.23	66.51	46,735
18 Feb 15	66.73000 +0.94	67.20	65.76	65.99	62,282
17 Feb 15	65.79000 -0.26	66.65	65.35	65.76	55,164
16 Feb 15	66.05000 +0.34	66.38	65.34	65.51	74,742
13 Feb 15	65.71000 +0.33	66.47	65.47	65.74	71,741
12 Feb 15	65.38000 +1.25	65.46	63.92	63.92	83,335
11 Feb 15	64.13000 +0.14	64.26	63.46	64.00	56,321
10 Feb 15	63.99000 +1.01	63.99	62.57	62.76	99,932
09 Feb 15	62.98000 +0.40	62.99	62.33	62.61	85,126
06 Feb 15	62.58000 -0.19	62.78	62.01	62.65	64,481
05 Feb 15	62.77000 +0.38	62.80	62.18	62.51	58,588
04 Feb 15	62.39000 +0.89	63.87	61.55	61.55	147,524
03 Feb 15	61.50000 +1.33	61.80	59.94	60.01	99,134
02 Feb 15	60.17000 -0.50	61.20	59.76	60.80	59,634
30 Jan 15	60.67000 +0.73	60.74	59.85	59.86	81,594
29 Jan 15	59.94000 -0.05	60.19	59.59	59.94	77,780
28 Jan 15	59.99000 +0.49	60.49	59.29	59.50	110,460
27 Jan 15	59.50000 +0.00	59.78	58.80	59.50	227,534
26 Jan 15	59.50000 +0.50	59.80	58.90	59.00	155,881
23 Jan 15	59.00000 -0.30	59.59	58.75	59.49	133,455
22 Jan 15	59.30000 +0.10	59.50	58.90	59.20	83,938
21 Jan 15	59.20000 -0.25	59.61	58.01	59.50	190,193
20 Jan 15	59.45000 -0.25	59.69	59.10	59.50	96,851
19 Jan 15	59.70000 +0.44	59.86	59.24	59.63	101,565
16 Jan 15	59.26000 -3.50	62.19	59.22	61.73	244,632
15 Jan 15	62.76000 +0.13	63.09	61.76	62.74	59,991
14 Jan 15	62.63000 -0.08	63.21	62.27	62.27	84,936
13 Jan 15	62.71000 +1.14	63.54	61.57	61.64	58,074
12 Jan 15	61.57000 +0.57	61.92	60.76	61.24	105,269
09 Jan 15	61.00000 -0.36	61.53	60.74	61.13	29,974
08 Jan 15	61.36000 +1.35	61.66	60.05	60.25	30,539
07 Jan 15	60.01000 -0.44	60.48	59.76	60.34	68,497
06 Jan 15	60.45000 -0.35	60.98	60.37	60.76	62,857
05 Jan 15	60.80000 -0.65	61.69	60.52	61.50	49,706
02 Jan 15	61.45000 -0.12	61.97	61.23	61.74	32,076
31 Dec 14	61.57000 +0.20	61.69	61.26	61.26	3,524
30 Dec 14	61.37000 -0.48	61.87	61.34	61.76	18,146
29 Dec 14	61.85000 -0.17	62.17	61.52	61.76	36,696
24 Dec 14	62.02000 -0.03	62.49	62.01	62.01	6,482
23 Dec 14	62.05000 +0.30	62.45	61.51	61.51	66,066
22 Dec 14	61.75000 +0.70	61.87	60.73	60.73	46,928
19 Dec 14	61.05000 +0.17	61.56	60.62	60.89	62,462
18 Dec 14	60.88000 +1.15	61.24	59.92	59.96	80,432
17 Dec 14	59.73000 -0.63	60.35	59.55	60.30	85,389
16 Dec 14	60.36000 -3.08	63.29	59.56	63.26	161,833
15 Dec 14	63.44000 -0.02	64.73	63.29	63.40	69,529
12 Dec 14	63.46000 -1.09	64.51	63.46	64.51	35,996
11 Dec 14	64.55000 -0.35	64.96	64.15	64.76	43,808
10 Dec 14	64.90000 -0.14	65.69	64.76	65.01	55,297
09 Dec 14	65.04000 -0.60	65.69	64.61	65.69	100,970
08 Dec 14	65.64000 +0.32	65.88	65.15	65.26	42,816
05 Dec 14	65.32000 -0.08	66.10	65.24	65.70	46,965
04 Dec 14	65.40000 -0.90	66.74	65.30	66.30	41,928
03 Dec 14	66.30000 -0.17	66.60	66.06	66.46	95,863
02 Dec 14	66.47000 +0.22	66.74	65.85	66.04	57,179
01 Dec 14	66.25000 +0.57	66.25	65.67	65.69	29,937
28 Nov 14	65.68000 -0.20	66.03	65.68	65.76	22,616
27 Nov 14	65.88000 +0.21	66.10	65.54	65.54	25,490
26 Nov 14	65.67000 -0.28	66.09	65.45	65.76	22,438
25 Nov 14	65.95000 +0.30	66.07	65.50	65.59	29,282
24 Nov 14	65.65000 +0.11	65.91	65.01	65.34	34,221
21 Nov 14	65.54000 +0.41	66.10	65.01	65.01	57,367
20 Nov 14	65.13000 -0.17	65.31	64.80	65.18	44,673
19 Nov 14	65.30000 +0.40	65.44	64.82	64.82	36,255
18 Nov 14	64.90000 +0.27	65.05	64.59	64.98	32,115
17 Nov 14	64.63000 +0.86	64.85	63.51	63.59	45,271
14 Nov 14	63.77000 -0.83	64.88	63.77	64.60	60,414
13 Nov 14	64.60000 -0.15	65.49	64.40	64.80	51,549
12 Nov 14	64.75000 -0.23	65.40	64.63	64.99	43,577
11 Nov 14	64.98000 -0.21	65.50	64.89	64.99	22,848
10 Nov 14	65.19000 +0.06	65.33	64.99	65.01	30,769
07 Nov 14	65.13000 +0.13	65.37	64.94	65.00	38,310
06 Nov 14	65.00000 +0.02	65.30	64.88	64.98	46,157
05 Nov 14	64.98000 +0.22	65.26	63.76	64.01	68,847
04 Nov 14	64.76000 -0.53	65.35	64.61	65.01	44,360
03 Nov 14	65.29000 +0.00	65.60	64.90	64.90	79,137
31 Oct 14	65.29000 +0.63	65.29	64.54	64.75	96,046
30 Oct 14	64.66000 +0.25	64.66	64.05	64.50	72,895
29 Oct 14	64.41000 +0.20	64.69	64.07	64.07	107,200
28 Oct 14	64.21000 -0.14	64.62	63.89	64.06	75,460
27 Oct 14	64.35000 +0.00	64.65	63.82	64.00	213,112
24 Oct 14	64.35000 +4.81	64.55	59.85	60.00	210,637
23 Oct 14	59.54000 -0.05	59.66	58.80	59.29	39,791
22 Oct 14	59.59000 +0.05	59.91	59.39	59.61	48,971
21 Oct 14	59.54000 +1.28	59.70	58.01	58.01	70,140
20 Oct 14	58.26000 -0.17	58.78	58.05	58.19	37,043
17 Oct 14	58.43000 +0.71	58.57	57.51	58.00	134,015
16 Oct 14	57.72000 -0.30	58.66	57.33	58.11	92,862
15 Oct 14	58.02000 -0.34	59.06	57.79	58.19	58,631
14 Oct 14	58.36000 +0.36	58.51	57.26	58.00	52,759
13 Oct 14	58.00000 -0.21	58.74	58.00	58.00	68,600
10 Oct 14	58.21000 -0.67	58.57	57.74	58.57	50,431
09 Oct 14	58.88000 -0.15	59.68	58.88	59.19	48,434
08 Oct 14	59.03000 -0.09	59.24	58.67	59.01	46,622
07 Oct 14	59.12000 -0.31	59.61	58.94	59.47	62,554
06 Oct 14	59.43000 +0.55	59.99	59.00	59.00	47,256
03 Oct 14	58.88000 -0.41	59.62	58.69	59.50	49,474
02 Oct 14	59.29000 +0.32	59.67	58.76	59.19	77,936
01 Oct 14	58.97000 -0.75	60.00	58.92	59.72	56,830
30 Sep 14	59.72000 -0.28	60.11	59.63	60.11	47,312
29 Sep 14	60.00000 -0.68	60.77	59.86	60.76	39,002
26 Sep 14	60.68000 -0.50	61.28	60.51	61.20	45,736
25 Sep 14	61.18000 -0.23	62.00	60.90	61.49	44,528
24 Sep 14	61.41000 +0.10	61.41	60.86	61.29	55,812
23 Sep 14	61.31000 -1.25	62.65	61.30	62.62	44,642
22 Sep 14	62.56000 -0.27	62.95	62.26	62.51	27,221
19 Sep 14	62.83000 +0.03	63.48	62.68	62.80	59,768
18 Sep 14	62.80000 +0.12	63.07	62.23	62.86	45,857
17 Sep 14	62.68000 -0.38	63.24	62.68	63.24	37,789
16 Sep 14	63.06000 -0.55	63.56	62.97	63.53	88,272
15 Sep 14	63.61000 +0.08	63.85	63.25	63.64	64,328
12 Sep 14	63.53000 +1.32	63.55	62.22	62.38	97,098
11 Sep 14	62.21000 +0.57	62.49	61.79	61.79	46,292
10 Sep 14	61.64000 +0.28	61.84	61.30	61.49	115,970
09 Sep 14	61.36000 -0.13	61.50	61.07	61.40	42,742
08 Sep 14	61.49000 +0.53	61.49	60.80	61.06	64,671
05 Sep 14	60.96000 -0.41	61.50	60.76	61.26	76,382
04 Sep 14	61.37000 +0.72	61.48	60.60	60.70	34,924
03 Sep 14	60.65000 +0.55	60.97	60.20	60.22	38,836
02 Sep 14	60.10000 -0.15	60.62	59.59	60.36	46,338
01 Sep 14	60.25000 +0.35	60.28	59.80	59.99	38,174
29 Aug 14	59.90000 -0.34	60.35	59.82	60.35	64,832
28 Aug 14	60.24000 -0.90	61.12	60.09	61.12	25,955
27 Aug 14	61.14000 -0.01	61.36	60.85	61.01	21,208
26 Aug 14	61.15000 +0.35	61.30	60.53	60.87	38,642
25 Aug 14	60.80000 +0.68	60.80	60.36	60.49	32,023
22 Aug 14	60.12000 -0.85	61.04	59.90	61.00	29,888
21 Aug 14	60.97000 +0.07	61.07	60.70	60.70	32,689
20 Aug 14	60.90000 +0.00	61.28	60.56	60.97	30,192
19 Aug 14	60.90000 +0.27	60.98	60.39	60.70	37,927
18 Aug 14	60.63000 +0.29	60.79	60.40	60.40	16,680
15 Aug 14	60.34000 -0.06	61.11	60.01	60.61	30,903
14 Aug 14	60.40000 +0.16	60.54	60.02	60.30	34,918
13 Aug 14	60.24000 -0.06	60.71	60.11	60.49	26,275
12 Aug 14	60.30000 +0.41	60.30	59.89	59.99	27,636
11 Aug 14	59.89000 +0.35	60.25	59.72	59.74	28,367
08 Aug 14	59.54000 -0.55	59.85	59.05	59.53	49,171
07 Aug 14	60.09000 -0.04	60.49	59.91	60.24	28,828
06 Aug 14	60.13000 +0.26	60.40	59.56	59.67	55,788
05 Aug 14	59.87000 +0.43	60.14	59.27	59.29	51,152
04 Aug 14	59.44000 -0.83	60.27	59.34	60.27	38,231
01 Aug 14	60.27000 -0.28	60.88	59.51	60.51	65,334
31 Jul 14	60.55000 -1.82	62.48	60.50	62.48	45,931
30 Jul 14	62.37000 -0.53	63.00	62.22	63.00	26,923
29 Jul 14	62.90000 +0.47	63.15	62.30	62.37	59,776
28 Jul 14	62.43000 -0.30	62.80	62.27	62.74	34,966
25 Jul 14	62.73000 +0.06	63.00	62.43	62.80	179,753
24 Jul 14	62.67000 -1.21	63.51	62.21	63.51	93,568
23 Jul 14	63.88000 +0.14	64.11	63.65	63.65	59,396
22 Jul 14	63.74000 -0.39	64.29	63.74	64.00	34,542
21 Jul 14	64.13000 -0.35	64.76	63.51	64.03	38,937
18 Jul 14	64.48000 +0.33	64.88	63.81	64.16	46,545
17 Jul 14	64.15000 -0.62	64.72	64.14	64.65	22,801
16 Jul 14	64.77000 +0.98	64.80	63.76	63.84	54,617
15 Jul 14	63.79000 -0.70	64.50	63.70	64.50	65,422
14 Jul 14	64.49000 +0.67	64.62	63.71	63.92	22,458
11 Jul 14	63.82000 +0.13	64.05	63.23	63.62	32,153
10 Jul 14	63.69000 -0.04	64.25	63.36	63.88	43,896
09 Jul 14	63.73000 +0.01	63.95	63.52	63.79	30,987
08 Jul 14	63.72000 -0.40	64.25	63.07	64.08	42,780
07 Jul 14	64.12000 -1.15	65.00	64.12	65.00	18,602
04 Jul 14	65.27000 -0.38	65.74	65.10	65.56	14,720
03 Jul 14	65.65000 +0.30	65.79	65.31	65.31	33,386
02 Jul 14	65.35000 +0.74	65.46	64.60	64.60	43,678
01 Jul 14	64.61000 -0.04	65.33	64.28	64.69	40,515
30 Jun 14	64.65000 -1.20	66.15	64.15	65.90	80,047
27 Jun 14	65.85000 +0.09	65.90	65.36	65.89	59,797
26 Jun 14	65.76000 +0.17	66.33	65.50	65.50	41,957
25 Jun 14	65.59000 +0.16	65.80	65.13	65.44	31,671
24 Jun 14	65.43000 +0.30	65.97	64.99	65.06	51,946
23 Jun 14	65.13000 +0.44	65.24	64.00	64.46	34,517
20 Jun 14	64.69000 -0.91	65.39	64.29	65.03	66,362
19 Jun 14	65.60000 +0.12	66.49	65.56	65.56	33,021
18 Jun 14	65.48000 +0.24	65.64	65.01	65.24	64,780
17 Jun 14	65.24000 +0.33	65.57	64.43	64.92	37,397
16 Jun 14	64.91000 -0.45	65.49	64.50	65.26	21,417
13 Jun 14	65.36000 -1.22	66.74	65.22	66.74	47,115
12 Jun 14	66.58000 +0.51	66.93	66.07	66.10	18,856
11 Jun 14	66.07000 -0.17	66.30	65.64	66.11	19,358
10 Jun 14	66.24000 +0.14	66.37	65.00	66.10	44,924
09 Jun 14	66.10000 -0.08	66.66	66.01	66.20	20,187
06 Jun 14	66.18000 +0.17	66.59	65.76	66.00	34,247
05 Jun 14	66.01000 -0.42	66.50	65.43	66.49	43,206
04 Jun 14	66.43000 +0.82	66.50	65.33	65.77	33,947
03 Jun 14	65.61000 -0.48	66.00	65.39	66.00	28,672
02 Jun 14	66.09000 -0.07	67.21	66.02	66.24	31,943
30 May 14	66.16000 -0.43	66.59	65.86	66.59	32,520
29 May 14	66.59000 +0.16	66.74	66.16	66.41	12,167
28 May 14	66.43000 -0.08	66.83	66.18	66.60	34,302
27 May 14	66.51000 +0.74	66.73	65.60	65.73	36,616
26 May 14	65.77000 +0.12	66.60	65.58	65.65	43,020
23 May 14	65.65000 -0.74	66.77	65.65	66.25	37,655
22 May 14	66.39000 +1.07	66.39	65.26	65.26	34,918
21 May 14	65.32000 -0.27	65.79	65.14	65.50	44,790
20 May 14	65.59000 -1.08	66.73	65.40	66.70	45,197
19 May 14	66.67000 +0.26	67.15	64.82	64.82	93,692
16 May 14	66.41000 -1.82	68.46	66.06	68.19	55,634
15 May 14	68.23000 -0.66	68.99	68.19	68.54	55,921
14 May 14	68.89000 +1.46	68.90	67.43	67.67	56,195
13 May 14	67.43000 -0.80	68.50	67.34	68.33	33,986
12 May 14	68.23000 +0.51	68.96	67.60	67.60	74,180
09 May 14	67.72000 -0.24	68.00	67.25	67.95	27,992
08 May 14	67.96000 +0.42	68.03	67.19	67.58	90,016
07 May 14	67.54000 +1.00	67.54	66.53	66.62	40,435
06 May 14	66.54000 -0.46	67.24	66.03	66.50	68,417
05 May 14	67.00000 +0.43	67.00	65.83	66.51	29,556
02 May 14	66.57000 +0.15	66.74	66.03	66.03	32,108
30 Apr 14	66.42000 -0.12	66.65	65.80	66.27	42,502
29 Apr 14	66.54000 +0.29	66.90	66.08	66.49	47,522
28 Apr 14	66.25000 +0.94	66.69	65.25	65.33	98,645
25 Apr 14	65.31000 -1.36	65.50	63.80	65.50	101,644
24 Apr 14	66.67000 +0.48	66.90	66.00	66.00	45,320
23 Apr 14	66.19000 +0.39	66.30	65.62	65.70	52,735
22 Apr 14	65.80000 +0.51	65.81	65.00	65.00	63,431
17 Apr 14	65.29000 +0.48	65.29	64.60	64.79	45,129
16 Apr 14	64.81000 +0.61	64.85	64.27	64.49	48,718
15 Apr 14	64.20000 -0.41	64.90	64.20	64.51	43,076
14 Apr 14	64.61000 +0.35	65.01	63.73	63.73	64,881
11 Apr 14	64.26000 -0.20	64.99	63.77	63.77	129,414
10 Apr 14	64.46000 +0.57	65.43	64.02	64.89	143,134
09 Apr 14	63.89000 +0.49	64.12	63.59	63.68	50,524
08 Apr 14	63.40000 -0.05	63.73	62.85	63.35	45,926
07 Apr 14	63.45000 -0.25	63.52	63.04	63.22	66,005
04 Apr 14	63.70000 +0.27	63.70	63.23	63.35	43,275
03 Apr 14	63.43000 -0.87	64.46	63.33	64.18	144,721
02 Apr 14	64.30000 +0.91	64.68	63.19	63.45	103,543
01 Apr 14	63.39000 +0.75	63.39	62.63	62.63	75,431
31 Mar 14	62.64000 +0.09	63.23	62.53	62.60	128,514
28 Mar 14	62.55000 +2.13	62.62	60.50	60.50	119,985
27 Mar 14	60.42000 +0.92	60.46	58.84	59.35	52,558
26 Mar 14	59.50000 +0.75	59.57	58.85	58.90	43,627
25 Mar 14	58.75000 +0.34	59.00	58.36	58.36	41,866
24 Mar 14	58.41000 -0.15	59.00	58.10	58.64	59,414
21 Mar 14	58.56000 -0.74	59.60	58.54	59.25	82,564
20 Mar 14	59.30000 -0.66	60.20	59.00	59.61	120,535
19 Mar 14	59.96000 +1.44	60.00	58.25	58.65	72,312
18 Mar 14	58.52000 +0.34	59.00	58.00	58.01	64,616
17 Mar 14	58.18000 +0.40	58.74	57.84	58.00	48,249
14 Mar 14	57.78000 -0.28	58.00	56.85	57.75	80,641
13 Mar 14	58.06000 +0.04	58.44	57.72	58.20	65,389
12 Mar 14	58.02000 -0.68	58.75	57.73	58.65	41,613
11 Mar 14	58.70000 -0.05	58.97	58.00	58.75	83,504
10 Mar 14	58.75000 +0.51	58.83	58.14	58.25	48,542
07 Mar 14	58.24000 -0.82	59.31	58.24	59.23	64,585
06 Mar 14	59.06000 +0.22	59.75	58.79	58.84	47,154
05 Mar 14	58.84000 -0.15	59.23	57.80	59.11	85,340
04 Mar 14	58.99000 +0.27	60.10	58.96	59.00	145,878
03 Mar 14	58.72000 +0.08	59.20	57.86	58.49	149,742
28 Feb 14	58.64000 -0.25	59.49	57.43	59.29	156,474
27 Feb 14	58.89000 -3.39	62.20	58.79	62.00	120,690
26 Feb 14	62.28000 +0.13	62.50	61.50	62.18	52,614
25 Feb 14	62.15000 -0.48	62.66	61.91	62.60	38,847
24 Feb 14	62.63000 +1.14	62.83	61.25	61.49	75,442
21 Feb 14	61.49000 +0.23	61.95	61.31	61.35	60,221
20 Feb 14	61.26000 +0.18	61.35	60.23	60.80	54,048
19 Feb 14	61.08000 -0.19	61.42	60.90	61.25	48,331
18 Feb 14	61.27000 -0.18	61.60	60.88	61.31	40,887
17 Feb 14	61.45000 +0.83	61.57	60.51	60.75	40,194
14 Feb 14	60.62000 +0.58	60.85	60.13	60.13	52,756
13 Feb 14	60.04000 -0.96	60.90	59.26	60.78	78,096
12 Feb 14	61.00000 +1.17	61.50	60.13	60.13	97,749
11 Feb 14	59.83000 +0.59	59.86	59.15	59.35	72,809
10 Feb 14	59.24000 -0.01	59.94	59.06	59.50	46,009
07 Feb 14	59.25000 -0.14	59.79	59.00	59.50	62,218
06 Feb 14	59.39000 +2.07	59.39	57.20	57.41	92,467
05 Feb 14	57.32000 -0.38	58.58	57.26	57.60	133,179
04 Feb 14	57.70000 -0.24	57.99	57.02	57.75	84,126
03 Feb 14	57.94000 -0.18	58.50	57.50	58.16	102,795
31 Jan 14	58.12000 +0.62	58.64	57.48	57.50	90,364
30 Jan 14	57.50000 -0.78	58.32	57.04	58.32	152,145
29 Jan 14	58.28000 -0.51	59.61	57.50	59.12	151,229
28 Jan 14	58.79000 +0.79	59.13	58.20	58.25	64,369
27 Jan 14	58.00000 -0.20	58.29	57.29	58.20	130,916
24 Jan 14	58.20000 -1.75	59.97	58.00	59.84	122,991
23 Jan 14	59.95000 -0.18	60.75	59.80	60.00	115,554
22 Jan 14	60.13000 -1.47	61.40	60.06	61.40	194,427
21 Jan 14	61.60000 +0.50	61.66	60.76	61.60	52,624
20 Jan 14	61.10000 +1.10	61.34	60.01	60.01	86,330
17 Jan 14	60.00000 -0.02	60.22	59.68	59.98	153,642
16 Jan 14	60.02000 -1.13	61.27	59.91	61.27	197,351
15 Jan 14	61.15000 +0.15	61.50	60.33	61.11	122,936
14 Jan 14	61.00000 -2.01	61.95	60.79	61.95	196,979
13 Jan 14	63.01000 -0.21	63.43	62.85	63.20	35,792
10 Jan 14	63.22000 +0.68	63.72	62.62	62.62	78,905
09 Jan 14	62.54000 -0.88	63.25	61.83	62.05	136,694
08 Jan 14	63.42000 -1.34	64.70	63.28	64.70	63,095
07 Jan 14	64.76000 +0.34	64.96	63.85	64.32	46,763
06 Jan 14	64.42000 -0.27	64.65	64.22	64.51	40,508
03 Jan 14	64.69000 +0.80	65.06	63.62	63.89	76,234
02 Jan 14	63.89000 -1.81	66.08	63.76	65.64	108,772
31 Dec 13	65.70000 +0.84	65.70	64.83	65.00	20,895
30 Dec 13	64.86000 +0.80	65.00	63.96	64.00	95,438
27 Dec 13	64.06000 -0.14	64.32	63.50	64.19	67,001
24 Dec 13	64.20000 +0.54	64.20	63.30	63.60	20,094
23 Dec 13	63.66000 -0.48	64.81	63.41	64.10	95,870
20 Dec 13	64.14000 -0.86	65.38	63.21	64.75	178,752
19 Dec 13	65.00000 +0.19	65.87	64.81	65.00	105,044
18 Dec 13	64.81000 -2.49	66.90	63.60	66.50	291,461
17 Dec 13	67.30000 +0.07	67.57	67.00	67.24	69,585
16 Dec 13	67.23000 +0.24	67.26	66.26	66.78	101,506
13 Dec 13	66.99000 -0.16	67.21	66.75	67.00	53,912
12 Dec 13	67.15000 -0.15	67.50	67.00	67.43	48,949
11 Dec 13	67.30000 -0.15	68.10	67.15	67.45	160,558
10 Dec 13	67.45000 +0.10	67.60	67.22	67.49	98,318
09 Dec 13	67.35000 +0.08	67.45	66.86	67.27	33,416
06 Dec 13	67.27000 +0.27	67.52	66.50	67.04	120,211
05 Dec 13	67.00000 -0.14	67.72	66.45	66.65	107,172
04 Dec 13	67.14000 +0.05	67.96	66.75	67.00	144,622
03 Dec 13	67.09000 -0.91	68.14	66.31	67.80	136,236
02 Dec 13	68.00000 -0.83	68.90	67.61	68.62	87,862
29 Nov 13	68.83000 +0.27	69.00	68.50	68.50	23,463
28 Nov 13	68.56000 -0.22	69.50	68.56	68.70	43,028
27 Nov 13	68.78000 -0.14	68.95	68.52	68.86	21,924
26 Nov 13	68.92000 +0.49	69.00	68.25	68.25	56,583
25 Nov 13	68.43000 +0.86	68.67	67.94	67.99	34,658
22 Nov 13	67.57000 -0.37	68.74	67.47	67.86	51,701
21 Nov 13	67.94000 -0.43	68.00	67.26	67.95	35,114
20 Nov 13	68.37000 +0.47	68.66	67.95	67.95	29,974
19 Nov 13	67.90000 -0.31	68.19	67.75	67.95	30,747
18 Nov 13	68.21000 +0.21	68.22	67.51	67.76	54,193
15 Nov 13	68.00000 -0.60	68.28	67.47	67.90	37,406
14 Nov 13	68.60000 +1.25	68.70	67.11	67.45	83,235
13 Nov 13	67.35000 +0.16	67.37	66.72	66.72	41,099
12 Nov 13	67.19000 +0.28	67.34	66.60	66.98	61,191
11 Nov 13	66.91000 +0.11	67.10	66.34	66.50	39,150
08 Nov 13	66.80000 +0.13	66.88	65.50	66.10	54,262
07 Nov 13	66.67000 +0.90	66.67	65.25	65.77	47,174
06 Nov 13	65.77000 +0.24	66.24	65.39	65.39	35,420
05 Nov 13	65.53000 -0.74	66.33	65.02	66.24	45,658
04 Nov 13	66.27000 +0.44	66.53	65.73	66.00	47,055
01 Nov 13	65.83000 -0.34	66.32	65.51	66.17	28,311
31 Oct 13	66.17000 -0.83	67.11	66.07	66.93	78,794
30 Oct 13	67.00000 +0.79	67.16	66.09	66.36	73,179
29 Oct 13	66.21000 +1.40	66.32	64.64	64.78	103,422
28 Oct 13	64.81000 +0.29	64.82	64.26	64.52	53,412
25 Oct 13	64.52000 +0.13	64.95	63.21	64.70	54,514
24 Oct 13	64.39000 +0.35	64.69	63.65	64.51	51,427
23 Oct 13	64.04000 -2.13	66.74	63.91	66.40	131,977
22 Oct 13	66.17000 -0.43	66.78	65.60	66.60	52,345
21 Oct 13	66.60000 +0.48	66.88	66.12	66.12	38,899
18 Oct 13	66.12000 +0.99	66.22	65.25	65.29	61,103
17 Oct 13	65.13000 -0.49	65.80	64.50	65.80	80,232
16 Oct 13	65.62000 -0.72	65.97	64.85	65.90	78,396
15 Oct 13	66.34000 -0.63	66.94	66.24	66.81	68,238
14 Oct 13	66.97000 +0.11	67.00	66.43	66.43	54,752
11 Oct 13	66.86000 +1.22	67.04	65.64	65.67	75,072
10 Oct 13	65.64000 +0.83	65.95	64.90	64.96	32,998
09 Oct 13	64.81000 -0.31	65.76	64.54	64.97	45,024
08 Oct 13	65.12000 +0.67	65.22	64.45	64.50	39,194
07 Oct 13	64.45000 -0.38	64.63	63.45	64.63	55,244
04 Oct 13	64.83000 +0.60	64.93	63.40	64.10	72,515
03 Oct 13	64.23000 -0.82	65.23	64.20	65.22	60,063
02 Oct 13	65.05000 -0.42	65.50	64.92	65.40	43,074
01 Oct 13	65.47000 +0.65	65.74	64.81	64.81	46,119
30 Sep 13	64.82000 -0.38	65.50	64.32	65.00	82,712
27 Sep 13	65.20000 +2.22	66.19	63.90	64.00	146,884
26 Sep 13	62.98000 +0.49	63.19	62.54	62.80	34,317
25 Sep 13	62.49000 -0.68	63.13	62.44	63.00	20,809
24 Sep 13	63.17000 +1.82	63.17	61.26	61.35	56,450
23 Sep 13	61.35000 -0.84	62.49	61.26	62.21	46,162
20 Sep 13	62.19000 -0.02	62.68	62.03	62.20	138,566
19 Sep 13	62.21000 -0.10	63.60	62.16	62.80	73,792
18 Sep 13	62.31000 +0.09	63.87	62.16	62.30	66,964
17 Sep 13	62.22000 -0.64	62.90	61.75	62.81	56,089
16 Sep 13	62.86000 +0.19	63.25	62.55	62.55	68,693
13 Sep 13	62.67000 +1.21	62.71	61.54	61.74	86,767
12 Sep 13	61.46000 +0.15	62.00	61.07	61.33	36,531
11 Sep 13	61.31000 -0.98	62.44	61.27	62.40	39,103
10 Sep 13	62.29000 +1.29	62.69	61.23	61.24	87,162
09 Sep 13	61.00000 +0.56	61.17	60.25	60.44	34,970
06 Sep 13	60.44000 -0.19	60.45	59.74	60.32	37,357
05 Sep 13	60.63000 +0.62	60.92	60.01	60.30	33,221
04 Sep 13	60.01000 -0.05	60.17	59.25	60.02	32,045
03 Sep 13	60.06000 +0.17	60.48	59.26	59.77	33,594
02 Sep 13	59.89000 +1.25	60.10	58.86	58.97	65,999
30 Aug 13	58.64000 -1.57	60.25	58.64	60.21	70,266
29 Aug 13	60.21000 +0.44	60.39	59.65	59.98	25,232
28 Aug 13	59.77000 -0.45	60.34	59.54	60.13	43,035
27 Aug 13	60.22000 -1.63	61.95	60.16	61.76	62,875
26 Aug 13	61.85000 -0.15	62.27	61.60	62.00	25,573
23 Aug 13	62.00000 +0.35	62.30	61.44	61.75	43,490
22 Aug 13	61.65000 -0.10	62.33	61.44	61.85	40,579
21 Aug 13	61.75000 +0.10	62.18	61.41	61.69	44,593
20 Aug 13	61.65000 +0.01	61.85	60.87	61.67	55,564
19 Aug 13	61.64000 -0.86	62.53	61.39	62.50	59,056
16 Aug 13	62.50000 +0.93	62.61	61.08	61.59	52,958
15 Aug 13	61.57000 -1.28	62.20	60.98	62.20	84,520
14 Aug 13	62.85000 +0.31	63.15	62.50	62.50	51,959
13 Aug 13	62.54000 -0.12	63.14	62.39	62.86	52,447
12 Aug 13	62.66000 -0.16	62.88	62.10	62.77	49,841
09 Aug 13	62.82000 +0.08	63.05	62.53	62.88	46,897
08 Aug 13	62.74000 +0.22	62.85	62.20	62.52	80,261
07 Aug 13	62.52000 -0.73	63.18	62.34	63.18	51,630
06 Aug 13	63.25000 -0.65	64.25	62.94	63.98	80,445
05 Aug 13	63.90000 +0.88	64.00	62.79	63.00	68,684
02 Aug 13	63.02000 +0.09	63.22	62.78	62.78	56,730
01 Aug 13	62.93000 +0.33	63.00	62.40	62.60	60,027
31 Jul 13	62.60000 +0.08	62.89	62.19	62.50	77,395
30 Jul 13	62.52000 +0.21	62.99	62.30	62.33	61,169
29 Jul 13	62.31000 +0.81	62.36	61.45	61.50	78,239
26 Jul 13	61.50000 -0.46	61.81	59.18	59.18	102,542
25 Jul 13	61.96000 +0.31	61.96	59.20	61.80	128,196
24 Jul 13	61.65000 -0.54	62.36	61.40	62.29	98,660
23 Jul 13	62.19000 -0.80	63.00	61.85	63.00	90,600
22 Jul 13	62.99000 +1.20	63.00	61.66	62.00	82,818
19 Jul 13	61.79000 +0.23	61.84	60.90	61.00	166,584
18 Jul 13	61.56000 +0.47	61.70	60.74	61.08	62,308
17 Jul 13	61.09000 +0.56	61.30	60.00	60.53	76,562
16 Jul 13	60.53000 -1.28	60.70	59.95	60.57	78,693
15 Jul 13	61.81000 +1.24	61.81	60.65	60.65	44,970
12 Jul 13	60.57000 -0.50	61.23	60.05	60.98	55,379
11 Jul 13	61.07000 +0.67	61.38	60.35	60.40	61,614
10 Jul 13	60.40000 +0.09	60.64	59.24	60.32	60,744
09 Jul 13	60.31000 +0.64	60.39	59.85	60.00	78,440
08 Jul 13	59.67000 +0.26	60.10	59.55	59.58	43,947
05 Jul 13	59.41000 -0.24	59.97	59.19	59.65	51,759
04 Jul 13	59.65000 +0.89	60.01	59.01	59.32	87,825
03 Jul 13	58.76000 -2.59	61.47	58.48	61.35	220,183
02 Jul 13	61.35000 -0.12	61.84	60.90	61.47	132,340
01 Jul 13	61.47000 -0.67	61.65	61.06	61.50	106,204
28 Jun 13	62.14000 +0.51	62.50	61.75	61.79	108,211
27 Jun 13	61.63000 +0.26	61.80	60.99	61.00	126,265
26 Jun 13	61.37000 +0.11	61.60	61.16	61.31	82,489
25 Jun 13	61.26000 +1.47	61.47	59.80	60.00	98,912
24 Jun 13	59.79000 -1.50	61.39	59.16	61.29	447,403
21 Jun 13	61.29000 -0.21	61.59	60.98	61.21	234,359
20 Jun 13	61.50000 -0.01	61.59	60.65	61.09	294,060
19 Jun 13	61.51000 +0.49	61.60	60.90	61.02	120,589
18 Jun 13	61.02000 +0.47	61.03	60.21	60.54	72,117
17 Jun 13	60.55000 -0.29	61.20	60.28	60.68	83,185
14 Jun 13	60.84000 +0.29	61.00	60.25	60.74	104,882
13 Jun 13	60.55000 -0.37	60.66	59.62	59.82	210,211
12 Jun 13	60.92000 +0.95	61.03	59.89	59.89	142,131
11 Jun 13	59.97000 -0.03	60.03	59.29	59.98	88,342
10 Jun 13	60.00000 +0.01	60.49	59.90	59.90	52,195
07 Jun 13	59.99000 +0.19	60.46	59.60	59.80	139,446
06 Jun 13	59.80000 -0.40	60.15	59.56	60.10	112,975
05 Jun 13	60.20000 +0.47	61.00	60.00	60.01	126,230
04 Jun 13	59.73000 -0.27	60.36	59.71	60.08	61,348
03 Jun 13	60.00000 -0.69	60.50	59.64	60.50	121,580
31 May 13	60.69000 +0.69	60.78	59.65	59.99	84,608
30 May 13	60.00000 +0.09	60.35	59.80	59.80	94,706
29 May 13	59.91000 -0.49	60.24	59.85	60.24	91,231
28 May 13	60.40000 +1.35	60.41	59.13	59.13	98,856
27 May 13	59.05000 +0.05	59.49	59.00	59.14	57,618
24 May 13	59.00000 +1.56	59.57	57.55	57.71	239,475
23 May 13	57.44000 -1.06	57.93	56.82	57.93	43,822
22 May 13	58.50000 -0.58	59.16	58.12	59.08	55,285
21 May 13	59.08000 +0.63	59.08	58.21	58.45	82,410
20 May 13	58.45000 +0.80	58.49	57.74	57.75	24,239
17 May 13	57.65000 +0.14	57.79	57.36	57.51	96,984
16 May 13	57.51000 -0.39	57.75	56.55	56.60	139,782
15 May 13	57.90000 +1.07	57.90	56.75	56.75	56,368
14 May 13	56.83000 -0.60	57.55	56.57	57.49	35,009
13 May 13	57.43000 +0.38	57.71	57.00	57.05	53,264
10 May 13	57.05000 +0.33	57.15	56.30	56.66	69,477
09 May 13	56.72000 +0.98	56.90	55.70	55.74	31,356
08 May 13	55.74000 -0.31	56.57	55.42	56.05	52,605
07 May 13	56.05000 -1.20	57.36	55.91	57.25	60,162
06 May 13	57.25000 +1.25	57.25	55.91	56.03	46,957
03 May 13	56.00000 +0.44	56.14	55.10	55.58	44,233
02 May 13	55.56000 +0.52	55.61	54.64	55.04	66,739
30 Apr 13	55.04000 -0.18	55.65	54.83	55.22	48,271
29 Apr 13	55.22000 +0.76	55.72	54.60	54.60	55,442
26 Apr 13	54.46000 -0.21	54.67	53.90	54.66	66,100
25 Apr 13	54.67000 -0.98	55.95	54.67	55.60	155,244
24 Apr 13	55.65000 +1.75	56.10	53.78	54.13	213,551
23 Apr 13	53.90000 +2.27	53.90	51.59	51.72	96,422
22 Apr 13	51.63000 -0.47	52.41	51.53	52.10	50,722
19 Apr 13	52.10000 +0.31	52.31	51.52	51.90	52,722
18 Apr 13	51.79000 -0.01	53.05	51.73	51.91	83,959
17 Apr 13	51.80000 -0.17	52.36	51.50	52.16	79,033
16 Apr 13	51.97000 -0.43	52.68	51.77	52.40	86,878
15 Apr 13	52.40000 -0.27	52.85	52.00	52.67	61,888
12 Apr 13	52.67000 -0.38	53.01	52.27	52.90	69,852
11 Apr 13	53.05000 -0.45	53.85	52.92	53.49	117,083
10 Apr 13	53.50000 +0.76	53.59	52.67	52.67	69,259
09 Apr 13	52.74000 -0.10	53.12	52.49	52.90	62,895
08 Apr 13	52.84000 +0.44	53.30	52.53	52.66	82,164
05 Apr 13	52.40000 -1.54	54.03	52.20	53.94	95,993
04 Apr 13	53.94000 -0.51	54.27	53.75	54.09	96,306
03 Apr 13	54.45000 -0.55	55.34	54.19	54.19	99,099
02 Apr 13	55.00000 +1.06	55.31	53.84	53.94	78,753
28 Mar 13	53.94000 -0.97	55.28	53.50	55.02	121,734
27 Mar 13	54.91000 -1.30	56.55	54.91	56.35	122,661
26 Mar 13	56.21000 -0.16	56.39	55.85	56.37	126,625
25 Mar 13	56.37000 -1.19	58.18	56.20	57.84	76,163
22 Mar 13	57.56000 -0.22	58.07	57.56	57.72	79,080
21 Mar 13	57.78000 -0.36	58.18	57.20	58.10	97,630
20 Mar 13	58.14000 +0.94	58.20	57.17	57.25	64,938
19 Mar 13	57.20000 -0.81	57.70	56.99	57.70	55,031
18 Mar 13	58.01000 +0.64	58.46	56.78	57.00	57,479
15 Mar 13	57.37000 -1.23	58.60	57.37	58.50	94,953
14 Mar 13	58.60000 +0.18	58.87	57.90	58.62	74,459
13 Mar 13	58.42000 +0.51	58.66	57.76	57.88	71,362
12 Mar 13	57.91000 -0.06	58.15	57.75	57.97	57,831
11 Mar 13	57.97000 -0.18	58.12	57.37	58.09	54,055
08 Mar 13	58.15000 +0.14	58.62	58.05	58.20	45,783
07 Mar 13	58.01000 +0.91	58.41	57.09	57.10	83,235
06 Mar 13	57.10000 -0.79	58.31	57.03	57.90	58,593
05 Mar 13	57.89000 +0.80	58.15	57.08	57.09	83,413
04 Mar 13	57.09000 -1.14	57.92	56.65	57.80	79,988
01 Mar 13	58.23000 +1.23	58.31	56.85	56.88	67,714
28 Feb 13	57.00000 -0.46	57.89	56.81	57.89	77,704
27 Feb 13	57.46000 -1.48	58.90	57.25	58.90	100,283
26 Feb 13	58.94000 -2.13	59.82	56.97	59.82	176,266
25 Feb 13	61.07000 +0.52	61.11	60.42	60.57	71,474
22 Feb 13	60.55000 +0.30	61.22	60.36	60.45	41,173
21 Feb 13	60.25000 -1.75	61.66	60.10	61.65	47,210
20 Feb 13	62.00000 -0.38	62.96	61.77	62.48	64,975
19 Feb 13	62.38000 +2.39	63.10	60.10	60.13	210,802
18 Feb 13	59.99000 -0.18	60.12	59.64	60.10	42,884
15 Feb 13	60.17000 +0.34	60.36	59.51	59.90	89,815
14 Feb 13	59.83000 -0.17	60.03	59.64	59.98	63,632
13 Feb 13	60.00000 +0.00	60.01	59.77	60.00	131,175
12 Feb 13	60.00000 -0.11	60.10	59.80	60.10	131,878
11 Feb 13	60.11000 -0.22	60.31	59.84	60.31	84,125
08 Feb 13	60.33000 +1.41	60.54	58.63	58.64	212,299
07 Feb 13	58.92000 +0.29	58.96	58.28	58.63	67,034
06 Feb 13	58.63000 +0.22	59.32	58.35	58.42	63,290
05 Feb 13	58.41000 -0.47	59.13	58.41	58.58	83,333
04 Feb 13	58.88000 -0.98	59.92	58.88	59.88	63,929
01 Feb 13	59.86000 +0.97	60.19	58.70	58.72	90,364
31 Jan 13	58.89000 -0.59	59.64	58.77	59.48	109,270
30 Jan 13	59.48000 -0.32	60.10	59.48	59.81	93,648
29 Jan 13	59.80000 -0.34	60.34	59.77	60.07	93,614
28 Jan 13	60.14000 -0.20	60.68	60.14	60.28	80,887
25 Jan 13	60.34000 +0.29	60.42	59.97	60.00	134,325
24 Jan 13	60.05000 +0.27	60.27	59.39	59.79	187,511
23 Jan 13	59.78000 -0.86	60.01	58.32	59.98	195,470
22 Jan 13	60.64000 -0.33	61.08	60.37	60.97	116,014
21 Jan 13	60.97000 -0.51	61.60	60.82	61.48	68,081
18 Jan 13	61.48000 -0.15	61.99	61.45	61.76	122,900
17 Jan 13	61.63000 +0.81	61.89	60.84	60.84	136,583
16 Jan 13	60.82000 -0.28	61.42	60.70	61.12	76,859
15 Jan 13	61.10000 +1.03	61.65	60.45	60.53	168,274
14 Jan 13	60.07000 +1.99	60.89	58.15	58.15	165,401
11 Jan 13	58.08000 +0.08	58.23	57.81	58.01	87,781
10 Jan 13	58.00000 -1.05	59.45	57.85	59.05	107,391
09 Jan 13	59.05000 +1.39	59.39	57.55	57.75	121,711
08 Jan 13	57.66000 -0.21	57.93	57.12	57.76	88,965
07 Jan 13	57.87000 +0.53	57.87	56.93	57.34	77,667
04 Jan 13	57.34000 +0.53	57.34	56.82	56.82	57,175
03 Jan 13	56.81000 -0.02	56.90	56.12	56.57	56,694
02 Jan 13	56.83000 +1.12	56.90	55.88	55.88	92,129
31 Dec 12	55.71000 -0.01	55.72	55.26	55.72	27,176
28 Dec 12	55.72000 -1.04	57.01	55.46	56.76	65,098
27 Dec 12	56.76000 +0.34	57.63	56.42	56.42	39,845
24 Dec 12	56.42000 -0.28	56.60	56.16	56.50	20,455
21 Dec 12	56.70000 -0.50	57.36	56.19	57.20	99,128
20 Dec 12	57.20000 -0.30	57.62	56.77	57.25	57,717
19 Dec 12	57.50000 -0.13	58.21	56.62	58.00	83,550
18 Dec 12	57.63000 +0.11	58.26	57.37	58.00	117,754
17 Dec 12	57.52000 +0.78	57.96	56.00	56.00	149,437
14 Dec 12	56.74000 +0.83	56.74	56.00	56.00	60,798
13 Dec 12	55.91000 +0.38	55.91	55.10	55.54	70,394
12 Dec 12	55.53000 +0.13	55.54	54.45	55.50	144,206
11 Dec 12	55.40000 +0.45	55.73	54.90	54.90	64,241
10 Dec 12	54.95000 +0.46	55.00	54.10	54.83	74,317
07 Dec 12	54.49000 +0.20	54.70	54.01	54.32	87,558
06 Dec 12	54.29000 +0.49	54.45	53.81	53.96	63,259
05 Dec 12	53.80000 +0.54	54.00	53.35	53.55	80,656
04 Dec 12	53.26000 +0.31	53.45	52.66	52.95	50,404
03 Dec 12	52.95000 -0.29	53.62	52.93	53.24	27,070
30 Nov 12	53.24000 +0.05	53.90	53.19	53.35	61,207
29 Nov 12	53.19000 +1.19	53.48	52.09	52.20	57,836
28 Nov 12	52.00000 +0.00	52.19	51.78	52.00	30,391
27 Nov 12	52.00000 -0.02	52.35	51.61	52.05	85,129
26 Nov 12	52.02000 -0.78	52.89	51.89	52.77	34,639
23 Nov 12	52.80000 +0.16	52.95	52.13	52.65	26,192
22 Nov 12	52.64000 +0.85	53.05	51.80	51.99	59,407
21 Nov 12	51.79000 +0.63	51.90	51.14	51.16	61,108
20 Nov 12	51.16000 +0.16	51.36	50.94	51.00	58,901
19 Nov 12	51.00000 +1.47	51.12	49.70	49.73	77,475
16 Nov 12	49.53500 -0.21	50.17	49.40	49.74	48,435
15 Nov 12	49.74500 -0.12	49.78	49.53	49.63	60,966
14 Nov 12	49.86000 -0.44	50.51	49.40	50.30	57,967
13 Nov 12	50.30000 -0.78	51.04	50.04	51.00	49,061
12 Nov 12	51.08000 -0.20	51.33	50.31	51.33	62,555
09 Nov 12	51.28000 -0.32	51.79	50.91	51.60	71,719
08 Nov 12	51.60000 +0.35	52.50	51.44	51.44	67,775
07 Nov 12	51.25000 -1.25	52.94	51.21	52.77	50,575
06 Nov 12	52.50000 +0.07	52.62	52.07	52.50	41,966
05 Nov 12	52.43000 -0.85	53.46	51.76	52.99	62,318
02 Nov 12	53.28000 +2.03	53.28	51.20	51.25	90,750
01 Nov 12	51.25000 +1.05	51.25	50.17	50.49	76,378
31 Oct 12	50.20000 -0.63	50.96	50.05	50.83	91,540
30 Oct 12	50.83000 +1.13	50.95	49.70	49.70	64,472
29 Oct 12	49.70000 -1.02	50.60	49.15	50.60	78,401
26 Oct 12	50.72000 +1.22	50.72	49.42	49.42	92,672
25 Oct 12	49.50000 +0.68	49.74	48.48	49.00	135,828
24 Oct 12	48.82000 -5.06	51.11	48.82	50.00	390,708
23 Oct 12	53.88000 -0.02	54.55	53.74	54.00	100,440
22 Oct 12	53.90000 -0.10	54.32	53.76	53.98	52,007
19 Oct 12	54.00000 -1.39	55.38	53.44	55.18	109,724
18 Oct 12	55.39000 +1.11	55.41	53.75	54.43	95,738
17 Oct 12	54.28000 +1.18	54.47	53.07	53.10	74,008
16 Oct 12	53.10000 +1.51	53.10	51.36	51.80	81,243
15 Oct 12	51.59000 +0.43	51.80	51.16	51.16	36,727
12 Oct 12	51.16000 +0.28	51.42	50.88	50.88	28,456
11 Oct 12	50.88000 +0.27	51.16	50.42	50.61	45,784
10 Oct 12	50.61000 +0.26	50.76	50.34	50.40	29,319
09 Oct 12	50.35000 -0.78	51.10	50.21	50.98	73,133
08 Oct 12	51.13000 -2.08	53.01	51.10	53.01	38,607
05 Oct 12	53.21000 +1.17	53.21	52.04	52.04	69,219
04 Oct 12	52.04000 -0.20	52.28	51.93	52.24	42,374
03 Oct 12	52.24000 -1.86	54.00	51.31	54.00	138,580
02 Oct 12	54.10000 +0.09	54.64	53.67	53.98	63,844
01 Oct 12	54.01000 +0.09	54.49	53.45	53.92	53,380
28 Sep 12	53.92000 +0.10	54.15	53.46	53.82	50,208
27 Sep 12	53.82000 +0.34	54.17	53.35	53.35	42,838
26 Sep 12	53.48000 -1.27	54.67	53.30	54.67	37,381
25 Sep 12	54.75000 +0.23	54.89	53.98	54.67	29,627
24 Sep 12	54.52000 -0.98	55.50	54.16	55.50	45,923
21 Sep 12	55.50000 -0.31	56.09	55.28	55.90	82,879
20 Sep 12	55.81000 -0.19	56.25	55.60	55.80	60,018
19 Sep 12	56.00000 +0.89	56.17	54.84	55.13	80,270
18 Sep 12	55.11000 -0.48	55.75	54.78	55.75	58,809
17 Sep 12	55.59000 -1.16	57.01	55.59	56.40	99,376
14 Sep 12	56.75000 +1.32	56.89	55.83	55.84	85,328
13 Sep 12	55.43000 -1.09	56.55	54.12	56.52	73,085
12 Sep 12	56.52000 -0.68	57.22	56.30	57.22	88,181
11 Sep 12	57.20000 -0.26	57.40	56.69	57.30	54,999
10 Sep 12	57.46000 +0.55	57.49	56.69	56.90	39,688
07 Sep 12	56.91000 +0.41	57.50	56.46	56.50	45,775
06 Sep 12	56.50000 +0.91	56.98	55.62	55.63	38,311
05 Sep 12	55.59000 +0.09	55.95	55.43	55.50	26,234
04 Sep 12	55.50000 -0.43	56.23	55.30	56.01	19,810
03 Sep 12	55.93000 +0.54	56.28	55.35	55.35	28,305
31 Aug 12	55.39000 +0.16	55.94	54.85	55.23	43,577
30 Aug 12	55.23000 -1.19	56.45	55.16	56.39	53,820
29 Aug 12	56.42000 -0.59	57.03	56.23	57.02	18,412
28 Aug 12	57.01000 -0.19	57.27	56.58	57.20	61,741
27 Aug 12	57.20000 +0.05	57.48	56.84	57.15	81,001
24 Aug 12	57.15000 -0.10	57.28	56.72	57.25	30,762
23 Aug 12	57.25000 -0.39	58.25	56.97	57.74	62,622
22 Aug 12	57.64000 -0.72	58.29	57.50	58.29	40,339
21 Aug 12	58.36000 +1.42	58.40	57.07	57.13	39,239
20 Aug 12	56.94000 -0.60	57.54	56.60	57.54	21,831
17 Aug 12	57.54000 +1.66	57.85	56.07	56.16	37,864
16 Aug 12	55.88000 +0.19	56.19	55.59	55.69	18,424
15 Aug 12	55.69000 -0.13	56.00	55.60	55.73	20,092
14 Aug 12	55.82000 -0.34	56.56	55.59	56.21	28,617
13 Aug 12	56.16000 -0.59	56.70	56.03	56.69	41,483
10 Aug 12	56.75000 -0.48	57.18	55.90	56.93	35,092
09 Aug 12	57.23000 +0.49	57.40	56.35	56.90	27,886
08 Aug 12	56.74000 -0.26	57.12	56.24	57.00	55,907
07 Aug 12	57.00000 +1.22	57.00	55.44	55.92	72,681
06 Aug 12	55.78000 +1.31	55.92	54.50	54.50	46,213
03 Aug 12	54.47000 +1.11	54.72	53.61	53.61	45,046
02 Aug 12	53.36000 -0.64	54.30	53.24	54.00	38,033
01 Aug 12	54.00000 +0.00	54.25	53.90	54.00	31,686
31 Jul 12	54.00000 -0.97	54.95	53.80	54.85	103,463
30 Jul 12	54.97000 +2.07	55.10	53.04	53.19	89,651
27 Jul 12	52.90000 +0.08	53.50	52.16	53.49	94,687
26 Jul 12	52.82000 +0.32	53.10	50.50	52.50	147,661
25 Jul 12	52.50000 -0.08	53.07	52.50	53.07	76,660
24 Jul 12	52.58000 +0.40	53.73	52.18	52.18	111,665
23 Jul 12	52.18000 -0.45	52.60	51.52	52.40	127,190
20 Jul 12	52.63000 -0.07	53.73	52.34	52.70	173,368
19 Jul 12	52.70000 +3.38	52.82	49.60	49.60	175,261
18 Jul 12	49.32000 +0.91	49.32	48.50	48.51	65,648
17 Jul 12	48.41000 +0.99	50.12	47.74	47.96	124,621
16 Jul 12	47.42500 -0.69	48.20	46.72	48.11	93,168
13 Jul 12	48.11000 +0.07	48.44	47.80	48.20	62,556
12 Jul 12	48.04500 -0.62	48.73	47.66	48.69	56,097
11 Jul 12	48.66500 -0.64	49.06	48.20	48.83	107,804
10 Jul 12	49.30500 +1.24	49.81	48.01	48.15	89,144
09 Jul 12	48.06000 -0.09	48.30	47.60	48.26	65,906
06 Jul 12	48.15000 -1.13	49.50	48.15	49.14	60,513
05 Jul 12	49.27500 -0.62	50.17	48.91	49.90	80,026
04 Jul 12	49.89500 +0.30	49.90	49.44	49.73	60,356
03 Jul 12	49.60000 -0.06	49.96	49.11	49.86	74,239
02 Jul 12	49.66000 +0.72	49.91	49.04	49.19	119,955
29 Jun 12	48.94000 +1.35	49.04	48.23	48.90	64,551
28 Jun 12	47.59000 -0.61	48.33	47.35	48.24	57,982
27 Jun 12	48.20000 +0.23	48.58	47.84	48.22	65,080
26 Jun 12	47.97000 -1.10	49.17	47.91	49.08	130,431
25 Jun 12	49.07000 -0.68	50.00	48.93	49.76	97,448
22 Jun 12	49.75000 -1.04	50.75	49.56	50.75	104,093
21 Jun 12	50.79000 -0.96	52.01	50.45	52.01	153,020
20 Jun 12	51.75000 -0.12	52.15	50.83	51.87	127,554
19 Jun 12	51.87000 -0.19	52.50	51.53	52.03	108,406
18 Jun 12	52.06000 +0.22	53.00	51.96	52.68	70,595
15 Jun 12	51.84000 +0.92	52.30	50.91	51.00	101,999
14 Jun 12	50.92000 -1.08	52.03	50.16	52.00	146,371
13 Jun 12	52.00000 -0.30	53.00	51.70	52.57	133,802
12 Jun 12	52.30000 -1.37	53.81	51.68	53.75	164,800
11 Jun 12	53.67000 -0.31	55.37	53.45	54.38	167,135
08 Jun 12	53.98000 -0.62	54.69	53.44	54.53	82,534
07 Jun 12	54.60000 +1.40	54.95	53.70	53.82	173,518
06 Jun 12	53.20000 +1.20	53.50	52.00	52.00	149,590
05 Jun 12	52.00000 -0.03	52.36	52.00	52.05	98,387
04 Jun 12	52.03000 -1.00	52.68	52.01	52.55	90,387
01 Jun 12	53.03000 -1.45	54.74	52.67	54.49	143,862
31 May 12	54.48000 -0.36	55.17	54.18	55.07	91,156
30 May 12	54.84000 -1.25	55.99	54.54	55.52	113,098
29 May 12	56.09000 +1.11	56.33	54.87	55.26	94,410
28 May 12	54.98000 +0.58	55.49	54.35	54.35	37,099
25 May 12	54.40000 +0.12	54.99	53.87	54.48	93,680
24 May 12	54.28000 +0.08	55.09	53.80	54.62	77,947
23 May 12	54.20000 -2.69	56.23	53.86	56.23	126,741
22 May 12	56.89000 +1.81	57.03	55.24	55.39	91,440
21 May 12	55.08000 +0.81	55.41	54.00	54.27	49,851
18 May 12	54.27000 -0.65	54.93	53.96	54.92	97,357
17 May 12	54.92000 -0.46	55.61	54.40	55.48	542,926
16 May 12	55.38000 +0.25	55.94	54.27	54.78	553,528
15 May 12	55.13000 -1.99	56.95	54.90	56.83	191,203
14 May 12	57.12000 -0.21	57.16	55.34	57.12	124,293
11 May 12	57.33000 +0.18	57.63	56.60	57.14	68,102
10 May 12	57.15000 +0.44	57.47	56.45	57.01	85,219
09 May 12	56.71000 -0.59	57.82	56.15	57.30	79,933
08 May 12	57.30000 -2.25	59.40	57.00	59.40	64,526
07 May 12	59.55000 +1.68	59.61	56.78	57.15	71,610
04 May 12	57.87000 -1.15	59.29	57.62	58.98	114,585
03 May 12	59.02000 -0.59	60.39	58.92	59.65	91,972
02 May 12	59.61000 -0.60	61.09	59.20	60.40	161,231
30 Apr 12	60.21000 -0.31	60.93	60.00	60.65	96,555
27 Apr 12	60.52000 +2.41	61.71	58.21	59.00	298,394
26 Apr 12	58.11000 -0.39	58.71	57.59	58.60	148,667
25 Apr 12	58.50000 +1.76	58.60	56.92	57.00	168,796
24 Apr 12	56.74000 +2.14	56.99	54.80	54.82	144,222
23 Apr 12	54.60000 -1.48	55.78	54.29	55.78	109,475
20 Apr 12	56.08000 +0.28	56.40	55.30	55.80	136,925
19 Apr 12	55.80000 -1.42	57.76	55.71	57.76	150,515
18 Apr 12	57.22000 -1.17	58.23	56.89	58.22	141,550
17 Apr 12	58.39000 +1.06	58.40	56.89	57.25	142,035
16 Apr 12	57.33000 -0.03	57.80	57.00	57.01	153,616
13 Apr 12	57.36000 -2.19	59.47	56.62	59.45	213,470
12 Apr 12	59.55000 +0.75	59.83	58.56	59.00	109,779
11 Apr 12	58.80000 +1.03	59.37	57.68	57.80	139,944
10 Apr 12	57.77000 -2.18	59.56	57.77	59.02	112,750
05 Apr 12	59.95000 -0.28	61.05	59.24	60.42	109,039
04 Apr 12	60.23000 -1.90	61.87	60.08	61.87	125,101
03 Apr 12	62.13000 -0.24	62.83	61.56	62.47	111,475
02 Apr 12	62.37000 +0.01	62.87	61.60	62.48	151,149
30 Mar 12	62.36000 +1.26	62.72	61.49	61.49	111,153
29 Mar 12	61.10000 -0.75	61.86	60.75	61.85	107,456
28 Mar 12	61.85000 -1.08	63.18	61.68	62.85	141,145
27 Mar 12	62.93000 -0.84	64.08	62.85	63.96	118,908
26 Mar 12	63.77000 +0.83	64.00	62.35	62.94	115,743
23 Mar 12	62.94000 +0.67	63.08	61.73	62.30	113,701
22 Mar 12	62.27000 -0.31	62.61	61.50	62.59	105,079
21 Mar 12	62.58000 +0.52	63.24	61.61	62.60	143,551
20 Mar 12	62.06000 -0.72	62.80	61.95	62.78	134,904
19 Mar 12	62.78000 +0.13	63.11	62.15	62.80	88,086
16 Mar 12	62.65000 -0.04	63.04	62.19	62.69	124,948
15 Mar 12	62.69000 +0.06	63.02	62.32	62.68	127,635
14 Mar 12	62.63000 -0.07	63.30	62.52	62.75	117,092
13 Mar 12	62.70000 +1.07	62.82	61.70	62.00	215,714
12 Mar 12	61.63000 +0.26	61.96	61.32	61.37	168,061
09 Mar 12	61.37000 -0.79	62.35	61.37	62.20	160,508
08 Mar 12	62.16000 +1.49	62.43	61.18	61.29	189,268
07 Mar 12	60.67000 +0.68	61.26	59.99	59.99	133,602
06 Mar 12	59.99000 -1.60	61.59	59.99	61.50	154,835
05 Mar 12	61.59000 -2.01	63.63	61.59	63.60	174,617
02 Mar 12	63.60000 +0.54	64.08	63.06	63.15	118,816
01 Mar 12	63.06000 +0.16	63.48	62.60	62.60	99,579
29 Feb 12	62.90000 +0.00	63.57	62.61	63.15	123,716
28 Feb 12	62.90000 +0.70	63.30	62.26	62.26	134,517
27 Feb 12	62.20000 +0.68	62.45	60.78	61.65	225,795
24 Feb 12	61.52000 +0.26	62.13	61.00	61.88	182,169
23 Feb 12	61.26000 -0.24	61.95	60.87	61.45	249,465
22 Feb 12	61.50000 -4.37	63.50	60.07	63.50	492,101
21 Feb 12	65.87000 +0.24	65.95	64.43	65.63	96,876
20 Feb 12	65.63000 +1.74	65.79	64.21	64.21	134,561
17 Feb 12	63.89000 -3.24	65.95	61.83	65.55	538,590
16 Feb 12	67.13000 -0.41	67.36	66.53	66.56	55,027
15 Feb 12	67.54000 +0.84	67.85	66.79	66.85	81,138
14 Feb 12	66.70000 -0.28	67.37	66.23	66.90	58,402
13 Feb 12	66.98000 -0.01	67.74	66.30	67.05	57,388
10 Feb 12	66.99000 +0.34	67.18	66.10	66.57	71,046
09 Feb 12	66.65000 +0.23	67.18	66.26	66.59	66,339
08 Feb 12	66.42000 -0.19	67.28	65.93	66.65	66,860
07 Feb 12	66.61000 -0.52	67.25	65.43	67.25	83,576
06 Feb 12	67.13000 +0.50	67.20	65.54	66.08	74,372
03 Feb 12	66.63000 +0.95	66.63	65.44	65.67	105,063
02 Feb 12	65.68000 +1.16	66.00	64.34	64.74	149,553
01 Feb 12	64.52000 +1.02	64.88	63.61	63.75	97,522
31 Jan 12	63.50000 +0.93	64.56	63.00	63.18	65,112
30 Jan 12	62.57000 -1.94	64.67	62.55	64.28	56,824
27 Jan 12	64.51000 +0.06	65.00	64.14	64.14	71,914
26 Jan 12	64.45000 +0.96	64.69	63.40	63.40	112,049
25 Jan 12	63.49000 +0.03	64.13	63.14	63.63	62,767
24 Jan 12	63.46000 -1.16	64.62	63.18	64.62	43,437
23 Jan 12	64.62000 -0.01	65.00	64.22	64.81	67,870
20 Jan 12	64.63000 -0.33	65.30	64.04	64.94	182,634
19 Jan 12	64.96000 +2.97	65.00	61.84	62.00	229,988
18 Jan 12	61.99000 +0.44	63.09	61.45	63.09	186,333
17 Jan 12	61.55000 +1.65	61.84	59.89	60.39	134,862
16 Jan 12	59.90000 +0.55	59.98	59.10	59.25	49,552
13 Jan 12	59.35000 -0.49	60.30	58.77	59.99	101,416
12 Jan 12	59.84000 +1.86	59.90	57.77	58.30	138,080
11 Jan 12	57.98000 -0.92	59.38	57.80	58.90	103,869
10 Jan 12	58.90000 +1.06	59.42	58.00	58.00	84,781
09 Jan 12	57.84000 -0.28	58.75	57.62	58.44	103,005
06 Jan 12	58.12000 -0.20	58.72	57.23	58.41	97,734
05 Jan 12	58.32000 -0.96	58.92	57.50	58.92	137,013
04 Jan 12	59.28000 -0.31	59.66	58.70	59.42	89,619
03 Jan 12	59.59000 +0.06	59.85	58.53	59.60	86,980
02 Jan 12	59.53000 +1.41	59.53	58.19	58.97	16,981
30 Dec 11	58.12000 +0.61	58.26	57.35	57.78	28,709
29 Dec 11	57.51000 +0.44	58.10	57.28	57.36	84,972
28 Dec 11	57.07000 -0.18	57.93	56.75	57.33	69,343
27 Dec 11	57.25000 -0.24	58.50	57.21	58.00	34,484
23 Dec 11	57.49000 +0.01	57.97	57.28	57.88	77,113
22 Dec 11	57.48000 +0.10	58.51	57.07	57.51	81,041
21 Dec 11	57.38000 -0.37	59.40	57.16	58.09	96,074
20 Dec 11	57.75000 +1.68	58.04	55.82	56.00	71,956
19 Dec 11	56.07000 -0.16	56.82	55.11	55.76	103,592
16 Dec 11	56.23000 -0.73	57.99	56.15	57.28	62,135
15 Dec 11	56.96000 +0.56	57.55	55.56	56.50	54,513
14 Dec 11	56.40000 -1.79	58.12	56.15	58.02	67,474
13 Dec 11	58.19000 +0.67	58.92	56.83	57.52	89,209
12 Dec 11	57.52000 -1.77	59.28	57.52	59.28	49,970
09 Dec 11	59.29000 +0.84	59.63	58.01	58.20	102,721
08 Dec 11	58.45000 -0.91	60.00	58.19	59.67	70,319
07 Dec 11	59.36000 -0.35	61.20	58.31	60.37	136,152
06 Dec 11	59.71000 -0.86	60.37	59.30	60.00	99,724
05 Dec 11	60.57000 +1.20	61.00	59.60	60.00	63,145
02 Dec 11	59.37000 -0.50	61.15	58.80	60.77	126,074
01 Dec 11	59.87000 +0.18	61.33	58.56	59.57	107,183
30 Nov 11	59.69000 +2.09	60.04	56.71	57.55	94,149
29 Nov 11	57.60000 +1.74	57.65	56.47	56.65	144,231
28 Nov 11	55.86000 +2.38	56.00	53.45	53.75	102,970
25 Nov 11	53.48000 -0.71	54.36	52.58	54.19	78,234
24 Nov 11	54.19000 +1.29	55.08	53.28	53.33	98,977
23 Nov 11	52.90000 +0.06	53.62	52.00	52.45	82,562
22 Nov 11	52.84000 -1.24	54.77	52.75	54.15	63,537
21 Nov 11	54.08000 -2.18	56.06	54.00	56.06	89,039
18 Nov 11	56.26000 -0.43	57.00	56.05	56.68	72,333
17 Nov 11	56.69000 -0.90	57.60	56.30	57.60	83,805
16 Nov 11	57.59000 -0.70	58.81	57.28	58.29	71,791
15 Nov 11	58.29000 -0.99	59.20	57.80	59.20	76,204
14 Nov 11	59.28000 -0.26	60.28	58.80	60.27	41,252
11 Nov 11	59.54000 +1.77	59.65	57.10	58.00	79,742
10 Nov 11	57.77000 -1.86	60.04	57.60	58.50	90,022
09 Nov 11	59.63000 -1.52	61.93	58.85	61.93	93,831
08 Nov 11	61.15000 +1.37	61.97	59.78	59.78	99,472
07 Nov 11	59.78000 -0.83	60.94	59.08	60.42	95,730
04 Nov 11	60.61000 -0.47	61.71	60.01	61.55	71,456
03 Nov 11	61.08000 +1.47	61.36	58.63	58.70	90,021
02 Nov 11	59.61000 +0.98	59.88	58.11	59.01	114,971
01 Nov 11	58.63000 -2.02	59.90	57.74	59.85	92,183
31 Oct 11	60.65000 -2.37	62.99	60.65	62.99	92,759
28 Oct 11	63.02000 -0.31	65.37	62.31	63.43	141,793
27 Oct 11	63.33000 +3.77	63.33	60.81	60.84	149,349
26 Oct 11	59.56000 -0.02	60.55	59.06	59.57	70,426
25 Oct 11	59.58000 -0.10	60.11	58.82	59.10	140,681
24 Oct 11	59.68000 +1.11	60.25	58.71	58.85	130,012
21 Oct 11	58.57000 +2.82	58.75	56.00	56.02	293,006
20 Oct 11	55.75000 -3.05	58.70	55.31	58.70	251,522
19 Oct 11	58.80000 -0.61	60.08	58.51	59.80	106,700
18 Oct 11	59.41000 +0.63	59.51	57.64	58.60	138,805
17 Oct 11	58.78000 +0.78	59.85	58.00	58.50	185,166
14 Oct 11	58.00000 -1.11	59.41	56.50	59.17	401,580
13 Oct 11	59.11000 -1.73	60.84	59.00	60.84	170,632
12 Oct 11	60.84000 +0.35	60.88	59.45	60.49	175,131
11 Oct 11	60.49000 -1.58	61.80	59.39	61.59	175,985
10 Oct 11	62.07000 +1.54	62.20	60.35	60.72	67,556
07 Oct 11	60.53000 -0.71	61.94	59.91	61.41	90,511
06 Oct 11	61.24000 +2.34	61.39	59.45	59.45	99,852
05 Oct 11	58.90000 +2.18	59.22	58.00	58.00	113,068
04 Oct 11	56.72000 -4.04	60.34	56.72	60.23	257,433
03 Oct 11	60.76000 +0.12	60.85	59.10	59.59	157,223
30 Sep 11	60.64000 -1.49	62.00	59.77	62.00	185,234
29 Sep 11	62.13000 -1.90	64.15	61.98	63.81	146,847
28 Sep 11	64.03000 -0.56	64.77	63.52	64.47	77,547
27 Sep 11	64.59000 +2.76	64.73	62.70	63.00	129,312
26 Sep 11	61.83000 -0.72	62.86	61.37	62.05	197,022
23 Sep 11	62.55000 -0.18	63.32	60.65	63.27	139,835
22 Sep 11	62.73000 -3.89	65.48	62.73	65.48	148,142
21 Sep 11	66.62000 -0.57	67.19	66.06	67.19	75,174
20 Sep 11	67.19000 +0.65	67.30	66.02	66.15	102,708
19 Sep 11	66.54000 -0.35	67.23	65.80	66.00	73,066
16 Sep 11	66.89000 +0.48	68.22	66.00	67.00	359,114
15 Sep 11	66.41000 +1.61	66.90	64.44	64.93	135,728
14 Sep 11	64.80000 +1.80	64.80	62.27	62.84	99,335
13 Sep 11	63.00000 +1.30	63.30	60.12	62.57	116,273
12 Sep 11	61.70000 -3.27	63.60	61.07	63.55	115,364
09 Sep 11	64.97000 -0.86	67.00	64.70	65.66	127,059
08 Sep 11	65.83000 -0.07	66.75	65.20	66.00	81,305
07 Sep 11	65.90000 +2.87	65.98	64.16	64.32	61,086
06 Sep 11	63.03000 -0.29	64.30	62.50	63.00	74,331
05 Sep 11	63.32000 -3.56	65.99	63.05	65.74	125,479
02 Sep 11	66.88000 -2.16	68.74	66.56	68.23	87,897
01 Sep 11	69.04000 -0.06	69.46	67.50	69.45	106,389
31 Aug 11	69.10000 +1.26	69.50	67.74	67.95	142,869
30 Aug 11	67.84000 +0.62	68.00	67.00	67.95	85,320
29 Aug 11	67.22000 +1.56	67.56	66.03	66.03	65,380
26 Aug 11	65.66000 +0.67	65.80	64.28	64.99	115,193
25 Aug 11	64.99000 -0.79	66.50	64.26	66.27	86,770
24 Aug 11	65.78000 +2.15	65.99	63.59	64.40	119,447
23 Aug 11	63.63000 +0.63	64.66	62.95	63.76	89,457
22 Aug 11	63.00000 +0.01	64.33	62.02	62.25	68,159
19 Aug 11	62.99000 -0.58	64.33	60.95	63.22	149,501
18 Aug 11	63.57000 -3.48	66.61	63.11	66.35	157,629
17 Aug 11	67.05000 +1.07	67.94	65.06	65.87	112,677
16 Aug 11	65.98000 -0.75	66.66	64.75	66.26	115,927
15 Aug 11	66.73000 +0.47	67.37	65.89	67.00	34,654
12 Aug 11	66.26000 +1.89	66.75	63.49	64.29	100,822
11 Aug 11	64.37000 +2.43	64.50	60.59	63.52	183,264
10 Aug 11	61.94000 -1.59	65.87	61.50	64.56	256,126
09 Aug 11	63.53000 +2.49	63.72	57.66	60.94	274,420
08 Aug 11	61.04000 -4.42	65.44	60.50	64.66	284,112
05 Aug 11	65.46000 +1.28	67.22	62.15	62.24	370,812
04 Aug 11	64.18000 -1.77	67.18	63.60	66.51	307,337
03 Aug 11	65.95000 -0.37	66.85	65.10	66.02	290,896
02 Aug 11	66.32000 -2.03	68.40	66.30	68.11	181,285
01 Aug 11	68.35000 -0.39	70.00	68.12	69.80	178,978
29 Jul 11	68.74000 -1.07	69.63	68.65	69.26	242,117
28 Jul 11	69.81000 +0.21	70.71	68.65	69.17	270,597
27 Jul 11	69.60000 +1.37	70.40	67.56	67.57	326,037
26 Jul 11	68.23000 -4.56	69.94	66.02	69.80	1,156,532
25 Jul 11	72.79000 +0.31	73.48	72.43	72.78	86,051
22 Jul 11	72.48000 +0.38	72.69	72.10	72.60	65,000
21 Jul 11	72.10000 +0.83	72.30	70.34	71.42	109,634
20 Jul 11	71.27000 +1.31	72.04	69.87	70.01	87,239
19 Jul 11	69.96000 -0.65	70.48	68.93	70.01	231,476
18 Jul 11	70.61000 -1.60	71.99	70.25	71.95	101,874
15 Jul 11	72.21000 -0.49	72.68	71.73	72.49	73,399
14 Jul 11	72.70000 -0.73	73.30	72.50	73.23	66,972
13 Jul 11	73.43000 +0.69	73.51	72.00	72.69	94,627
12 Jul 11	72.74000 +0.17	72.74	70.00	71.74	159,350
11 Jul 11	72.57000 -1.53	74.10	72.01	73.50	110,071
08 Jul 11	74.10000 -0.67	74.97	73.63	74.95	197,293
07 Jul 11	74.77000 +0.74	74.98	73.92	74.24	155,644
06 Jul 11	74.03000 -0.32	74.64	73.51	74.49	134,771
05 Jul 11	74.35000 +1.03	75.00	73.32	73.32	228,040
04 Jul 11	73.32000 -0.27	73.95	73.29	73.75	82,772
01 Jul 11	73.59000 +1.34	73.80	71.63	72.25	165,499
30 Jun 11	72.25000 +1.36	72.32	70.80	70.99	74,206
29 Jun 11	70.89000 +1.22	70.98	69.38	69.38	52,679
28 Jun 11	69.67000 +0.56	69.92	69.00	69.00	70,432
27 Jun 11	69.11000 -0.12	69.87	68.52	69.23	47,157
24 Jun 11	69.23000 +1.39	70.22	68.77	68.90	121,429
23 Jun 11	67.84000 -2.06	69.97	67.59	69.84	91,351
22 Jun 11	69.90000 +0.32	70.55	69.53	69.72	142,224
21 Jun 11	69.58000 +1.60	69.62	67.60	67.60	116,339
20 Jun 11	67.98000 -0.62	68.48	67.12	67.20	118,706
17 Jun 11	68.60000 +0.02	69.00	67.07	68.25	142,001
16 Jun 11	68.58000 -0.32	69.15	68.10	68.74	124,732
15 Jun 11	68.90000 -0.71	69.80	68.75	69.69	124,818
14 Jun 11	69.61000 +0.15	69.91	69.60	69.82	107,824
13 Jun 11	69.46000 -0.60	70.29	69.35	70.05	52,538
10 Jun 11	70.06000 -1.12	71.10	70.00	70.90	91,518
09 Jun 11	71.18000 +0.52	71.66	70.29	70.52	88,660
08 Jun 11	70.66000 -1.05	71.99	70.62	71.55	80,439
07 Jun 11	71.71000 -0.38	72.69	71.67	72.10	86,717
06 Jun 11	72.09000 -0.46	72.83	71.40	72.43	111,367
03 Jun 11	72.55000 +0.10	73.43	72.10	72.20	90,574
02 Jun 11	72.45000 -1.82	74.11	72.41	74.11	104,744
01 Jun 11	74.27000 +0.50	75.13	73.53	74.00	190,139
31 May 11	73.77000 +1.27	74.20	72.62	72.71	163,243
30 May 11	72.50000 -0.08	72.98	72.12	72.98	29,163
27 May 11	72.58000 +0.95	72.75	71.77	72.10	111,666
26 May 11	71.63000 +0.48	71.86	70.93	71.51	64,432
25 May 11	71.15000 -0.13	71.80	70.80	70.96	67,377
24 May 11	71.28000 +0.77	71.86	70.60	70.60	109,058
23 May 11	70.51000 -1.29	71.85	70.20	71.74	63,103
20 May 11	71.80000 -0.30	72.72	71.60	71.76	68,100
19 May 11	72.10000 -0.11	72.70	71.20	71.50	98,034
18 May 11	72.21000 +0.34	72.58	71.05	72.21	137,580
17 May 11	71.87000 -2.13	73.80	71.76	73.67	122,829
16 May 11	74.00000 +0.45	74.29	73.09	73.16	94,445
13 May 11	73.55000 -0.49	74.50	73.36	74.30	52,364
12 May 11	74.04000 -0.30	74.41	73.00	73.60	77,947
11 May 11	74.34000 -0.08	74.91	73.76	74.79	105,868
10 May 11	74.42000 +0.54	75.22	73.55	73.57	130,524
09 May 11	73.88000 -0.40	74.76	73.14	74.00	60,391
06 May 11	74.28000 +1.06	74.74	72.52	73.25	106,747
05 May 11	73.22000 -0.04	74.28	72.11	73.36	205,052
04 May 11	73.26000 -1.08	74.76	73.20	74.34	129,774
03 May 11	74.34000 -1.20	75.50	74.24	75.19	136,089
02 May 11	75.54000 +1.32	75.75	74.51	74.51	120,156
29 Apr 11	74.22000 +0.20	74.46	73.31	73.97	114,050
28 Apr 11	74.02000 -0.42	75.05	73.12	75.00	126,070
27 Apr 11	74.44000 +1.08	77.00	74.30	77.00	345,529
26 Apr 11	73.36000 +0.56	73.76	72.94	73.00	140,836
21 Apr 11	72.80000 +0.46	72.94	71.68	72.94	147,836
20 Apr 11	72.34000 +1.93	72.63	70.75	70.75	190,010
19 Apr 11	70.41000 +1.95	70.73	68.68	68.68	140,899
18 Apr 11	68.46000 -0.68	70.13	68.10	69.75	99,451
15 Apr 11	69.14000 +0.87	69.74	68.27	68.40	129,856
14 Apr 11	68.27000 -1.43	69.83	68.15	69.63	199,567
13 Apr 11	69.70000 +0.40	69.83	68.34	69.18	165,162
12 Apr 11	69.30000 -0.62	70.19	69.08	69.84	80,379
11 Apr 11	69.92000 -1.37	71.77	69.81	71.72	138,679
08 Apr 11	71.29000 +0.91	71.42	70.45	70.60	142,520
07 Apr 11	70.38000 -0.68	71.48	70.25	71.25	87,838
06 Apr 11	71.06000 -0.43	71.91	70.88	71.91	95,649
05 Apr 11	71.49000 -0.12	71.90	71.00	71.90	74,884
04 Apr 11	71.61000 +0.20	71.74	71.00	71.50	132,166
01 Apr 11	71.41000 +1.89	71.75	70.21	71.50	198,401
31 Mar 11	69.52000 -0.72	71.20	69.52	70.56	154,852
30 Mar 11	70.24000 +0.76	70.39	69.49	70.01	203,174
29 Mar 11	69.48000 -0.39	69.93	69.10	69.88	169,268
28 Mar 11	69.87000 +1.04	70.68	68.88	69.00	209,713
25 Mar 11	68.83000 -0.23	69.65	67.73	69.27	146,392
24 Mar 11	69.06000 +2.29	69.39	66.90	67.14	154,805
23 Mar 11	66.77000 -0.22	67.22	66.37	66.80	118,402
22 Mar 11	66.99000 -0.30	67.70	66.46	67.44	98,732
21 Mar 11	67.29000 +1.57	67.36	66.43	66.63	88,265
18 Mar 11	65.72000 +0.86	66.97	65.15	65.22	175,171
17 Mar 11	64.86000 +1.56	65.47	63.30	63.35	232,199
16 Mar 11	63.30000 -1.36	65.74	63.30	64.66	202,628
15 Mar 11	64.66000 -1.34	65.29	62.60	65.00	391,483
14 Mar 11	66.00000 -0.30	66.30	65.30	66.10	124,552
11 Mar 11	66.30000 -1.37	67.66	66.20	67.00	215,026
10 Mar 11	67.67000 +0.23	68.53	66.85	67.69	187,304
09 Mar 11	67.44000 +1.08	68.29	66.50	66.75	288,428
08 Mar 11	66.36000 -0.46	67.22	66.10	66.75	472,310
07 Mar 11	66.82000 -0.18	67.58	66.26	67.00	435,884
04 Mar 11	67.00000 -1.96	69.80	66.75	69.12	398,362
03 Mar 11	68.96000 +0.13	69.83	68.90	69.78	255,133
02 Mar 11	68.83000 -2.68	70.50	68.19	70.10	469,972
01 Mar 11	71.51000 +0.24	72.39	70.45	71.44	164,146
28 Feb 11	71.27000 +1.49	71.30	70.11	70.34	135,380
25 Feb 11	69.78000 +2.07	70.92	67.51	67.61	184,262
24 Feb 11	67.71000 -1.30	68.95	67.51	68.60	158,950
23 Feb 11	69.01000 -0.67	70.98	68.60	69.12	160,728
22 Feb 11	69.68000 -0.33	70.00	68.80	69.88	118,101
21 Feb 11	70.01000 -0.49	70.90	70.01	70.20	83,575
18 Feb 11	70.50000 -0.47	71.57	70.50	71.11	113,387
17 Feb 11	70.97000 -2.03	73.13	70.88	73.00	225,596
16 Feb 11	73.00000 +0.40	73.20	72.18	72.18	85,178
15 Feb 11	72.60000 -1.72	74.49	72.02	74.49	152,106
14 Feb 11	74.32000 +2.57	74.39	72.10	72.39	214,443
11 Feb 11	71.75000 +0.45	72.11	70.99	71.50	110,169
10 Feb 11	71.30000 -0.65	72.00	70.87	72.00	224,286
09 Feb 11	71.95000 +1.65	72.44	70.62	70.62	285,370
08 Feb 11	70.30000 +0.00	70.55	69.15	70.28	183,273
07 Feb 11	70.30000 +0.30	70.61	69.82	70.10	206,369
04 Feb 11	70.00000 -0.35	70.75	69.65	70.55	203,084
03 Feb 11	70.35000 -0.54	70.88	68.54	70.88	280,222
02 Feb 11	70.89000 -2.09	74.00	70.70	73.00	288,806
01 Feb 11	72.98000 +0.38	73.10	71.80	72.71	116,104
31 Jan 11	72.60000 -1.62	74.20	72.18	74.20	140,540
28 Jan 11	74.22000 -0.05	74.75	73.90	74.12	135,023
27 Jan 11	74.27000 -0.20	74.94	74.00	74.89	138,773
26 Jan 11	74.47000 +1.34	74.83	73.63	73.63	159,317
25 Jan 11	73.13000 +0.38	74.11	72.43	73.55	174,540
24 Jan 11	72.75000 -1.74	75.50	71.05	75.00	275,437
21 Jan 11	74.49000 +2.49	75.82	72.01	72.03	268,073
20 Jan 11	72.00000 -3.14	75.20	70.06	75.14	539,632
19 Jan 11	75.14000 -3.58	81.00	75.02	80.99	404,280
18 Jan 11	78.72000 +0.20	80.00	78.39	78.91	91,033
17 Jan 11	78.52000 -1.71	80.97	78.05	80.50	130,496
14 Jan 11	80.23000 -0.77	81.13	79.68	80.70	140,395
13 Jan 11	81.00000 -0.67	81.99	80.80	81.99	206,242
12 Jan 11	81.67000 +1.27	82.15	80.40	80.79	182,310
11 Jan 11	80.40000 +2.15	80.82	78.25	78.74	184,093
10 Jan 11	78.25000 +0.06	78.55	78.00	78.37	86,922
07 Jan 11	78.19000 -0.21	78.75	78.02	78.52	86,154
06 Jan 11	78.40000 -0.13	79.17	78.05	78.88	165,796
05 Jan 11	78.53000 -0.25	79.51	78.00	79.51	82,790
04 Jan 11	78.78000 +0.43	80.39	78.21	78.90	125,860
03 Jan 11	78.35000 +0.62	79.20	77.81	77.81	37,772
31 Dec 10	77.73000 -0.19	77.95	77.50	77.92	14,295
30 Dec 10	77.92000 +0.38	77.92	77.41	77.41	24,870
29 Dec 10	77.54000 +0.57	77.64	76.67	76.87	24,001
28 Dec 10	76.97000 -0.21	77.47	76.80	77.10	45,714
27 Dec 10	77.18000 -0.97	78.15	76.80	77.60	41,422
24 Dec 10	78.15000 +0.05	78.20	77.26	78.00	19,485
23 Dec 10	78.10000 +0.14	78.60	77.97	78.31	72,700
22 Dec 10	77.96000 +0.03	78.50	77.38	77.44	94,224
21 Dec 10	77.93000 +0.84	78.20	77.29	77.41	87,658
20 Dec 10	77.09000 -0.05	77.60	77.00	77.00	66,850
17 Dec 10	77.14000 -0.04	77.37	76.67	77.35	135,149
16 Dec 10	77.18000 -0.22	77.99	77.00	77.30	84,873
15 Dec 10	77.40000 +0.00	78.00	76.30	77.00	107,068
14 Dec 10	77.40000 +1.41	77.50	76.52	76.52	118,336
13 Dec 10	75.99000 -1.13	77.05	75.90	76.05	166,517
10 Dec 10	77.12000 +0.66	78.05	75.91	76.00	111,022
09 Dec 10	76.46000 -1.81	79.50	76.12	78.90	153,516
08 Dec 10	78.27000 -2.76	81.00	78.10	80.90	120,377
07 Dec 10	81.03000 +2.03	82.78	78.76	79.50	154,282
06 Dec 10	79.00000 +2.88	79.56	74.65	76.00	152,110
03 Dec 10	76.12000 -1.78	78.77	73.82	76.97	192,980
02 Dec 10	77.90000 +3.20	78.20	74.47	74.75	156,958
01 Dec 10	74.70000 +3.65	74.74	71.00	71.14	140,791
30 Nov 10	71.05000 -0.20	71.82	70.69	71.12	111,465
29 Nov 10	71.25000 -1.23	72.70	71.15	72.37	101,060
26 Nov 10	72.48000 +0.03	72.92	71.00	71.99	113,837
25 Nov 10	72.45000 +0.32	72.90	72.27	72.37	89,002
24 Nov 10	72.13000 +0.73	72.22	69.50	70.62	77,388
23 Nov 10	71.40000 -0.69	72.70	71.40	71.85	90,299
22 Nov 10	72.09000 +1.05	72.09	71.33	71.33	99,755
19 Nov 10	71.04000 -0.07	71.86	70.87	71.11	69,325
18 Nov 10	71.11000 +0.62	71.48	70.50	71.39	55,781
17 Nov 10	70.49000 +0.74	71.30	69.32	69.80	128,346
16 Nov 10	69.75000 -1.35	71.15	69.51	71.08	134,694
15 Nov 10	71.10000 +2.97	71.69	68.00	68.07	172,163
12 Nov 10	68.13000 -0.90	68.88	67.69	68.41	97,409
11 Nov 10	69.03000 -0.60	70.60	68.64	69.22	73,324
10 Nov 10	69.63000 -2.16	71.99	68.48	71.85	95,267
09 Nov 10	71.79000 +0.49	72.16	71.16	71.46	148,425
08 Nov 10	71.30000 -0.26	71.70	71.01	71.56	69,813
05 Nov 10	71.56000 +0.00	72.00	71.11	71.36	94,976
04 Nov 10	71.56000 +0.38	71.86	71.20	71.30	80,896
03 Nov 10	71.18000 +0.66	71.55	70.52	70.60	138,910
02 Nov 10	70.52000 +1.12	70.52	69.35	69.50	109,890
01 Nov 10	69.40000 +0.53	69.75	68.00	69.50	140,975
29 Oct 10	68.87000 -0.50	69.48	68.80	69.48	148,327
28 Oct 10	69.37000 +1.33	69.59	68.15	68.38	163,463
27 Oct 10	68.04000 +1.79	69.77	67.05	67.45	190,945
26 Oct 10	66.25000 -0.22	66.91	65.12	66.66	65,967
25 Oct 10	66.47000 +0.46	67.28	66.30	66.43	110,535
22 Oct 10	66.01000 +0.72	66.40	65.10	65.40	112,693
21 Oct 10	65.29000 +0.63	65.41	64.65	64.65	108,434
20 Oct 10	64.66000 -0.19	64.92	64.11	64.21	74,785
19 Oct 10	64.85000 -0.15	65.60	64.77	64.77	82,776
18 Oct 10	65.00000 -0.20	65.19	64.45	64.99	75,206
15 Oct 10	65.20000 -0.04	65.40	64.63	65.00	89,248
14 Oct 10	65.24000 -0.06	65.41	64.42	65.12	77,298
13 Oct 10	65.30000 -0.05	65.54	65.01	65.10	69,937
12 Oct 10	65.35000 -0.73	66.09	64.85	66.09	71,101
11 Oct 10	66.08000 +1.19	66.10	64.63	64.63	83,277
08 Oct 10	64.89000 +0.30	65.06	63.85	64.59	71,898
07 Oct 10	64.59000 -0.54	65.12	64.27	64.85	69,024
06 Oct 10	65.13000 +0.68	65.20	64.50	64.54	120,909
05 Oct 10	64.45000 +1.14	64.67	63.10	63.38	95,696
04 Oct 10	63.31000 +0.87	63.40	62.00	62.68	82,767
01 Oct 10	62.44000 -0.50	63.25	61.98	62.99	94,229
30 Sep 10	62.94000 -0.21	63.74	62.50	62.50	118,309
29 Sep 10	63.15000 -0.61	64.15	63.12	63.81	88,703
28 Sep 10	63.76000 -0.30	64.72	62.86	64.03	60,790
27 Sep 10	64.06000 +1.06	64.83	62.73	62.73	139,891
24 Sep 10	63.00000 +0.50	63.08	61.80	62.35	74,815
23 Sep 10	62.50000 -0.75	63.40	61.65	63.00	124,563
22 Sep 10	63.25000 +0.50	63.44	62.15	62.94	99,112
21 Sep 10	62.75000 +0.89	63.16	61.86	61.97	119,902
20 Sep 10	61.86000 +0.79	61.96	61.07	61.14	72,072
17 Sep 10	61.07000 +0.17	61.50	60.85	60.90	92,876
16 Sep 10	60.90000 -0.51	61.37	60.35	61.01	76,726
15 Sep 10	61.41000 -0.31	61.72	60.77	61.50	73,256
14 Sep 10	61.72000 -0.18	61.95	60.35	61.70	86,954
13 Sep 10	61.90000 +1.55	62.20	60.36	61.00	82,676
10 Sep 10	60.35000 -0.50	60.90	60.18	60.61	66,030
09 Sep 10	60.85000 -0.75	61.50	60.20	61.10	103,837
08 Sep 10	61.60000 +1.59	61.70	59.30	60.00	216,892
07 Sep 10	60.01000 -0.07	60.17	59.43	60.08	67,637
06 Sep 10	60.08000 +0.33	60.20	59.49	59.50	56,550
03 Sep 10	59.75000 -0.10	60.00	59.33	59.67	96,595
02 Sep 10	59.85000 +0.54	59.90	58.59	59.23	67,781
01 Sep 10	59.31000 +1.31	59.35	57.80	57.80	98,097
31 Aug 10	58.00000 -1.07	58.36	57.24	58.25	91,838
30 Aug 10	59.07000 +0.24	59.45	58.26	59.40	44,549
27 Aug 10	58.83000 +1.09	59.09	57.28	57.63	149,776
26 Aug 10	57.74000 +1.59	58.49	56.30	57.00	125,763
25 Aug 10	56.15000 +0.32	56.98	55.62	55.83	49,062
24 Aug 10	55.83000 -0.96	56.77	55.49	56.77	69,501
23 Aug 10	56.79000 +0.54	57.60	56.20	56.50	44,298
20 Aug 10	56.25000 -1.25	58.12	56.24	57.49	105,470
19 Aug 10	57.50000 +0.17	58.82	56.90	57.72	130,736
18 Aug 10	57.33000 -0.02	57.72	56.81	57.21	41,454
17 Aug 10	57.35000 +1.30	57.41	56.06	56.06	78,518
16 Aug 10	56.05000 +0.22	56.51	55.28	56.16	41,116
13 Aug 10	55.83000 -0.09	56.34	55.33	56.09	58,366
12 Aug 10	55.92000 +0.21	56.30	55.51	55.61	78,312
11 Aug 10	55.71000 -0.79	56.50	55.62	56.48	63,513
10 Aug 10	56.50000 -0.60	57.29	56.40	57.00	79,328
09 Aug 10	57.10000 +0.01	57.80	57.01	57.24	40,747
06 Aug 10	57.09000 -1.00	58.30	57.00	58.20	53,724
05 Aug 10	58.09000 +0.35	58.35	57.68	57.68	126,828
04 Aug 10	57.74000 +0.12	58.09	57.12	57.69	55,982
03 Aug 10	57.62000 -0.18	57.86	57.08	57.80	59,056
02 Aug 10	57.80000 +0.58	58.03	57.12	57.12	64,846
30 Jul 10	57.22000 +0.11	58.05	56.86	57.25	59,182
29 Jul 10	57.11000 -0.44	58.40	57.01	57.83	46,857
28 Jul 10	57.55000 -0.06	58.38	57.38	58.00	74,855
27 Jul 10	57.61000 -1.10	59.01	57.38	58.71	128,241
26 Jul 10	58.71000 -0.17	59.48	58.49	59.17	86,646
23 Jul 10	58.88000 +0.16	59.47	58.45	58.72	67,210
22 Jul 10	58.72000 +0.72	58.90	57.30	57.55	122,356
21 Jul 10	58.00000 +1.01	58.35	57.55	57.55	90,630
20 Jul 10	56.99000 -0.44	58.27	56.82	58.11	175,616
19 Jul 10	57.43000 +0.45	58.50	56.38	56.74	145,586
16 Jul 10	56.98000 -1.56	59.40	56.88	58.95	212,125
15 Jul 10	58.54000 +0.23	58.62	57.07	57.79	226,921
14 Jul 10	58.31000 -1.20	59.51	57.40	59.49	148,218
13 Jul 10	59.51000 +1.03	59.70	58.40	58.40	256,094
12 Jul 10	58.48000 +3.48	58.90	57.30	57.66	293,330
09 Jul 10	55.00000 +0.58	55.18	53.95	54.64	81,011
08 Jul 10	54.42000 +0.93	54.59	53.50	53.50	86,502
07 Jul 10	53.49000 +0.39	53.50	52.50	52.81	98,062
06 Jul 10	53.10000 +0.97	53.25	52.23	52.23	63,970
05 Jul 10	52.13000 +0.13	52.79	52.00	52.01	48,795
02 Jul 10	52.00000 +0.10	52.65	52.00	52.10	67,669
01 Jul 10	51.90000 -1.36	53.06	51.85	52.92	189,949
30 Jun 10	53.26000 +0.37	54.29	52.55	52.90	118,660
29 Jun 10	52.89000 -1.12	53.77	52.69	53.50	145,572
28 Jun 10	54.01000 +1.17	54.34	52.68	53.20	78,550
25 Jun 10	52.84000 -0.50	53.70	52.55	53.35	82,290
24 Jun 10	53.34000 -1.76	55.44	53.25	55.15	80,974
23 Jun 10	55.10000 -0.07	55.43	54.40	54.88	130,159
22 Jun 10	55.17000 +0.00	55.65	53.65	54.55	148,831
21 Jun 10	55.17000 -1.68	57.89	55.00	57.88	205,298
18 Jun 10	56.85000 +1.73	56.90	55.00	55.00	298,959
17 Jun 10	55.12000 +0.90	55.19	53.46	54.00	151,085
16 Jun 10	54.22000 -0.44	54.80	53.85	54.80	120,465
15 Jun 10	54.66000 -0.03	54.74	53.65	54.44	74,270
14 Jun 10	54.69000 +0.54	54.70	52.90	54.05	115,862
11 Jun 10	54.15000 -1.62	56.30	53.60	55.81	144,088
10 Jun 10	55.77000 +0.81	56.35	54.38	54.99	151,706
09 Jun 10	54.96000 +1.12	54.96	53.50	54.24	59,595
08 Jun 10	53.84000 -0.48	54.89	53.45	54.70	87,704
07 Jun 10	54.32000 +0.02	55.44	52.97	53.43	122,302
04 Jun 10	54.30000 -1.82	56.60	54.10	55.93	99,807
03 Jun 10	56.12000 +1.55	56.47	54.75	54.89	121,515
02 Jun 10	54.57000 -0.04	54.86	53.88	54.49	104,461
01 Jun 10	54.61000 -0.29	54.90	53.55	54.70	68,270
31 May 10	54.90000 +0.23	55.31	54.32	54.50	57,148
28 May 10	54.67000 +0.26	55.32	53.87	54.57	98,762
27 May 10	54.41000 +1.91	54.53	52.34	53.36	84,072
26 May 10	52.50000 +2.47	53.28	50.24	50.24	183,570
25 May 10	50.03000 -1.47	50.44	49.35	49.97	93,526
24 May 10	51.50000 -0.51	52.74	50.85	52.48	51,468
21 May 10	52.01000 +0.27	52.45	50.68	51.50	130,564
20 May 10	51.74000 -2.32	54.79	50.92	54.64	126,837
19 May 10	54.06000 -2.28	56.00	54.00	55.70	76,689
18 May 10	56.34000 +1.36	56.87	55.41	55.41	223,623
17 May 10	54.98000 -2.62	56.21	54.78	56.21	111,641
14 May 10	57.60000 -0.38	58.95	56.57	57.80	98,157
13 May 10	57.98000 -0.37	58.89	57.43	58.33	72,426
12 May 10	58.35000 +1.59	58.99	56.00	56.86	155,652
11 May 10	56.76000 +0.93	56.80	54.85	55.83	119,398
10 May 10	55.83000 +3.03	56.44	53.98	54.75	146,696
07 May 10	52.80000 -2.03	53.75	49.20	53.15	321,612
06 May 10	54.83000 -0.60	56.14	54.21	54.74	141,447
05 May 10	55.43000 +0.34	55.94	53.30	54.56	181,864
04 May 10	55.09000 -2.50	58.00	54.77	57.48	167,917
03 May 10	57.59000 +0.21	57.76	56.15	57.37	81,062
30 Apr 10	57.38000 +0.23	58.35	57.17	57.30	99,701
29 Apr 10	57.15000 +2.19	57.49	54.67	54.80	123,997
28 Apr 10	54.96000 +0.21	56.00	52.83	54.76	217,744
27 Apr 10	54.75000 -1.35	56.04	54.67	56.04	127,751
26 Apr 10	56.10000 +1.73	56.40	54.95	54.95	101,005
23 Apr 10	54.37000 +0.81	55.50	53.50	53.50	153,272
22 Apr 10	53.56000 -0.08	54.40	53.27	53.74	155,704
21 Apr 10	53.64000 +0.44	54.49	53.19	53.50	156,120
20 Apr 10	53.20000 +1.84	53.45	51.57	51.97	113,974
19 Apr 10	51.36000 -0.33	51.85	51.18	51.50	71,203
16 Apr 10	51.69000 -0.51	52.30	51.55	51.96	107,166
15 Apr 10	52.20000 +0.16	52.67	52.05	52.22	81,288
14 Apr 10	52.04000 +0.88	52.34	51.23	51.28	100,952
13 Apr 10	51.16000 -0.94	51.95	51.14	51.90	96,689
12 Apr 10	52.10000 +0.78	52.90	51.65	51.80	170,325
09 Apr 10	51.32000 +0.80	51.55	50.76	50.77	76,262
08 Apr 10	50.52000 -0.53	51.01	50.00	51.00	76,200
07 Apr 10	51.05000 -0.26	51.54	51.02	51.49	86,075
06 Apr 10	51.31000 +0.23	51.90	51.10	51.49	108,560
01 Apr 10	51.08000 +1.97	51.08	49.48	49.49	49,906
31 Mar 10	49.11500 -0.28	49.63	49.00	49.40	61,732
30 Mar 10	49.39500 -0.99	50.45	49.03	50.14	145,981
29 Mar 10	50.39000 -0.59	51.34	50.21	51.09	63,799
26 Mar 10	50.98000 +0.33	51.37	49.30	49.50	80,248
25 Mar 10	50.65000 +0.60	51.00	49.70	50.05	81,295
24 Mar 10	50.05000 +0.05	50.19	49.22	50.05	87,322
23 Mar 10	50.00000 +0.31	50.46	49.71	49.72	50,795
22 Mar 10	49.69500 -0.35	50.00	48.94	50.00	87,828
19 Mar 10	50.05000 +0.04	50.71	49.94	50.00	63,942
18 Mar 10	50.01000 +0.23	50.71	49.46	49.51	81,210
17 Mar 10	49.77500 -0.64	52.19	49.63	50.40	236,890
16 Mar 10	50.42000 +1.88	51.04	48.51	48.54	166,204
15 Mar 10	48.54000 +0.67	48.54	47.83	48.00	111,613
12 Mar 10	47.87000 -0.12	48.33	47.52	48.00	77,616
11 Mar 10	47.98500 -0.33	48.44	47.65	48.03	75,104
10 Mar 10	48.32000 +0.75	48.44	47.66	47.84	82,305
09 Mar 10	47.57000 -0.44	48.09	47.38	47.93	57,388
08 Mar 10	48.01000 -0.11	48.38	47.40	47.51	122,265
05 Mar 10	48.11500 -0.33	48.75	48.00	48.74	100,749
04 Mar 10	48.45000 +0.70	48.69	47.54	47.65	115,668
03 Mar 10	47.75000 -0.10	47.90	47.40	47.57	69,362
02 Mar 10	47.85000 -0.12	48.15	47.76	47.79	88,682
01 Mar 10	47.96500 +0.74	48.00	46.52	47.33	104,461
26 Feb 10	47.23000 -0.81	48.40	46.75	48.28	139,038
25 Feb 10	48.04000 +0.26	48.78	47.30	47.62	120,527
24 Feb 10	47.78000 +0.08	47.85	47.02	47.02	156,465
23 Feb 10	47.70000 -0.10	48.90	47.45	48.01	173,066
22 Feb 10	47.80000 +0.15	48.00	47.53	47.65	99,455
19 Feb 10	47.65000 +0.25	47.84	47.31	47.40	82,426
18 Feb 10	47.40000 +0.73	47.55	46.67	46.74	71,639
17 Feb 10	46.67000 +1.47	46.85	45.31	45.50	93,856
16 Feb 10	45.20000 -0.06	45.57	44.74	45.50	49,716
15 Feb 10	45.26000 +0.23	45.58	44.75	45.05	40,506
12 Feb 10	45.03000 +0.03	45.84	44.67	45.26	58,516
11 Feb 10	45.00000 -0.31	45.91	44.74	45.38	55,814
10 Feb 10	45.31000 +0.21	46.22	45.05	45.83	74,087
09 Feb 10	45.10500 +1.04	45.62	44.10	44.19	64,029
08 Feb 10	44.06000 +0.35	44.83	43.38	44.08	78,096
05 Feb 10	43.71000 -1.99	45.70	43.25	45.28	96,043
04 Feb 10	45.70000 -0.69	47.00	45.64	46.39	103,855
03 Feb 10	46.39000 -0.92	47.19	45.28	47.15	200,007
02 Feb 10	47.31000 +0.43	47.65	46.80	47.06	88,620
01 Feb 10	46.88000 -0.12	47.27	46.71	46.97	101,527
29 Jan 10	47.00000 -0.56	47.70	46.01	47.70	84,456
28 Jan 10	47.56500 +0.93	48.00	47.22	47.41	91,492
27 Jan 10	46.63000 -0.08	47.15	45.80	46.40	51,674
26 Jan 10	46.71000 -0.85	47.33	45.10	47.05	286,387
25 Jan 10	47.56500 +1.82	47.94	45.24	45.52	122,803
22 Jan 10	45.74500 -1.68	47.40	45.07	47.08	187,234
21 Jan 10	47.42500 -0.78	48.88	47.00	47.80	163,459
20 Jan 10	48.20000 +3.71	48.80	46.29	46.29	479,546
19 Jan 10	44.49500 +1.19	44.99	43.22	43.30	113,877
18 Jan 10	43.30000 -0.16	44.40	43.20	43.20	204,810
15 Jan 10	43.46000 +0.48	43.50	42.69	42.90	133,544
14 Jan 10	42.98000 +1.69	43.24	41.30	41.30	119,791
13 Jan 10	41.29000 +0.01	41.89	41.00	41.00	51,571
12 Jan 10	41.28500 -1.23	42.35	41.00	42.10	78,098
11 Jan 10	42.51500 +1.01	43.55	42.50	42.51	79,169
08 Jan 10	41.50000 +1.32	41.65	40.00	40.01	81,653
07 Jan 10	40.18000 +0.19	40.18	39.44	39.51	47,864
06 Jan 10	39.99000 +0.02	39.99	39.65	39.81	16,383
05 Jan 10	39.97000 +0.34	39.97	39.17	39.44	25,862
04 Jan 10	39.63500 -0.07	39.73	39.15	39.49	26,403
31 Dec 09	39.70000 +0.65	39.70	39.05	39.05	10,891
30 Dec 09	39.05000 +0.21	39.20	38.59	38.88	18,127
29 Dec 09	38.84000 +0.04	38.88	38.60	38.63	20,067
28 Dec 09	38.80000 +0.00	38.99	38.34	38.59	38,327

SEB SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	58.25000 +1.75	58.35	56.10	56.35	34,403
19 Oct 26	56.50000 -1.30	57.05	55.60	57.00	26,322
16 Oct 26	57.80000 +0.60	58.25	56.90	57.00	40,459
15 Oct 26	57.20000 +0.95	57.45	55.75	56.25	79,713
14 Oct 26	56.25000 +0.75	56.70	55.35	55.35	42,357
13 Oct 26	55.50000 +1.05	55.50	54.65	54.70	41,371
12 Oct 26	54.45000 -0.70	55.35	53.75	55.05	31,230
09 Oct 26	55.15000 +1.10	55.30	54.55	54.65	36,479
08 Oct 26	54.05000 -0.35	54.50	53.55	54.35	32,681
07 Oct 26	54.40000 -0.25	54.90	54.05	54.40	47,038
06 Oct 26	54.65000 +1.95	55.10	52.95	52.95	44,031
05 Oct 26	52.70000 -0.80	54.00	51.85	54.00	47,313
02 Oct 26	53.50000 -0.70	55.15	53.50	54.15	37,609
01 Oct 26	54.20000 -3.20	56.95	53.65	56.70	39,023
30 Sep 26	57.40000 +0.10	58.45	57.00	57.90	57,833
29 Sep 26	57.30000 -0.85	58.10	57.10	58.10	24,542
28 Sep 26	58.15000 +0.80	58.80	57.50	57.80	47,893
25 Sep 26	57.35000 +1.20	57.35	56.00	56.45	28,190
24 Sep 26	56.15000 -0.75	57.25	56.10	56.60	28,508
23 Sep 26	56.90000 -0.35	57.50	56.25	57.20	32,857
22 Sep 26	57.25000 +1.00	57.50	56.10	56.35	29,636
21 Sep 26	56.25000 -0.15	56.80	54.65	55.70	38,603
18 Sep 26	56.40000 +0.50	56.40	54.60	55.45	216,463
17 Sep 26	55.90000 +0.50	56.35	55.35	55.50	53,963
16 Sep 26	55.40000 -0.35	56.30	55.20	55.80	68,594
15 Sep 26	55.75000 -1.65	57.05	54.40	57.00	69,822
14 Sep 26	57.40000 +0.65	57.50	56.40	56.75	27,204
11 Sep 26	56.75000 -0.20	56.95	56.20	56.60	26,783
10 Sep 26	56.95000 +0.15	57.20	56.60	56.80	54,328
09 Sep 26	56.80000 -2.30	59.05	56.50	58.90	41,867
08 Sep 26	59.10000 +0.50	59.50	58.20	58.85	34,116
07 Sep 26	58.60000 -0.60	59.35	58.30	59.00	27,176
04 Sep 26	59.20000 -0.40	59.75	59.15	59.55	22,113
03 Sep 26	59.60000 +1.75	59.65	57.00	58.05	56,920
02 Sep 26	57.85000 -2.70	60.15	57.80	59.45	51,061
01 Sep 26	60.55000 +0.65	60.55	59.65	60.30	65,262
31 Aug 26	59.90000 +0.70	60.80	58.85	58.85	74,248
28 Aug 26	59.20000 +0.80	59.50	58.40	58.40	37,937
27 Aug 26	58.40000 -1.20	59.45	58.30	59.45	20,327
26 Aug 26	59.60000 +0.70	60.00	59.03	59.10	22,256
25 Aug 26	58.90000 -0.55	59.80	58.90	59.30	28,888
24 Aug 26	59.45000 +0.55	59.45	58.55	58.80	90,525
21 Aug 26	58.90000 +1.15	59.20	57.70	58.15	31,288
20 Aug 26	57.75000 -0.40	58.40	57.55	58.00	41,441
19 Aug 26	58.15000 +0.50	58.60	57.75	57.90	24,378
18 Aug 26	57.65000 -0.30	58.25	57.35	57.70	31,689
17 Aug 26	57.95000 -0.65	58.30	57.75	58.20	22,685
14 Aug 26	58.60000 -1.00	60.50	58.20	60.05	36,570
13 Aug 26	59.60000 +0.95	60.00	59.00	59.25	48,823
12 Aug 26	58.65000 -0.60	59.55	58.55	59.20	23,447
11 Aug 26	59.25000 +0.30	59.60	58.70	59.55	26,079
10 Aug 26	58.95000 -0.55	59.80	58.40	59.70	33,923
07 Aug 26	59.50000 -0.40	60.90	58.70	60.90	31,050
06 Aug 26	59.90000 -1.05	62.10	59.90	61.50	60,103
05 Aug 26	60.95000 +0.75	61.20	60.00	60.20	60,648
04 Aug 26	60.20000 -0.65	60.55	58.80	60.55	48,556
03 Aug 26	60.85000 +2.60	60.85	58.25	58.25	79,524
31 Jul 26	58.25000 -1.75	59.85	57.90	59.70	69,720
30 Jul 26	60.00000 +0.35	60.80	59.20	59.50	65,934
29 Jul 26	59.65000 +2.10	59.70	57.40	57.80	120,491
28 Jul 26	57.55000 +4.20	57.55	54.20	54.20	124,672
27 Jul 26	53.35000 +0.65	54.20	52.75	53.75	93,314
24 Jul 26	52.70000 -2.60	55.30	52.70	55.00	78,146
23 Jul 26	55.30000 +6.30	57.10	51.60	52.00	193,406
22 Jul 26	49.00000 +0.66	49.90	47.72	48.30	51,803
21 Jul 26	48.34000 -2.11	50.40	48.12	50.40	93,821
20 Jul 26	50.45000 +0.51	51.25	49.52	49.90	60,225
17 Jul 26	49.94000 -0.02	50.85	49.78	49.90	35,091
16 Jul 26	49.96000 +0.32	50.30	49.22	49.64	29,805
15 Jul 26	49.64000 +1.34	50.30	48.34	48.60	57,212
14 Jul 26	48.30000 +0.18	48.78	47.46	47.60	28,185
13 Jul 26	48.12000 +1.48	48.30	46.20	46.44	29,314
10 Jul 26	46.64000 -0.02	46.94	45.82	46.00	47,964
09 Jul 26	46.66000 -1.86	49.20	46.50	48.84	49,802
08 Jul 26	48.52000 -0.48	49.28	47.76	48.46	50,758
07 Jul 26	49.00000 +0.32	49.40	48.80	49.16	35,504
06 Jul 26	48.68000 -0.10	49.84	48.50	48.98	41,568
03 Jul 26	48.78000 +0.28	49.02	48.30	48.50	31,527
02 Jul 26	48.50000 +1.98	48.88	46.16	46.34	37,238
01 Jul 26	46.52000 +0.44	46.58	45.32	45.86	50,554
30 Jun 26	46.08000 -1.08	48.00	45.60	47.64	69,708
29 Jun 26	47.16000 +1.16	47.52	45.76	46.20	49,501
26 Jun 26	46.00000 -1.30	47.04	45.88	46.98	103,250
25 Jun 26	47.30000 -1.22	48.50	47.30	48.46	40,245
24 Jun 26	48.52000 -1.14	49.72	48.42	49.66	73,528
23 Jun 26	49.66000 +0.22	49.92	48.16	49.06	39,530
22 Jun 26	49.44000 -2.46	52.05	49.08	52.00	54,831
19 Jun 26	51.90000 -1.10	53.00	51.90	52.65	147,316
18 Jun 26	53.00000 -0.10	53.10	52.30	53.00	48,922
17 Jun 26	53.10000 -1.50	54.92	52.45	54.85	75,714
16 Jun 26	54.60000 -0.50	55.65	54.60	55.10	45,903
15 Jun 26	55.10000 +0.05	58.45	55.10	57.60	69,470
12 Jun 26	55.05000 +1.85	55.80	54.05	54.05	79,474
11 Jun 26	53.20000 +0.35	54.15	52.40	52.55	59,110
10 Jun 26	52.85000 -0.25	53.30	52.35	53.00	59,818
09 Jun 26	53.10000 +0.40	53.50	52.10	52.55	47,701
08 Jun 26	52.70000 -0.10	52.85	51.90	52.20	62,445
05 Jun 26	52.80000 +2.35	53.35	50.90	50.90	85,440
04 Jun 26	50.45000 +0.40	51.10	49.90	49.90	43,955
03 Jun 26	50.05000 +1.23	50.05	48.56	48.86	54,274
02 Jun 26	48.82000 -0.30	49.88	48.82	49.26	39,647
01 Jun 26	49.12000 -0.86	50.00	48.60	50.00	70,323
29 May 26	49.98000 +0.98	50.65	49.26	49.36	56,172
28 May 26	49.00000 +0.00	49.44	48.50	48.94	41,258
27 May 26	49.00000 -0.56	50.70	49.00	49.64	61,857
26 May 26	49.56000 -0.40	50.25	49.30	49.84	29,216
25 May 26	49.96000 +1.00	50.20	49.26	49.60	21,541
22 May 26	48.96000 +0.38	49.56	48.80	49.10	30,678
21 May 26	48.58000 -1.20	49.78	48.52	49.66	46,431
20 May 26	49.78000 -1.67	49.78	48.06	48.40	99,194
19 May 26	51.45000 +0.05	53.10	51.45	51.45	39,369
18 May 26	51.40000 -0.90	52.00	49.76	51.70	64,431
15 May 26	52.30000 -0.90	52.95	51.65	52.80	46,151
14 May 26	53.20000 +0.50	53.80	52.90	53.25	40,899
13 May 26	52.70000 +0.35	53.20	52.10	52.75	44,879
12 May 26	52.35000 -0.10	52.90	51.95	52.20	36,726
11 May 26	52.45000 -1.35	53.55	52.20	53.50	26,431
08 May 26	53.80000 +0.05	54.75	53.15	53.30	39,299
07 May 26	53.75000 -0.15	54.95	53.75	54.30	78,677
06 May 26	53.90000 +2.05	54.35	52.30	52.45	73,029
05 May 26	51.85000 +0.95	51.85	50.70	50.70	47,541
04 May 26	50.90000 -1.20	52.80	50.70	52.80	56,702
30 Apr 26	52.10000 -0.40	52.65	51.40	51.85	64,179
29 Apr 26	52.50000 -1.20	53.80	52.50	53.70	57,857
28 Apr 26	53.70000 -0.45	54.60	53.70	53.85	59,549
27 Apr 26	54.15000 +0.50	54.85	53.50	53.70	101,447
24 Apr 26	53.65000 +3.45	54.15	51.50	51.60	146,619
23 Apr 26	50.20000 +1.44	50.90	48.58	48.76	88,845
22 Apr 26	48.76000 -0.24	48.96	48.06	48.94	62,859
21 Apr 26	49.00000 -1.10	50.65	48.84	49.96	87,616
20 Apr 26	50.10000 -1.70	50.80	50.00	50.25	56,243
17 Apr 26	51.80000 +1.20	52.30	50.55	50.90	78,831
16 Apr 26	50.60000 +1.54	50.80	49.56	49.60	69,719
15 Apr 26	49.06000 +1.06	49.34	47.94	48.10	73,404
14 Apr 26	48.00000 +0.78	48.34	47.56	47.58	52,852
13 Apr 26	47.22000 -0.40	47.22	46.66	46.98	51,093
10 Apr 26	47.62000 +0.36	48.26	47.36	47.36	59,324
09 Apr 26	47.26000 -0.02	47.44	46.54	47.00	63,310
08 Apr 26	47.28000 +2.68	47.58	46.62	46.90	97,097
07 Apr 26	44.60000 +0.16	45.90	44.08	44.52	101,075
02 Apr 26	44.44000 -0.08	44.44	43.38	43.70	150,467
01 Apr 26	44.52000 +0.72	45.40	43.98	45.26	76,793
31 Mar 26	43.80000 +0.64	44.46	43.06	43.06	100,250
30 Mar 26	43.16000 -0.76	43.74	42.52	43.74	95,560
27 Mar 26	43.92000 -0.38	44.70	43.68	44.50	68,225
26 Mar 26	44.30000 -0.62	45.20	44.22	44.50	61,776
25 Mar 26	44.92000 +1.24	45.30	44.04	44.04	66,398
24 Mar 26	43.68000 +0.26	44.20	42.88	43.64	57,549
23 Mar 26	43.42000 +1.00	44.36	40.84	41.46	108,253
20 Mar 26	42.42000 +0.80	43.02	41.76	42.04	462,975
19 Mar 26	41.62000 -1.88	42.52	41.42	42.52	147,029
18 Mar 26	43.50000 +0.50	44.40	43.16	43.90	111,153
17 Mar 26	43.00000 -1.68	44.78	42.72	44.64	78,985
16 Mar 26	44.68000 -0.68	45.20	44.46	45.18	63,554
13 Mar 26	45.36000 -0.22	45.90	44.60	45.00	84,722
12 Mar 26	45.58000 -0.94	46.32	45.58	46.10	83,360
11 Mar 26	46.52000 -0.52	47.32	46.52	46.86	57,298
10 Mar 26	47.04000 +2.24	47.34	45.58	46.00	73,012
09 Mar 26	44.80000 -2.92	45.92	44.50	45.90	114,768
06 Mar 26	47.72000 +1.08	47.96	46.50	47.24	53,786
05 Mar 26	46.64000 +0.14	46.90	45.60	45.88	63,677
04 Mar 26	46.50000 +0.42	47.44	45.76	46.22	69,057
03 Mar 26	46.08000 -2.56	48.22	46.08	48.16	87,768
02 Mar 26	48.64000 -3.51	50.40	48.50	50.00	78,451
27 Feb 26	52.15000 -0.55	52.75	51.30	52.40	123,683
26 Feb 26	52.70000 -0.85	53.95	51.65	52.50	152,443
25 Feb 26	53.55000 +2.50	58.05	53.40	54.05	261,040
24 Feb 26	51.05000 +0.05	51.55	50.45	51.20	33,928
23 Feb 26	51.00000 -1.15	52.25	50.85	52.10	47,901
20 Feb 26	52.15000 +0.70	52.95	51.20	52.05	65,574
19 Feb 26	51.45000 -1.20	52.75	51.30	52.65	44,435
18 Feb 26	52.65000 +0.70	52.65	51.00	52.15	68,298
17 Feb 26	51.95000 -0.05	52.10	51.20	52.00	39,555
16 Feb 26	52.00000 +0.00	52.85	51.90	52.85	30,540
13 Feb 26	52.00000 -0.50	52.40	51.20	52.35	56,073
12 Feb 26	52.50000 -0.15	53.70	51.90	53.20	70,913
11 Feb 26	52.65000 +0.45	53.55	52.35	52.50	172,807
10 Feb 26	52.20000 +1.15	52.60	51.35	51.60	82,207
09 Feb 26	51.05000 +0.85	51.05	49.36	50.20	68,982
06 Feb 26	50.20000 +1.30	50.60	47.94	48.90	136,919
05 Feb 26	48.90000 -0.02	49.72	48.26	49.46	67,510
04 Feb 26	48.92000 +2.22	49.28	46.70	46.70	71,828
03 Feb 26	46.70000 -1.02	48.08	46.54	48.08	79,665
02 Feb 26	47.72000 +0.08	48.24	47.20	47.60	48,147
30 Jan 26	47.64000 +2.52	48.16	45.46	46.00	173,806
29 Jan 26	45.12000 -0.74	46.56	44.44	46.36	139,165
28 Jan 26	45.86000 +0.50	46.28	44.94	45.20	154,952
27 Jan 26	45.36000 -1.24	47.06	45.36	46.88	52,151
26 Jan 26	46.60000 +0.06	46.78	46.24	46.42	144,124
23 Jan 26	46.54000 +0.04	46.76	45.90	46.30	35,598
22 Jan 26	46.50000 +0.60	46.86	45.94	46.28	77,096
21 Jan 26	45.90000 +0.88	46.00	44.60	45.00	67,678
20 Jan 26	45.02000 -1.74	46.70	45.02	46.66	74,890
19 Jan 26	46.76000 -1.96	48.20	46.76	47.78	60,191
16 Jan 26	48.72000 -0.88	49.42	48.72	49.42	89,380
15 Jan 26	49.60000 +0.04	49.60	48.94	49.28	81,987
14 Jan 26	49.56000 -0.44	50.05	49.06	50.00	77,921
13 Jan 26	50.00000 -0.25	50.35	49.22	50.35	66,583
12 Jan 26	50.25000 -1.10	51.45	50.15	51.45	46,618
09 Jan 26	51.35000 +0.65	51.35	50.55	50.80	51,991
08 Jan 26	50.70000 -0.45	51.25	49.72	51.10	46,293
07 Jan 26	51.15000 -0.35	52.30	50.95	51.30	67,318
06 Jan 26	51.50000 +2.02	51.50	49.44	49.50	122,644
05 Jan 26	49.48000 +0.16	49.90	48.50	49.32	57,076
02 Jan 26	49.32000 +0.02	49.62	48.92	49.62	38,062
31 Dec 25	49.30000 -0.50	49.62	49.20	49.42	34,698
30 Dec 25	49.80000 +0.82	49.80	48.70	49.00	54,901
29 Dec 25	48.98000 +0.22	49.02	48.58	48.76	75,749
24 Dec 25	48.76000 -0.24	49.06	48.72	48.98	20,050
23 Dec 25	49.00000 +0.30	49.14	48.54	48.58	87,397
22 Dec 25	48.70000 +0.04	49.26	48.38	48.70	76,031
19 Dec 25	48.66000 -0.70	49.22	48.20	49.10	449,879
18 Dec 25	49.36000 +0.02	50.15	48.52	49.28	90,453
17 Dec 25	49.34000 -1.06	50.35	49.12	50.35	97,447
16 Dec 25	50.40000 -0.15	50.90	50.05	50.55	48,901
15 Dec 25	50.55000 +0.40	50.65	49.90	50.15	52,721
12 Dec 25	50.15000 +0.29	50.85	49.92	49.92	55,169
11 Dec 25	49.86000 +1.20	49.86	48.58	48.84	66,120
10 Dec 25	48.66000 +0.30	48.86	47.92	48.30	55,152
09 Dec 25	48.36000 -0.14	48.76	47.84	48.56	54,169
08 Dec 25	48.50000 -0.70	49.30	48.10	49.20	46,267
05 Dec 25	49.20000 +0.16	49.60	48.24	49.10	43,966
04 Dec 25	49.04000 +1.24	49.36	47.86	48.04	68,014
03 Dec 25	47.80000 -0.06	48.22	47.54	47.86	89,607
02 Dec 25	47.86000 -0.44	48.40	47.48	48.18	60,269
01 Dec 25	48.30000 -0.42	48.64	47.72	48.64	34,897
28 Nov 25	48.72000 -0.28	49.06	48.56	48.88	29,123
27 Nov 25	49.00000 +0.56	49.02	48.36	48.58	34,186
26 Nov 25	48.44000 +0.14	48.70	47.90	48.48	48,876
25 Nov 25	48.30000 +0.26	48.50	47.32	47.98	59,545
24 Nov 25	48.04000 +0.04	48.90	47.76	48.40	118,924
21 Nov 25	48.00000 +0.96	48.10	46.46	46.60	60,275
20 Nov 25	47.04000 -0.56	48.34	47.02	48.24	44,158
19 Nov 25	47.60000 +0.80	47.90	46.42	46.80	78,025
18 Nov 25	46.80000 -0.74	47.08	46.28	46.92	80,672
17 Nov 25	47.54000 -0.86	48.28	47.38	48.20	41,976
14 Nov 25	48.40000 -0.76	48.98	47.66	48.98	63,978
13 Nov 25	49.16000 -0.48	49.88	48.76	49.60	59,439
12 Nov 25	49.64000 +0.94	49.80	47.96	48.78	82,346
11 Nov 25	48.70000 +1.58	48.70	47.16	47.30	55,891
10 Nov 25	47.12000 +0.12	47.90	46.84	47.70	64,173
07 Nov 25	47.00000 -0.70	48.18	46.58	47.94	71,525
06 Nov 25	47.70000 -0.24	48.08	47.34	47.70	130,916
05 Nov 25	47.94000 +1.30	47.94	46.12	46.30	72,024
04 Nov 25	46.64000 -0.94	47.28	46.32	47.08	89,844
03 Nov 25	47.58000 -0.40	48.28	47.50	47.88	82,521
31 Oct 25	47.98000 -0.48	48.50	47.98	48.16	63,617
30 Oct 25	48.46000 -0.50	49.50	48.32	49.20	65,479
29 Oct 25	48.96000 -0.44	49.56	48.52	49.40	94,743
28 Oct 25	49.40000 -0.46	49.70	48.80	49.56	112,028
27 Oct 25	49.86000 +0.20	49.86	48.98	49.48	95,053
24 Oct 25	49.66000 +0.30	50.55	49.06	49.32	96,030
23 Oct 25	49.36000 -0.94	50.95	49.36	50.40	70,881
22 Oct 25	50.30000 +0.30	50.30	49.10	49.80	79,258
21 Oct 25	50.00000 +1.44	50.55	48.14	48.50	107,594
20 Oct 25	48.56000 +0.34	48.96	47.92	48.40	120,778
17 Oct 25	48.22000 +0.22	48.50	47.16	47.50	157,284
16 Oct 25	48.00000 +0.68	48.08	47.18	47.56	188,076
15 Oct 25	47.32000 +0.58	48.30	47.08	48.00	130,102
14 Oct 25	46.74000 -3.12	49.14	46.74	48.72	213,958
13 Oct 25	49.86000 -1.24	52.95	49.54	51.50	185,481
10 Oct 25	51.10000 -2.15	54.05	51.10	53.75	150,003
09 Oct 25	53.25000 -0.70	54.75	53.25	54.00	111,869
08 Oct 25	53.95000 +1.15	54.20	52.75	52.90	166,602
07 Oct 25	52.80000 +0.90	53.30	51.75	52.20	250,164
06 Oct 25	51.90000 -14.15	54.20	49.32	53.65	574,391
03 Oct 25	66.05000 +0.00	66.45	65.10	66.35	81,979
02 Oct 25	66.05000 +2.25	66.05	64.60	64.60	48,775
01 Oct 25	63.80000 +1.35	64.15	62.40	62.40	51,449
30 Sep 25	62.45000 -1.65	63.60	62.10	63.50	104,127
29 Sep 25	64.10000 +0.25	64.75	63.85	64.30	46,980
26 Sep 25	63.85000 +0.15	64.55	63.25	63.85	69,215
25 Sep 25	63.70000 +0.10	64.10	62.80	63.65	78,322
24 Sep 25	63.60000 +0.85	63.60	61.90	62.30	61,646
23 Sep 25	62.75000 +1.25	63.40	61.60	61.60	67,195
22 Sep 25	61.50000 -0.35	61.65	60.55	61.65	56,943
19 Sep 25	61.85000 +1.15	62.50	60.80	60.90	213,712
18 Sep 25	60.70000 +0.80	61.60	59.75	60.20	105,553
17 Sep 25	59.90000 +0.30	60.50	59.30	59.90	117,720
16 Sep 25	59.60000 -0.45	60.35	59.40	60.10	90,705
15 Sep 25	60.05000 +0.05	61.10	59.80	60.00	67,447
12 Sep 25	60.00000 -0.40	60.70	59.60	60.45	70,081
11 Sep 25	60.40000 +0.05	61.20	60.30	60.65	36,683
10 Sep 25	60.35000 -1.10	61.70	60.15	61.45	46,131
09 Sep 25	61.45000 +0.65	62.15	60.70	60.85	57,762
08 Sep 25	60.80000 -0.35	61.55	60.05	61.15	61,259
05 Sep 25	61.15000 +1.10	61.60	60.35	60.80	43,595
04 Sep 25	60.05000 +0.25	60.30	59.10	59.35	64,157
03 Sep 25	59.80000 -0.65	61.25	59.65	60.70	66,937
02 Sep 25	60.45000 -1.35	61.85	60.45	61.60	55,128
01 Sep 25	61.80000 -0.40	62.75	61.70	62.20	72,671
29 Aug 25	62.20000 -1.90	64.30	62.20	64.05	70,582
28 Aug 25	64.10000 +0.45	65.30	63.65	63.65	71,123
27 Aug 25	63.65000 +0.00	64.35	63.30	63.65	70,997
26 Aug 25	63.65000 -3.50	66.25	63.65	65.85	133,413
25 Aug 25	67.15000 -0.90	68.60	67.15	67.85	25,762
22 Aug 25	68.05000 +0.75	68.30	67.30	67.30	33,665
21 Aug 25	67.30000 +0.10	67.30	66.60	67.00	35,447
20 Aug 25	67.20000 -0.05	67.70	66.85	67.25	43,017
19 Aug 25	67.25000 +1.50	67.90	66.00	66.05	48,747
18 Aug 25	65.75000 -0.45	66.55	65.55	66.10	48,169
15 Aug 25	66.20000 -0.15	67.15	66.20	66.75	52,635
14 Aug 25	66.35000 +0.10	66.50	65.80	66.25	46,603
13 Aug 25	66.25000 +1.25	66.40	65.25	65.25	62,694
12 Aug 25	65.00000 +0.00	65.55	64.65	65.10	54,287
11 Aug 25	65.00000 -0.60	66.20	64.85	65.70	119,503
08 Aug 25	65.60000 +0.25	66.05	65.15	65.55	69,073
07 Aug 25	65.35000 +0.95	65.80	64.50	64.50	41,783
06 Aug 25	64.40000 +0.80	64.40	63.60	63.60	66,789
05 Aug 25	63.60000 +0.45	64.00	63.05	63.10	55,243
04 Aug 25	63.15000 +0.65	63.65	62.60	62.80	76,305
01 Aug 25	62.50000 -1.90	64.70	62.50	64.00	94,571
31 Jul 25	64.40000 -0.45	65.60	64.10	64.40	87,397
30 Jul 25	64.85000 -1.70	66.60	64.85	66.40	58,230
29 Jul 25	66.55000 -0.55	67.50	66.45	66.90	56,735
28 Jul 25	67.10000 +0.60	68.60	66.90	67.35	129,361
25 Jul 25	66.50000 -0.50	68.55	66.05	68.40	116,316
24 Jul 25	67.00000 -7.25	67.70	62.50	67.70	403,744
23 Jul 25	74.25000 +1.10	75.25	73.65	74.20	89,085
22 Jul 25	73.15000 -6.50	78.00	72.55	77.90	168,810
21 Jul 25	79.65000 -0.55	80.70	79.40	80.20	43,002
18 Jul 25	80.20000 -0.95	81.45	79.80	81.45	42,916
17 Jul 25	81.15000 +0.10	82.45	80.35	81.90	33,859
16 Jul 25	81.05000 -1.40	82.30	80.70	82.00	44,011
15 Jul 25	82.45000 +0.40	83.35	82.05	82.10	29,068
14 Jul 25	82.05000 -1.35	82.85	81.30	82.15	34,821
11 Jul 25	83.40000 -1.20	84.20	83.10	84.10	39,595
10 Jul 25	84.60000 +1.75	85.55	83.40	83.55	48,605
09 Jul 25	82.85000 -0.05	83.80	82.10	83.30	40,668
08 Jul 25	82.90000 +0.90	83.15	80.95	82.20	45,452
07 Jul 25	82.00000 +0.35	82.35	80.95	81.45	41,572
04 Jul 25	81.65000 -1.20	82.10	81.40	82.10	29,855
03 Jul 25	82.85000 -0.25	83.65	82.45	83.55	40,385
02 Jul 25	83.10000 +2.15	83.30	80.85	81.65	37,921
01 Jul 25	80.95000 +0.85	80.95	79.80	80.05	56,409
30 Jun 25	80.10000 -3.15	83.65	80.00	83.50	74,946
27 Jun 25	83.25000 +2.45	83.25	81.50	81.50	31,883
26 Jun 25	80.80000 +0.40	81.40	80.10	80.60	48,997
25 Jun 25	80.40000 +0.55	80.80	79.70	80.20	53,081
24 Jun 25	79.85000 +1.70	80.80	79.45	80.45	35,900
23 Jun 25	78.15000 -1.55	79.85	77.80	79.60	46,953
20 Jun 25	79.70000 +0.10	81.05	79.60	80.15	126,463
19 Jun 25	79.60000 -1.60	80.80	79.60	80.40	27,873
18 Jun 25	81.20000 -1.85	82.90	80.50	82.60	55,320
17 Jun 25	83.05000 -0.40	84.15	82.55	83.30	34,670
16 Jun 25	83.45000 -0.05	84.45	83.40	83.65	37,845
13 Jun 25	83.50000 -0.50	84.10	82.45	82.60	39,793
12 Jun 25	84.00000 -1.00	84.60	83.35	84.50	37,792
11 Jun 25	85.00000 +0.20	86.20	84.60	85.40	43,223
10 Jun 25	84.80000 +1.20	84.80	83.55	83.65	25,215
09 Jun 25	83.60000 +0.85	83.80	82.90	83.00	15,739
06 Jun 25	82.75000 -0.05	83.50	82.10	82.35	23,611
05 Jun 25	82.80000 -1.50	84.80	81.75	84.80	27,311
04 Jun 25	84.30000 +0.20	85.25	84.05	84.70	36,704
03 Jun 25	84.10000 -3.10	84.70	82.65	84.60	63,417
02 Jun 25	87.20000 -0.20	87.60	86.50	86.85	42,575
30 May 25	87.40000 +0.00	88.70	86.95	87.40	57,049
29 May 25	87.40000 +0.60	88.95	86.95	88.45	26,934
28 May 25	86.80000 -0.30	87.45	86.35	87.40	36,207
27 May 25	87.10000 +1.60	87.40	85.20	85.45	36,689
26 May 25	85.50000 +1.30	86.05	85.15	85.50	17,557
23 May 25	84.20000 -0.70	86.15	82.80	85.00	38,514
22 May 25	84.90000 -1.40	86.05	84.45	85.40	48,915
21 May 25	86.30000 -1.50	87.30	86.30	87.25	35,484
20 May 25	87.80000 +0.70	87.80	86.40	87.35	38,171
19 May 25	87.10000 +0.65	87.25	86.20	86.20	31,828
16 May 25	86.45000 -1.10	87.95	86.10	87.65	34,602
15 May 25	87.55000 +0.25	87.60	86.20	86.85	39,848
14 May 25	87.30000 -1.80	89.45	87.10	89.45	37,903
13 May 25	89.10000 +0.85	89.50	88.30	88.40	45,041
12 May 25	88.25000 +4.10	88.90	85.15	85.20	75,382
09 May 25	84.15000 +0.15	85.20	83.90	84.15	39,774
08 May 25	84.00000 +1.20	84.80	83.00	83.10	53,083
07 May 25	82.80000 -0.85	83.80	82.80	83.35	39,955
06 May 25	83.65000 +0.05	84.10	82.65	83.60	47,792
05 May 25	83.60000 -0.40	84.70	83.60	84.50	24,529
02 May 25	84.00000 +1.30	85.00	83.40	84.00	51,135
30 Apr 25	82.70000 +0.80	82.75	81.05	81.80	47,016
29 Apr 25	81.90000 -0.40	83.80	81.00	82.70	53,865
28 Apr 25	82.30000 +0.20	83.50	82.25	82.25	44,638
25 Apr 25	82.10000 +1.15	82.25	80.40	81.35	57,138
24 Apr 25	80.95000 +0.05	81.65	79.70	80.75	48,657
23 Apr 25	80.90000 +3.25	81.65	78.85	78.85	79,224
22 Apr 25	77.65000 +0.50	78.15	76.60	77.75	45,054
17 Apr 25	77.15000 -0.40	77.65	76.90	77.55	33,267
16 Apr 25	77.55000 +0.15	78.00	76.15	76.55	32,057
15 Apr 25	77.40000 +0.50	77.85	75.50	77.30	65,664
14 Apr 25	76.90000 +0.40	78.85	76.90	78.65	63,428
11 Apr 25	76.50000 +1.35	77.10	74.30	76.55	48,694
10 Apr 25	75.15000 +0.25	82.00	74.80	81.95	62,759
09 Apr 25	74.90000 -1.75	76.55	73.75	73.75	79,059
08 Apr 25	76.65000 +3.05	77.60	73.95	75.20	113,306
07 Apr 25	73.60000 -0.30	75.80	67.50	68.95	144,090
04 Apr 25	73.90000 -5.55	78.35	72.65	78.30	138,655
03 Apr 25	79.45000 -4.65	83.00	79.00	81.60	112,350
02 Apr 25	84.10000 -3.50	87.10	83.65	86.60	59,626
01 Apr 25	87.60000 +0.75	88.60	87.30	87.55	49,772
31 Mar 25	86.85000 -1.65	87.50	85.75	87.50	66,957
28 Mar 25	88.50000 +0.70	88.60	87.05	87.25	75,534
27 Mar 25	87.80000 +0.10	87.90	86.25	86.70	58,594
26 Mar 25	87.70000 -1.25	89.40	87.45	89.40	74,863
25 Mar 25	88.95000 -0.30	90.40	88.30	89.10	80,248
24 Mar 25	89.25000 -0.45	91.30	87.95	91.10	69,563
21 Mar 25	89.70000 -1.80	90.75	88.10	90.55	233,660
20 Mar 25	91.50000 -1.85	93.70	91.00	93.35	82,536
19 Mar 25	93.35000 -0.45	93.90	92.50	93.50	55,852
18 Mar 25	93.80000 +2.35	94.30	91.60	91.80	62,906
17 Mar 25	91.45000 +1.35	92.00	90.20	90.40	50,259
14 Mar 25	90.10000 +2.65	90.75	86.75	87.45	76,286
13 Mar 25	87.45000 -0.65	88.70	86.55	87.50	43,225
12 Mar 25	88.10000 +0.15	89.25	87.00	88.30	71,204
11 Mar 25	87.95000 -0.70	91.85	87.95	89.20	82,371
10 Mar 25	88.65000 -0.85	90.75	87.05	89.95	65,353
07 Mar 25	89.50000 -1.15	90.90	88.80	90.45	143,725
06 Mar 25	90.65000 +5.65	91.10	85.50	85.50	149,181
05 Mar 25	85.00000 +1.30	87.15	84.70	85.05	140,939
04 Mar 25	83.70000 -3.30	86.70	83.15	86.70	107,752
03 Mar 25	87.00000 +1.90	87.35	84.80	86.65	131,501
28 Feb 25	85.10000 -0.75	85.95	81.50	81.50	1,758,671
27 Feb 25	85.85000 -7.60	88.60	81.80	88.60	326,368
26 Feb 25	93.45000 +0.65	94.20	92.10	93.00	95,159
25 Feb 25	92.80000 +0.90	92.95	91.10	91.10	55,944
24 Feb 25	91.90000 -0.05	92.80	91.25	91.80	48,765
21 Feb 25	91.95000 +2.15	93.55	89.85	89.85	64,895
20 Feb 25	89.80000 +1.20	91.10	88.00	88.15	43,945
19 Feb 25	88.60000 -2.50	91.50	88.60	90.60	36,377
18 Feb 25	91.10000 +0.10	91.75	90.10	91.00	54,774
17 Feb 25	91.00000 +0.30	91.50	90.10	90.55	37,065
14 Feb 25	90.70000 -0.25	91.60	90.35	90.80	67,657
13 Feb 25	90.95000 +2.75	90.95	88.65	88.65	61,299
12 Feb 25	88.20000 -5.15	93.30	88.20	93.25	107,198
11 Feb 25	93.35000 +1.00	93.35	90.80	91.20	57,239
10 Feb 25	92.35000 +1.70	92.60	90.85	90.95	42,390
07 Feb 25	90.65000 -1.20	92.60	90.20	91.55	89,403
06 Feb 25	91.85000 +2.05	92.35	89.50	90.00	49,181
05 Feb 25	89.80000 -0.85	91.00	89.20	90.25	45,507
04 Feb 25	90.65000 +0.20	91.25	89.80	90.75	30,179
03 Feb 25	90.45000 -1.40	90.80	87.70	88.75	59,574
31 Jan 25	91.85000 -0.40	93.20	91.60	92.25	50,636
30 Jan 25	92.25000 -0.30	93.05	91.65	92.55	41,634
29 Jan 25	92.55000 -0.30	93.00	91.90	92.60	27,766
28 Jan 25	92.85000 +0.85	93.35	91.45	91.95	36,228
27 Jan 25	92.00000 +0.85	92.40	90.05	90.50	35,629
24 Jan 25	91.15000 +0.20	95.15	90.15	91.00	71,918
23 Jan 25	90.95000 +0.55	91.25	90.00	90.55	53,509
22 Jan 25	90.40000 -1.10	91.40	89.70	91.25	36,591
21 Jan 25	91.50000 +1.45	91.90	89.00	89.65	59,728
20 Jan 25	90.05000 +3.05	91.05	88.00	88.00	77,554
17 Jan 25	87.00000 +0.75	87.30	85.35	86.65	89,549
16 Jan 25	86.25000 +0.65	87.75	85.25	87.70	44,059
15 Jan 25	85.60000 +1.70	85.95	84.00	84.25	59,818
14 Jan 25	83.90000 +1.15	85.85	83.90	84.55	54,734
13 Jan 25	82.75000 -1.45	83.80	81.90	83.40	58,884
10 Jan 25	84.20000 +0.00	85.65	83.80	84.10	64,600
09 Jan 25	84.20000 -1.25	85.70	83.95	85.15	51,914
08 Jan 25	85.45000 -0.95	87.70	85.10	86.30	64,990
07 Jan 25	86.40000 -0.60	87.65	86.20	87.05	46,809
06 Jan 25	87.00000 +1.55	89.05	86.00	86.10	57,034
03 Jan 25	85.45000 -1.35	86.80	85.40	86.80	44,136
02 Jan 25	86.80000 -0.70	88.15	85.95	88.00	37,534
31 Dec 24	87.50000 +1.10	87.60	86.10	86.25	18,143
30 Dec 24	86.40000 -0.95	87.60	86.15	87.00	48,047
27 Dec 24	87.35000 +1.40	87.50	86.00	86.00	42,421
24 Dec 24	85.95000 -0.15	86.90	85.70	85.70	14,420
23 Dec 24	86.10000 -0.70	87.00	85.75	86.75	62,744
20 Dec 24	86.80000 -0.15	86.80	84.75	86.65	138,127
19 Dec 24	86.95000 -2.75	87.90	85.20	85.95	72,220
18 Dec 24	89.70000 +0.40	90.35	89.15	89.15	54,234
17 Dec 24	89.30000 -0.45	89.95	89.00	89.30	65,944
16 Dec 24	89.75000 -2.70	92.65	89.40	91.85	84,135
13 Dec 24	92.45000 -1.10	94.45	92.15	93.00	48,035
12 Dec 24	93.55000 -1.05	95.00	93.45	94.90	39,743
11 Dec 24	94.60000 -0.30	95.50	94.00	94.50	31,274
10 Dec 24	94.90000 -0.25	95.50	94.15	94.15	45,092
09 Dec 24	95.15000 +4.05	95.50	91.50	91.90	60,309
06 Dec 24	91.10000 +1.35	91.45	89.60	89.90	39,799
05 Dec 24	89.75000 +1.00	89.90	88.25	88.45	39,254
04 Dec 24	88.75000 +1.85	88.75	86.85	86.85	45,036
03 Dec 24	86.90000 -0.70	89.25	86.30	87.65	57,943
02 Dec 24	87.60000 -2.20	89.00	87.20	88.45	80,261
29 Nov 24	89.80000 -0.05	90.10	88.65	89.60	56,036
28 Nov 24	89.85000 -0.35	91.15	89.45	90.05	42,014
27 Nov 24	90.20000 -0.40	90.40	89.00	90.35	52,192
26 Nov 24	90.60000 -0.10	91.90	89.50	90.55	103,837
25 Nov 24	90.70000 +1.30	91.05	89.65	90.85	95,251
22 Nov 24	89.40000 +1.65	89.70	87.55	88.10	44,194
21 Nov 24	87.75000 -0.30	87.75	86.50	87.65	69,407
20 Nov 24	88.05000 -3.05	91.70	88.05	91.45	55,109
19 Nov 24	91.10000 -2.15	93.80	90.00	93.20	51,643
18 Nov 24	93.25000 -0.35	94.10	92.25	93.60	44,610
15 Nov 24	93.60000 +0.15	94.35	92.20	92.25	45,727
14 Nov 24	93.45000 +0.80	94.10	92.45	92.45	36,288
13 Nov 24	92.65000 -1.25	94.80	92.30	93.25	73,250
12 Nov 24	93.90000 -2.35	95.35	93.30	95.10	61,570
11 Nov 24	96.25000 +0.80	97.15	95.85	95.85	22,283
08 Nov 24	95.45000 +0.00	96.90	95.00	95.30	79,156
07 Nov 24	95.45000 +4.45	95.85	91.65	91.65	46,554
06 Nov 24	91.00000 -5.30	97.00	90.50	96.70	108,926
05 Nov 24	96.30000 +0.35	96.85	95.85	96.10	33,263
04 Nov 24	95.95000 -0.30	96.50	95.60	96.00	33,853
01 Nov 24	96.25000 -0.15	97.00	96.05	96.35	23,602
31 Oct 24	96.40000 -1.10	97.93	96.05	96.60	45,922
30 Oct 24	97.50000 -0.75	98.10	96.45	97.70	108,754
29 Oct 24	98.25000 -0.30	99.15	97.55	98.55	42,281
28 Oct 24	98.55000 +0.00	98.55	96.35	97.50	56,132
25 Oct 24	98.55000 +0.55	102.60	97.20	100.00	57,832
24 Oct 24	98.00000 +1.15	99.20	96.85	96.90	43,688
23 Oct 24	96.85000 +0.70	97.25	95.60	95.60	45,434
22 Oct 24	96.15000 +0.35	97.05	95.35	95.50	36,240
21 Oct 24	95.80000 -2.50	98.55	95.75	97.95	33,346
18 Oct 24	98.30000 +0.30	98.70	97.65	97.65	30,226
17 Oct 24	98.00000 +0.45	98.65	97.10	97.55	44,411
16 Oct 24	97.55000 -0.50	98.85	96.25	96.30	33,117
15 Oct 24	98.05000 +0.90	99.75	97.20	99.20	66,396
14 Oct 24	97.15000 -4.25	101.30	97.15	101.30	55,003
11 Oct 24	101.40000 +0.60	101.40	100.40	100.70	32,903
10 Oct 24	100.80000 -1.70	102.70	100.70	102.30	15,749
09 Oct 24	102.50000 -0.30	103.50	101.90	102.80	37,710
08 Oct 24	102.80000 -0.60	103.00	100.50	101.50	62,798
07 Oct 24	103.40000 +1.20	105.30	102.90	103.10	74,009
04 Oct 24	102.20000 +2.65	102.60	99.55	99.55	47,238
03 Oct 24	99.55000 -1.85	101.00	99.45	100.90	33,553
02 Oct 24	101.40000 +0.20	101.90	100.60	101.20	44,632
01 Oct 24	101.20000 -1.30	103.00	101.10	102.60	45,543
30 Sep 24	102.50000 -2.20	105.20	102.00	104.00	82,446
27 Sep 24	104.70000 +4.60	105.30	100.50	100.50	81,834
26 Sep 24	100.10000 +5.00	100.50	95.85	96.20	67,291
25 Sep 24	95.10000 -0.65	96.15	94.40	95.35	73,928
24 Sep 24	95.75000 +2.95	96.10	94.00	94.65	57,758
23 Sep 24	92.80000 +0.15	92.90	91.20	92.55	55,683
20 Sep 24	92.65000 -2.70	95.30	92.00	95.25	118,894
19 Sep 24	95.35000 +1.75	96.55	94.75	96.05	84,948
18 Sep 24	93.60000 -0.05	94.00	93.05	93.20	42,703
17 Sep 24	93.65000 +0.65	94.20	92.90	93.20	32,781
16 Sep 24	93.00000 -0.10	93.25	92.00	92.55	29,020
13 Sep 24	93.10000 +1.30	93.30	91.75	91.75	29,755
12 Sep 24	91.80000 +1.35	92.70	91.20	91.40	31,675
11 Sep 24	90.45000 -0.90	92.35	89.60	91.55	38,907
10 Sep 24	91.35000 +0.10	92.05	90.80	90.90	22,258
09 Sep 24	91.25000 +0.70	91.95	90.60	90.60	52,774
06 Sep 24	90.55000 -1.50	92.00	90.50	91.90	28,904
05 Sep 24	92.05000 +0.30	93.25	91.35	91.50	51,902
04 Sep 24	91.75000 -0.25	91.85	89.85	90.15	37,508
03 Sep 24	92.00000 -1.40	93.75	92.00	93.15	39,936
02 Sep 24	93.40000 -1.20	94.15	91.95	94.15	23,252
30 Aug 24	94.60000 +1.30	95.20	93.45	93.45	107,890
29 Aug 24	93.30000 +1.35	93.40	91.85	91.85	39,735
28 Aug 24	91.95000 -0.15	92.45	91.10	92.45	47,541
27 Aug 24	92.10000 -0.20	92.75	91.25	92.25	35,409
26 Aug 24	92.30000 -0.95	93.50	92.25	93.25	30,801
23 Aug 24	93.25000 +0.55	93.40	91.95	92.90	28,186
22 Aug 24	92.70000 +0.10	93.00	92.15	92.60	32,064
21 Aug 24	92.60000 +1.35	92.60	91.10	91.10	37,081
20 Aug 24	91.25000 -0.15	91.75	90.45	91.20	50,899
19 Aug 24	91.40000 +1.25	91.85	90.20	90.20	25,884
16 Aug 24	90.15000 -0.35	91.00	89.85	90.50	25,751
15 Aug 24	90.50000 +1.25	90.85	89.00	89.25	28,902
14 Aug 24	89.25000 +0.50	89.95	89.00	89.60	34,165
13 Aug 24	88.75000 +0.40	88.75	87.80	88.30	23,945
12 Aug 24	88.35000 -0.60	89.35	87.70	89.05	43,825
09 Aug 24	88.95000 +0.45	89.55	88.00	88.50	26,912
08 Aug 24	88.50000 +0.40	88.75	86.60	87.10	41,173
07 Aug 24	88.10000 +1.45	88.75	87.00	87.10	39,600
06 Aug 24	86.65000 -0.90	88.00	85.85	88.00	47,227
05 Aug 24	87.55000 -1.85	87.55	85.10	87.10	69,936
02 Aug 24	89.40000 -1.05	90.30	88.85	89.80	46,699
01 Aug 24	90.45000 -2.10	92.45	89.65	92.25	38,378
31 Jul 24	92.55000 +0.40	94.05	92.55	93.55	59,538
30 Jul 24	92.15000 -1.10	93.45	92.15	93.15	72,915
29 Jul 24	93.25000 -1.20	95.20	93.25	95.10	44,533
26 Jul 24	94.45000 +0.90	95.25	92.85	93.95	98,629
25 Jul 24	93.55000 -8.75	97.30	93.55	97.15	88,336
24 Jul 24	102.30000 +0.50	103.00	99.85	100.90	56,541
23 Jul 24	101.80000 -1.30	103.10	101.20	103.10	36,821
22 Jul 24	103.10000 +1.70	103.10	101.50	101.70	37,086
19 Jul 24	101.40000 -0.60	101.60	100.50	101.40	33,620
18 Jul 24	102.00000 +0.10	103.20	100.90	102.00	61,924
17 Jul 24	101.90000 -0.80	102.90	100.80	102.60	40,831
16 Jul 24	102.70000 -0.70	103.40	101.70	102.30	20,389
15 Jul 24	103.40000 -0.10	103.60	102.40	103.20	35,163
12 Jul 24	103.50000 +0.30	104.80	102.80	104.80	35,774
11 Jul 24	103.20000 +1.90	103.80	100.70	101.50	25,486
10 Jul 24	101.30000 +1.35	102.10	99.95	99.95	27,107
09 Jul 24	99.95000 -2.55	103.90	99.95	102.00	52,219
08 Jul 24	102.50000 +0.40	103.40	101.00	101.30	33,464
05 Jul 24	102.10000 +0.10	103.60	102.10	102.10	44,059
04 Jul 24	102.00000 -1.50	103.10	101.50	103.10	33,116
03 Jul 24	103.50000 +4.70	103.50	100.10	100.20	72,112
02 Jul 24	98.80000 +0.55	99.05	97.00	98.00	37,627
01 Jul 24	98.25000 +2.65	101.60	98.25	99.55	55,210
28 Jun 24	95.60000 -3.20	99.70	95.60	99.25	69,050
27 Jun 24	98.80000 -3.60	103.30	98.80	102.90	78,460
26 Jun 24	102.40000 -1.00	103.70	101.40	103.70	49,792
25 Jun 24	103.40000 -1.80	105.70	102.70	104.90	58,408
24 Jun 24	105.20000 +1.10	105.40	103.90	104.00	41,208
21 Jun 24	104.10000 -1.00	106.00	103.60	105.20	128,032
20 Jun 24	105.10000 +1.70	105.20	103.60	103.60	36,208
19 Jun 24	103.40000 -0.60	104.40	102.70	104.00	36,899
18 Jun 24	104.00000 -0.40	105.20	102.90	105.20	36,841
17 Jun 24	104.40000 +1.60	105.00	102.10	102.30	59,973
14 Jun 24	102.80000 -6.20	108.40	99.90	108.40	76,520
13 Jun 24	109.00000 -0.10	110.10	108.20	109.10	51,956
12 Jun 24	109.10000 +0.40	110.90	107.90	108.70	40,662
11 Jun 24	108.70000 -0.40	109.70	108.30	109.50	35,175
10 Jun 24	109.10000 -1.30	109.50	107.40	108.30	21,766
07 Jun 24	110.40000 -1.30	111.90	109.70	111.60	38,505
06 Jun 24	111.70000 +0.70	112.00	110.10	111.00	29,150
05 Jun 24	111.00000 +0.00	112.00	110.40	111.60	24,825
04 Jun 24	111.00000 -1.30	112.60	110.50	112.30	37,682
03 Jun 24	112.30000 -1.10	113.30	111.40	111.40	33,950
31 May 24	113.40000 -0.30	114.20	112.60	113.60	116,345
30 May 24	113.70000 +1.70	113.80	111.70	111.70	33,808
29 May 24	112.00000 -1.60	113.70	112.00	113.40	32,071
28 May 24	113.60000 +0.30	114.60	112.90	113.50	36,563
27 May 24	113.30000 +1.20	113.50	112.30	112.30	16,549
24 May 24	112.10000 -0.40	112.90	111.50	111.90	52,050
23 May 24	112.50000 +0.70	113.60	111.80	111.80	37,156
22 May 24	111.80000 -1.30	113.00	110.70	113.00	38,342
21 May 24	113.10000 -1.10	114.00	112.30	114.00	33,996
20 May 24	114.20000 -0.60	114.90	114.20	114.80	28,143
17 May 24	114.80000 -0.30	114.80	113.30	113.40	44,631
16 May 24	115.10000 -0.80	116.10	114.70	115.90	63,241
15 May 24	115.90000 -2.40	118.50	114.50	118.50	106,999
14 May 24	118.30000 +2.50	118.30	114.80	115.80	52,869
13 May 24	115.80000 -0.10	116.60	113.80	116.00	54,693
10 May 24	115.90000 -0.20	117.90	115.90	116.80	59,126
09 May 24	116.10000 +2.00	116.50	114.30	114.40	39,424
08 May 24	114.10000 -0.20	114.60	113.40	114.40	66,157
07 May 24	114.30000 +1.40	114.40	112.80	113.70	61,598
06 May 24	112.90000 +0.50	113.60	112.70	112.80	56,205
03 May 24	112.40000 +1.60	112.80	110.90	111.20	40,098
02 May 24	110.80000 -0.40	111.80	110.00	111.30	47,374
30 Apr 24	111.20000 -1.20	112.80	110.60	112.80	63,717
29 Apr 24	112.40000 -1.80	114.70	111.60	114.70	54,005
26 Apr 24	114.20000 +3.00	115.20	110.90	113.80	68,593
25 Apr 24	111.20000 -1.00	114.40	110.70	112.30	80,376
24 Apr 24	112.20000 -5.60	119.60	112.20	119.00	78,909
23 Apr 24	117.80000 +3.00	118.10	115.20	115.50	70,499
22 Apr 24	114.80000 +3.40	115.00	112.00	112.00	50,196
19 Apr 24	111.40000 +1.20	111.60	109.20	109.80	31,829
18 Apr 24	110.20000 -0.40	111.20	109.80	111.20	42,110
17 Apr 24	110.60000 -0.80	112.40	110.20	111.40	45,538
16 Apr 24	111.40000 -1.40	112.00	110.10	112.00	39,711
15 Apr 24	112.80000 -0.80	114.50	112.70	114.00	49,982
12 Apr 24	113.60000 -1.20	116.80	113.10	116.00	30,277
11 Apr 24	114.80000 -1.00	116.20	113.00	115.30	62,234
10 Apr 24	115.80000 -1.20	118.60	115.80	117.80	35,380
09 Apr 24	117.00000 -0.90	118.20	116.80	118.00	31,081
08 Apr 24	117.90000 +2.80	118.00	115.00	115.00	50,979
05 Apr 24	115.10000 -1.60	115.40	113.70	115.30	55,463
04 Apr 24	116.70000 +2.20	116.90	114.20	114.40	62,133
03 Apr 24	114.50000 -2.50	116.90	114.50	116.00	52,839
02 Apr 24	117.00000 -1.60	119.60	117.00	117.40	61,313
28 Mar 24	118.60000 -0.40	120.20	118.60	119.30	54,424
27 Mar 24	119.00000 +2.00	119.00	116.80	117.10	46,207
26 Mar 24	117.00000 +0.60	117.00	115.80	116.60	36,026
25 Mar 24	116.40000 +0.70	116.40	114.60	115.40	31,939
22 Mar 24	115.70000 +1.00	116.10	114.20	114.20	42,533
21 Mar 24	114.70000 -0.20	116.00	113.50	115.60	55,906
20 Mar 24	114.90000 -0.20	115.20	113.00	114.60	45,990
19 Mar 24	115.10000 +0.10	115.50	114.30	115.00	40,106
18 Mar 24	115.00000 -1.00	117.00	114.80	116.70	43,641
15 Mar 24	116.00000 -0.10	117.20	115.90	115.90	152,690
14 Mar 24	116.10000 +0.20	116.80	114.80	116.40	44,846
13 Mar 24	115.90000 -0.50	116.90	115.50	116.40	53,284
12 Mar 24	116.40000 +1.70	116.50	114.80	115.00	80,553
11 Mar 24	114.70000 +2.10	115.00	111.90	112.10	74,503
08 Mar 24	112.60000 -2.20	114.60	112.60	114.30	42,254
07 Mar 24	114.80000 +2.40	115.30	111.00	111.10	64,099
06 Mar 24	112.40000 +1.10	112.40	110.40	110.70	81,745
05 Mar 24	111.30000 -1.80	113.40	110.90	112.90	53,902
04 Mar 24	113.10000 +1.50	113.60	111.80	111.90	149,799
01 Mar 24	111.60000 +2.20	113.10	108.80	109.70	75,406
29 Feb 24	109.40000 +1.30	110.10	107.70	108.10	204,330
28 Feb 24	108.10000 +2.70	108.10	104.40	106.00	141,363
27 Feb 24	105.40000 -8.70	109.40	105.40	107.70	2,422,517
26 Feb 24	114.10000 -0.10	114.90	113.10	114.40	48,489
23 Feb 24	114.20000 -0.40	115.20	113.60	114.60	40,191
22 Feb 24	114.60000 +2.20	116.20	113.00	113.00	73,448
21 Feb 24	112.40000 +0.10	112.80	111.40	112.30	25,074
20 Feb 24	112.30000 -0.20	112.50	111.50	112.40	26,732
19 Feb 24	112.50000 -0.70	112.50	111.20	111.60	30,640
16 Feb 24	113.20000 +2.00	114.40	111.40	112.00	45,836
15 Feb 24	111.20000 +0.30	112.10	110.90	111.60	20,249
14 Feb 24	110.90000 -0.60	111.50	110.10	110.10	28,329
13 Feb 24	111.50000 -1.90	112.90	109.80	112.80	43,652
12 Feb 24	113.40000 -0.60	115.20	113.30	114.50	39,972
09 Feb 24	114.00000 +0.30	114.20	112.40	114.00	43,808
08 Feb 24	113.70000 +1.30	114.70	112.90	113.00	28,652
07 Feb 24	112.40000 -0.10	113.50	112.20	112.20	28,550
06 Feb 24	112.50000 +0.80	112.80	110.40	112.50	33,716
05 Feb 24	111.70000 +1.80	111.70	109.90	109.90	49,049
02 Feb 24	109.90000 -1.80	112.80	109.90	111.60	33,423
01 Feb 24	111.70000 -1.80	113.50	110.90	112.60	54,771
31 Jan 24	113.50000 +6.60	115.30	111.00	111.00	85,964
30 Jan 24	106.90000 -3.30	110.40	106.60	110.00	49,444
29 Jan 24	110.20000 +2.40	110.60	106.30	107.20	48,963
26 Jan 24	107.80000 +0.40	109.30	107.30	108.20	50,083
25 Jan 24	107.40000 +1.00	107.40	106.00	106.00	37,638
24 Jan 24	106.40000 +1.20	106.80	105.40	106.30	29,531
23 Jan 24	105.20000 -0.80	107.10	105.20	106.70	29,107
22 Jan 24	106.00000 +1.30	106.70	104.80	104.80	37,057
19 Jan 24	104.70000 -0.40	106.10	104.40	105.90	56,252
18 Jan 24	105.10000 +0.40	106.10	104.90	105.50	31,355
17 Jan 24	104.70000 -4.20	107.90	104.10	107.90	57,410
16 Jan 24	108.90000 -1.00	109.70	108.10	109.00	50,892
15 Jan 24	109.90000 -0.20	110.50	108.90	110.30	30,931
12 Jan 24	110.10000 +0.30	110.70	109.40	110.10	41,319
11 Jan 24	109.80000 -1.60	112.60	109.80	112.60	29,525
10 Jan 24	111.40000 +0.20	111.70	110.50	111.50	50,674
09 Jan 24	111.20000 -1.10	112.80	111.10	112.50	23,604
08 Jan 24	112.30000 +1.80	112.30	109.80	110.20	40,385
05 Jan 24	110.50000 -1.00	111.00	109.10	110.80	33,811
04 Jan 24	111.50000 +1.10	111.80	108.20	110.00	31,066
03 Jan 24	110.40000 -2.70	112.90	110.30	112.50	51,314
02 Jan 24	113.10000 +0.10	114.30	112.50	114.00	35,255
29 Dec 23	113.00000 -0.50	114.50	112.90	113.50	24,331
28 Dec 23	113.50000 -0.30	114.50	113.10	114.00	26,154
27 Dec 23	113.80000 +1.00	113.90	112.90	112.90	33,616
22 Dec 23	112.80000 -1.00	113.50	112.30	112.80	30,541
21 Dec 23	113.80000 +0.30	114.30	112.00	112.10	39,439
20 Dec 23	113.50000 +1.60	113.50	111.80	112.40	45,867
19 Dec 23	111.90000 +0.50	112.30	110.70	111.60	56,534
18 Dec 23	111.40000 +0.10	112.40	109.30	110.00	58,901
15 Dec 23	111.30000 +0.30	115.80	111.10	111.80	164,350
14 Dec 23	111.00000 +1.90	112.50	110.50	110.50	105,369
13 Dec 23	109.10000 -2.20	111.80	108.70	111.00	60,754
12 Dec 23	111.30000 +0.10	111.80	110.70	110.90	52,195
11 Dec 23	111.20000 +0.50	111.70	110.00	110.50	34,812
08 Dec 23	110.70000 -0.10	111.70	110.30	110.90	43,775
07 Dec 23	110.80000 +2.50	110.80	107.90	108.00	70,442
06 Dec 23	108.30000 +1.40	108.60	106.90	107.00	60,580
05 Dec 23	106.90000 +0.70	107.70	105.90	106.00	44,236
04 Dec 23	106.20000 +0.20	108.00	105.80	105.90	36,425
01 Dec 23	106.00000 +1.50	106.00	104.40	104.50	36,909
30 Nov 23	104.50000 -0.10	105.40	103.80	104.60	114,090
29 Nov 23	104.60000 +1.30	104.90	103.00	103.00	32,794
28 Nov 23	103.30000 -0.50	103.30	101.80	103.00	39,042
27 Nov 23	103.80000 +0.40	105.10	103.60	104.50	28,968
24 Nov 23	103.40000 +1.00	103.50	102.10	102.40	21,141
23 Nov 23	102.40000 +0.10	102.60	101.20	102.20	20,067
22 Nov 23	102.30000 -0.20	103.60	102.30	102.70	31,550
21 Nov 23	102.50000 +0.20	102.90	101.60	101.60	59,520
20 Nov 23	102.30000 +1.00	102.70	100.90	101.30	45,703
17 Nov 23	101.30000 +1.20	102.30	100.00	100.10	56,768
16 Nov 23	100.10000 -1.10	101.90	100.10	100.90	40,715
15 Nov 23	101.20000 +0.30	102.90	101.20	101.40	41,661
14 Nov 23	100.90000 +2.05	100.90	97.90	98.60	92,210
13 Nov 23	98.85000 +0.35	98.95	97.90	98.95	24,090
10 Nov 23	98.50000 -0.10	99.10	97.45	97.70	30,185
09 Nov 23	98.60000 +1.00	99.40	97.20	97.60	41,282
08 Nov 23	97.60000 +1.15	98.55	95.60	96.05	82,848
07 Nov 23	96.45000 -0.40	96.70	95.40	96.00	36,636
06 Nov 23	96.85000 -0.95	98.65	96.40	98.60	28,655
03 Nov 23	97.80000 +1.35	99.10	96.30	96.45	28,743
02 Nov 23	96.45000 +2.30	97.40	94.85	95.50	50,169
01 Nov 23	94.15000 +1.00	94.30	92.60	93.90	21,796
31 Oct 23	93.15000 +1.50	93.65	91.70	91.70	45,661
30 Oct 23	91.65000 -1.30	95.20	91.65	93.40	40,393
27 Oct 23	92.95000 +5.85	96.60	91.40	93.80	80,856
26 Oct 23	87.10000 +0.40	87.80	84.65	86.20	74,670
25 Oct 23	86.70000 -2.65	89.00	85.80	88.85	49,384
24 Oct 23	89.35000 +1.40	89.80	88.00	88.50	52,116
23 Oct 23	87.95000 +0.55	88.10	86.30	87.10	32,208
20 Oct 23	87.40000 -1.05	88.35	87.05	87.75	59,490
19 Oct 23	88.45000 +0.60	88.45	87.00	87.00	49,421
18 Oct 23	87.85000 -0.05	88.50	87.10	87.70	26,864
17 Oct 23	87.90000 -0.50	88.55	86.10	88.05	35,879
16 Oct 23	88.40000 +0.45	88.75	86.60	88.00	45,026
13 Oct 23	87.95000 -1.60	89.70	87.55	89.05	60,537
12 Oct 23	89.55000 +0.20	90.35	88.90	90.10	35,293
11 Oct 23	89.35000 -0.55	90.15	88.35	89.50	45,397
10 Oct 23	89.90000 +2.05	90.40	88.95	88.95	49,236
09 Oct 23	87.85000 -1.80	89.45	87.25	89.00	42,465
06 Oct 23	89.65000 +0.85	89.90	88.45	88.80	37,371
05 Oct 23	88.80000 +0.30	89.40	87.70	88.85	46,114
04 Oct 23	88.50000 +1.05	89.25	86.85	87.00	27,960
03 Oct 23	87.45000 -1.55	89.00	87.40	88.50	46,150
02 Oct 23	89.00000 +0.35	89.55	88.15	88.90	33,633
29 Sep 23	88.65000 +0.90	90.10	88.35	88.35	40,703
28 Sep 23	87.75000 +0.45	88.05	86.05	86.55	32,803
27 Sep 23	87.30000 -0.35	88.85	87.30	88.05	37,164
26 Sep 23	87.65000 -0.05	87.65	85.90	86.80	62,523
25 Sep 23	87.70000 -1.15	89.10	87.20	88.55	50,896
22 Sep 23	88.85000 +0.70	88.95	87.55	88.15	31,842
21 Sep 23	88.15000 -2.85	90.70	87.85	89.95	47,266
20 Sep 23	91.00000 +0.55	91.35	89.65	90.70	43,170
19 Sep 23	90.45000 -0.15	91.20	89.85	90.00	38,309
18 Sep 23	90.60000 -2.00	93.20	90.60	92.10	39,087
15 Sep 23	92.60000 -0.30	95.00	92.40	94.00	146,418
14 Sep 23	92.90000 +1.85	92.90	90.35	91.15	56,874
13 Sep 23	91.05000 +0.60	91.75	89.75	90.15	30,671
12 Sep 23	90.45000 -0.75	91.70	89.70	91.40	33,719
11 Sep 23	91.20000 +1.05	92.10	90.50	91.10	36,975
08 Sep 23	90.15000 -1.45	91.65	89.10	91.65	67,936
07 Sep 23	91.60000 -0.50	92.35	90.85	91.75	37,596
06 Sep 23	92.10000 -4.55	96.25	92.00	95.80	54,686
05 Sep 23	96.65000 -3.30	99.00	96.40	99.00	50,184
04 Sep 23	99.95000 -0.95	101.60	99.95	101.10	21,666
01 Sep 23	100.90000 -0.60	102.00	100.60	101.00	31,442
31 Aug 23	101.50000 -0.10	102.50	101.10	101.80	68,020
30 Aug 23	101.60000 +0.30	101.80	100.00	101.30	46,759
29 Aug 23	101.30000 +0.00	101.70	100.30	101.20	26,802
28 Aug 23	101.30000 +1.95	101.70	99.45	100.00	21,929
25 Aug 23	99.35000 +0.00	100.30	98.35	98.55	17,007
24 Aug 23	99.35000 -0.15	100.60	99.35	100.40	20,280
23 Aug 23	99.50000 -0.25	100.30	98.15	100.20	27,520
22 Aug 23	99.75000 -0.25	101.10	99.65	100.80	35,569
21 Aug 23	100.00000 +0.05	101.00	99.35	99.95	28,960
18 Aug 23	99.95000 -0.65	100.00	98.60	100.00	28,959
17 Aug 23	100.60000 -2.00	101.90	100.00	101.40	40,735
16 Aug 23	102.60000 +1.80	102.60	100.00	100.50	33,663
15 Aug 23	100.80000 -0.70	102.00	99.95	102.00	22,237
14 Aug 23	101.50000 +0.60	101.80	100.20	100.40	20,215
11 Aug 23	100.90000 -1.10	101.90	100.40	101.90	33,503
10 Aug 23	102.00000 +1.60	102.60	100.90	101.20	27,104
09 Aug 23	100.40000 -0.60	101.60	100.30	101.40	30,420
08 Aug 23	101.00000 -1.30	102.00	100.30	101.50	38,149
07 Aug 23	102.30000 +2.10	102.50	99.70	99.90	37,514
04 Aug 23	100.20000 +0.95	100.30	98.95	99.50	36,418
03 Aug 23	99.25000 +0.10	99.55	97.75	99.15	21,573
02 Aug 23	99.15000 -1.25	99.75	97.60	98.50	45,104
01 Aug 23	100.40000 -1.50	101.30	99.50	101.30	33,884
31 Jul 23	101.90000 +0.70	102.60	100.50	101.50	43,833
28 Jul 23	101.20000 +2.30	101.20	97.40	97.90	75,218
27 Jul 23	98.90000 +2.60	106.50	97.60	103.90	125,556
26 Jul 23	96.30000 -1.35	97.85	96.10	97.35	75,817
25 Jul 23	97.65000 -1.20	99.80	97.65	99.10	36,739
24 Jul 23	98.85000 +1.65	99.10	96.80	96.80	31,917
21 Jul 23	97.20000 -0.15	97.50	96.35	97.10	44,097
20 Jul 23	97.35000 -2.45	99.50	96.75	99.30	39,159
19 Jul 23	99.80000 +1.70	99.85	97.75	98.55	50,399
18 Jul 23	98.10000 +1.50	98.10	96.50	96.75	26,998
17 Jul 23	96.60000 -1.40	97.15	96.10	97.10	36,815
14 Jul 23	98.00000 -2.00	100.00	98.00	99.40	35,286
13 Jul 23	100.00000 +0.95	100.40	99.20	99.30	36,856
12 Jul 23	99.05000 +3.15	99.30	95.90	96.40	53,862
11 Jul 23	95.90000 +1.15	96.30	94.40	94.90	29,100
10 Jul 23	94.75000 +3.05	94.75	91.45	91.45	91,074
07 Jul 23	91.70000 +1.50	92.00	89.55	90.35	45,552
06 Jul 23	90.20000 -3.75	93.45	89.70	93.45	55,484
05 Jul 23	93.95000 -0.95	94.65	93.45	94.45	52,163
04 Jul 23	94.90000 +0.95	95.05	93.75	94.00	23,547
03 Jul 23	93.95000 -0.70	94.75	92.55	94.65	33,579
30 Jun 23	94.65000 +0.40	94.95	93.95	94.35	48,405
29 Jun 23	94.25000 +1.05	94.45	93.10	93.10	51,022
28 Jun 23	93.20000 +1.80	94.05	91.40	91.50	60,991
27 Jun 23	91.40000 +1.45	92.10	90.50	90.55	61,039
26 Jun 23	89.95000 +1.55	90.50	88.55	89.00	45,646
23 Jun 23	88.40000 -0.35	88.60	87.60	88.45	37,706
22 Jun 23	88.75000 -1.10	89.30	87.60	89.10	56,493
21 Jun 23	89.85000 -0.25	91.15	89.85	90.15	43,969
20 Jun 23	90.10000 -0.65	91.05	89.70	90.60	48,991
19 Jun 23	90.75000 +1.90	91.80	88.25	88.55	72,174
16 Jun 23	88.85000 +1.85	88.95	87.20	87.75	415,016
15 Jun 23	87.00000 -1.40	88.50	87.00	87.80	107,318
14 Jun 23	88.40000 +1.50	88.40	86.75	86.90	92,563
13 Jun 23	86.90000 +0.60	87.55	86.20	86.80	94,259
12 Jun 23	86.30000 +0.30	87.45	86.30	86.50	66,164
09 Jun 23	86.00000 -0.35	87.00	85.50	87.00	45,380
08 Jun 23	86.35000 -0.05	86.90	85.70	86.00	62,345
07 Jun 23	86.40000 -0.70	87.20	86.30	87.20	77,520
06 Jun 23	87.10000 -1.40	88.25	87.05	88.25	77,995
05 Jun 23	88.50000 +0.15	89.55	88.25	88.75	88,241
02 Jun 23	88.35000 +1.10	89.45	87.85	88.00	74,011
01 Jun 23	87.25000 -0.55	89.00	85.70	88.95	102,654
31 May 23	87.80000 -4.75	89.70	87.45	89.05	551,315
30 May 23	92.55000 -2.75	95.65	91.95	95.65	71,693
29 May 23	95.30000 -0.40	96.80	94.60	96.50	27,791
26 May 23	95.70000 -0.40	96.50	94.40	96.15	68,726
25 May 23	96.10000 -1.30	97.65	95.55	97.65	49,488
24 May 23	97.40000 -4.00	100.30	96.75	100.30	57,533
23 May 23	101.40000 -1.30	103.20	101.30	102.60	50,768
22 May 23	102.70000 +1.00	102.80	100.90	101.30	46,349
19 May 23	101.70000 -0.20	102.90	101.30	102.10	57,148
18 May 23	101.90000 +1.30	102.30	100.90	101.40	25,006
17 May 23	100.60000 -1.60	102.10	100.40	101.60	59,165
16 May 23	102.20000 -1.80	104.70	102.20	103.80	47,139
15 May 23	104.00000 -1.70	106.00	103.70	105.80	62,284
12 May 23	105.70000 -0.40	107.20	105.20	106.50	37,137
11 May 23	106.10000 +3.00	106.30	102.70	102.70	59,579
10 May 23	103.10000 +0.60	103.50	101.70	102.50	64,833
09 May 23	102.50000 -0.20	103.30	102.20	102.50	62,128
08 May 23	102.70000 -0.60	103.60	102.70	103.10	29,021
05 May 23	103.30000 -0.50	103.80	102.60	103.60	48,311
04 May 23	103.80000 -2.00	106.90	103.50	105.00	50,629
03 May 23	105.80000 -1.30	107.40	105.80	106.70	36,082
02 May 23	107.10000 +3.30	107.20	104.20	104.50	64,472
28 Apr 23	103.80000 +4.70	104.30	98.55	99.80	75,971
27 Apr 23	99.10000 -0.75	99.40	97.15	99.40	67,459
26 Apr 23	99.85000 -0.65	100.10	98.85	99.80	64,822
25 Apr 23	100.50000 +0.10	100.60	99.30	100.20	41,603
24 Apr 23	100.40000 -1.80	102.00	100.40	102.00	57,931
21 Apr 23	102.20000 -2.30	104.60	101.60	104.60	57,756
20 Apr 23	104.50000 -1.10	106.00	103.50	105.80	51,154
19 Apr 23	105.60000 -0.80	106.40	105.20	106.40	38,404
18 Apr 23	106.40000 +0.30	108.00	106.10	106.10	44,647
17 Apr 23	106.10000 +1.10	106.80	105.20	105.20	44,408
14 Apr 23	105.00000 +1.40	105.50	103.40	103.70	50,411
13 Apr 23	103.60000 +1.30	104.00	102.90	102.90	37,991
12 Apr 23	102.30000 +0.20	103.30	101.00	102.40	46,054
11 Apr 23	102.10000 +0.50	103.40	101.30	102.80	61,637
06 Apr 23	101.60000 +0.10	102.20	100.80	101.70	56,386
05 Apr 23	101.50000 -1.90	102.40	99.80	102.40	77,657
04 Apr 23	103.40000 -2.00	106.40	103.40	105.90	77,044
03 Apr 23	105.40000 +0.60	106.20	104.70	105.10	35,707
31 Mar 23	104.80000 +2.30	105.30	102.80	102.80	59,198
30 Mar 23	102.50000 +2.20	103.30	100.80	100.80	68,652
29 Mar 23	100.30000 +3.30	101.00	97.95	98.40	63,132
28 Mar 23	97.00000 -0.80	99.40	97.00	98.75	53,665
27 Mar 23	97.80000 -0.65	99.80	97.40	99.55	67,654
24 Mar 23	98.45000 -3.05	100.50	97.70	100.50	80,636
23 Mar 23	101.50000 -0.30	102.00	100.20	101.40	56,506
22 Mar 23	101.80000 -0.40	102.80	100.80	102.50	38,546
21 Mar 23	102.20000 +2.30	103.40	100.90	100.90	63,874
20 Mar 23	99.90000 -0.20	100.30	97.70	99.35	51,006
17 Mar 23	100.10000 -1.20	102.20	99.00	101.30	227,863
16 Mar 23	101.30000 +2.50	101.60	98.85	100.10	79,925
15 Mar 23	98.80000 -4.50	103.00	97.50	103.00	68,585
14 Mar 23	103.30000 +2.10	103.30	100.50	101.60	47,929
13 Mar 23	101.20000 -3.50	104.80	100.20	104.40	45,601
10 Mar 23	104.70000 -0.70	104.70	101.00	103.40	53,858
09 Mar 23	105.40000 -0.30	106.30	104.80	105.10	40,502
08 Mar 23	105.70000 -2.00	107.70	104.70	107.70	45,680
07 Mar 23	107.70000 -0.40	109.50	107.30	108.10	49,957
06 Mar 23	108.10000 +0.40	109.30	107.60	108.60	42,992
03 Mar 23	107.70000 +0.90	108.30	105.80	107.10	35,874
02 Mar 23	106.80000 +1.30	107.10	104.30	104.70	41,652
01 Mar 23	105.50000 -3.90	109.20	105.20	109.10	80,037
28 Feb 23	109.40000 +1.50	109.90	105.70	107.30	90,066
27 Feb 23	107.90000 -0.40	108.30	104.40	107.60	60,183
24 Feb 23	108.30000 +2.70	109.20	106.20	108.00	112,391
23 Feb 23	105.60000 +5.00	106.70	103.70	104.00	84,621
22 Feb 23	100.60000 -0.70	101.00	99.05	100.20	53,207
21 Feb 23	101.30000 +1.55	101.50	99.20	99.35	32,722
20 Feb 23	99.75000 -0.05	101.40	99.50	100.00	40,766
17 Feb 23	99.80000 -0.50	99.95	98.00	98.95	62,498
16 Feb 23	100.30000 +1.65	100.30	98.90	99.20	63,708
15 Feb 23	98.65000 +1.45	98.95	96.85	97.20	42,693
14 Feb 23	97.20000 -0.10	98.75	96.70	97.55	36,281
13 Feb 23	97.30000 +1.30	97.80	95.90	96.30	29,715
10 Feb 23	96.00000 -0.50	96.70	94.05	95.95	47,696
09 Feb 23	96.50000 +1.05	97.85	95.70	96.20	38,681
08 Feb 23	95.45000 +0.85	97.50	95.05	95.30	60,625
07 Feb 23	94.60000 -0.05	94.95	93.20	94.55	43,067
06 Feb 23	94.65000 -3.20	97.15	93.90	96.10	57,203
03 Feb 23	97.85000 -0.05	97.95	96.10	97.30	42,822
02 Feb 23	97.90000 -0.05	99.45	95.60	98.60	83,341
01 Feb 23	97.95000 +2.10	98.55	95.20	95.85	100,556
31 Jan 23	95.85000 +7.05	97.00	93.95	96.35	175,520
30 Jan 23	88.80000 -2.55	91.30	88.15	90.85	69,575
27 Jan 23	91.35000 -1.50	93.65	90.90	92.70	49,167
26 Jan 23	92.85000 +2.30	93.10	90.90	91.10	58,519
25 Jan 23	90.55000 +0.05	90.95	89.70	90.20	41,245
24 Jan 23	90.50000 +0.60	91.25	89.80	90.60	50,595
23 Jan 23	89.90000 +1.35	90.65	88.90	89.00	52,242
20 Jan 23	88.55000 -1.80	91.50	87.25	91.05	91,560
19 Jan 23	90.35000 -3.25	93.20	90.25	92.90	67,561
18 Jan 23	93.60000 -1.35	94.75	93.00	94.70	56,804
17 Jan 23	94.95000 +0.40	95.45	93.80	94.15	55,585
16 Jan 23	94.55000 +3.60	95.05	92.30	92.60	70,913
13 Jan 23	90.95000 +1.70	91.40	89.85	90.55	70,569
12 Jan 23	89.25000 +0.65	89.50	86.20	89.50	76,954
11 Jan 23	88.60000 -1.60	91.50	88.60	90.75	94,205
10 Jan 23	90.20000 -1.90	91.95	88.70	91.40	68,822
09 Jan 23	92.10000 +2.30	92.75	89.90	90.30	63,988
06 Jan 23	89.80000 +3.65	89.85	85.05	86.70	65,274
05 Jan 23	86.15000 -0.55	88.15	85.95	86.15	76,501
04 Jan 23	86.70000 +4.00	86.70	83.35	83.70	93,515
03 Jan 23	82.70000 +2.15	83.10	80.50	80.50	75,367
02 Jan 23	80.55000 +2.30	81.35	78.85	79.75	26,396
30 Dec 22	78.25000 -2.25	80.60	77.85	79.80	46,658
29 Dec 22	80.50000 +2.30	80.50	77.45	78.20	33,544
28 Dec 22	78.20000 -0.45	79.60	78.10	78.85	37,139
27 Dec 22	78.65000 +0.40	78.95	78.00	78.30	20,999
23 Dec 22	78.25000 -0.15	78.95	77.85	78.50	30,297
22 Dec 22	78.40000 +1.25	78.75	77.05	77.05	56,393
21 Dec 22	77.15000 +1.60	77.50	75.75	75.80	78,796
20 Dec 22	75.55000 -1.25	76.55	75.10	76.35	66,878
19 Dec 22	76.80000 +0.15	77.55	75.75	76.85	79,563
16 Dec 22	76.65000 -3.20	79.55	76.50	79.40	306,460
15 Dec 22	79.85000 -2.05	81.40	78.95	81.35	96,922
14 Dec 22	81.90000 -0.20	82.15	80.90	81.50	78,196
13 Dec 22	82.10000 +3.15	83.40	79.35	79.60	68,045
12 Dec 22	78.95000 -0.70	79.60	77.85	79.50	53,382
09 Dec 22	79.65000 -0.50	81.15	79.55	80.45	64,997
08 Dec 22	80.15000 -3.10	83.60	78.80	83.35	136,809
07 Dec 22	83.25000 +0.80	83.40	81.65	82.20	86,696
06 Dec 22	82.45000 +0.65	82.45	81.20	81.55	104,665
05 Dec 22	81.80000 +2.00	82.50	80.55	81.00	92,677
02 Dec 22	79.80000 +1.60	80.70	77.85	77.95	72,650
01 Dec 22	78.20000 +3.00	78.70	76.25	77.20	105,632
30 Nov 22	75.20000 -1.60	77.15	74.80	77.15	190,437
29 Nov 22	76.80000 +1.80	76.95	74.85	75.40	81,444
28 Nov 22	75.00000 -1.00	76.45	74.60	76.10	49,599
25 Nov 22	76.00000 -0.10	76.30	75.40	76.00	31,584
24 Nov 22	76.10000 +2.50	76.35	73.75	73.75	70,488
23 Nov 22	73.60000 +1.45	73.65	71.45	72.35	55,583
22 Nov 22	72.15000 +0.65	73.05	71.60	71.80	52,835
21 Nov 22	71.50000 -2.50	74.00	71.50	73.65	46,781
18 Nov 22	74.00000 +0.00	74.50	73.55	74.30	44,685
17 Nov 22	74.00000 -0.65	75.85	73.05	74.90	86,972
16 Nov 22	74.65000 -2.00	76.85	74.15	76.50	78,638
15 Nov 22	76.65000 -1.75	78.50	76.00	78.20	61,427
14 Nov 22	78.40000 +0.75	78.55	76.60	77.90	90,883
11 Nov 22	77.65000 +4.10	78.15	73.80	74.05	109,583
10 Nov 22	73.55000 +4.00	73.90	68.65	69.00	102,278
09 Nov 22	69.55000 -1.05	70.40	68.95	70.25	53,221
08 Nov 22	70.60000 +1.45	70.60	68.50	68.90	72,774
07 Nov 22	69.15000 +1.50	69.15	66.75	66.85	86,623
04 Nov 22	67.65000 +3.95	67.80	64.30	64.40	87,722
03 Nov 22	63.70000 -1.20	64.40	63.30	63.80	73,633
02 Nov 22	64.90000 -1.05	66.25	64.15	66.10	114,797
01 Nov 22	65.95000 +0.05	67.35	65.75	66.40	53,794
31 Oct 22	65.90000 -0.10	66.75	65.45	66.20	57,135
28 Oct 22	66.00000 +0.40	66.30	64.75	65.00	78,258
27 Oct 22	65.60000 +0.10	66.30	64.75	65.00	158,969
26 Oct 22	65.50000 -0.60	67.90	63.10	64.25	134,557
25 Oct 22	66.10000 +3.65	66.40	55.20	57.05	250,897
24 Oct 22	62.45000 +0.10	62.80	60.75	62.65	85,484
21 Oct 22	62.35000 -0.60	63.05	61.30	62.20	110,456
20 Oct 22	62.95000 +0.70	63.35	61.05	61.85	113,930
19 Oct 22	62.25000 -1.60	64.35	62.15	64.05	94,596
18 Oct 22	63.85000 +1.45	64.25	62.60	62.60	77,751
17 Oct 22	62.40000 +0.75	62.55	59.75	61.60	80,011
14 Oct 22	61.65000 +1.20	62.65	61.10	61.40	112,513
13 Oct 22	60.45000 +1.30	60.65	58.25	58.95	102,081
12 Oct 22	59.15000 -0.55	60.60	59.15	59.95	120,545
11 Oct 22	59.70000 -0.15	59.85	58.80	59.60	103,676
10 Oct 22	59.85000 -0.55	60.75	58.90	59.75	108,650
07 Oct 22	60.40000 -2.40	62.45	60.40	62.40	91,192
06 Oct 22	62.80000 -0.30	64.25	62.35	63.80	81,066
05 Oct 22	63.10000 -1.90	65.10	62.85	64.75	75,320
04 Oct 22	65.00000 +2.30	65.00	63.25	63.45	115,586
03 Oct 22	62.70000 -2.00	64.35	61.70	64.20	97,435
30 Sep 22	64.70000 +0.60	64.70	63.50	64.30	71,197
29 Sep 22	64.10000 -1.15	65.15	63.10	65.15	97,879
28 Sep 22	65.25000 +1.60	65.80	62.90	63.40	79,964
27 Sep 22	63.65000 +0.40	64.50	62.80	63.30	70,596
26 Sep 22	63.25000 +0.90	64.30	62.00	62.30	99,376
23 Sep 22	62.35000 -0.70	63.40	61.50	63.40	125,622
22 Sep 22	63.05000 -1.50	64.15	63.05	63.45	77,436
21 Sep 22	64.55000 -0.10	65.25	63.90	64.65	103,586
20 Sep 22	64.65000 -2.85	67.80	64.50	67.80	130,916
19 Sep 22	67.50000 -1.10	68.25	66.80	68.15	59,707
16 Sep 22	68.60000 -0.75	68.60	66.30	68.20	182,699
15 Sep 22	69.35000 -1.65	71.55	67.65	71.15	118,554
14 Sep 22	71.00000 -1.80	72.90	70.85	72.20	114,976
13 Sep 22	72.80000 -0.40	73.65	72.50	73.30	111,317
12 Sep 22	73.20000 +3.05	73.20	68.65	69.80	84,060
09 Sep 22	70.15000 +1.10	70.45	69.30	69.30	48,264
08 Sep 22	69.05000 -1.55	70.85	68.15	70.85	67,863
07 Sep 22	70.60000 +0.05	71.00	69.60	70.10	41,547
06 Sep 22	70.55000 -0.55	71.95	70.40	71.10	47,250
05 Sep 22	71.10000 -1.80	72.15	71.10	71.55	47,556
02 Sep 22	72.90000 +0.55	73.55	71.85	73.35	57,500
01 Sep 22	72.35000 -1.65	73.10	71.15	73.10	65,640
31 Aug 22	74.00000 +0.20	75.20	73.85	74.10	116,330
30 Aug 22	73.80000 +0.00	74.35	73.35	73.80	51,882
29 Aug 22	73.80000 -1.85	75.25	73.35	74.80	50,042
26 Aug 22	75.65000 -1.05	77.20	75.40	76.90	95,548
25 Aug 22	76.70000 +0.15	77.25	75.75	77.00	53,624
24 Aug 22	76.55000 -0.40	77.10	75.30	76.80	51,003
23 Aug 22	76.95000 +0.10	77.80	75.80	76.35	97,853
22 Aug 22	76.85000 -1.30	78.30	76.15	78.30	115,543
19 Aug 22	78.15000 +0.75	78.40	76.65	77.10	89,718
18 Aug 22	77.40000 -0.75	78.50	77.20	78.20	39,763
17 Aug 22	78.15000 -1.55	80.30	77.80	79.75	61,896
16 Aug 22	79.70000 -0.45	80.70	79.25	80.35	42,276
15 Aug 22	80.15000 -0.35	80.65	79.80	80.50	27,229
12 Aug 22	80.50000 -0.15	81.25	80.50	80.70	46,203
11 Aug 22	80.65000 +0.05	81.55	79.75	81.00	26,122
10 Aug 22	80.60000 +1.80	80.95	78.00	78.55	66,163
09 Aug 22	78.80000 -2.10	81.10	78.75	80.90	67,008
08 Aug 22	80.90000 +0.40	81.65	80.20	81.45	47,990
05 Aug 22	80.50000 -0.15	81.60	79.00	81.05	46,432
04 Aug 22	80.65000 +0.05	81.40	80.00	80.80	52,729
03 Aug 22	80.60000 +1.30	81.10	78.90	78.95	72,412
02 Aug 22	79.30000 -1.15	80.15	78.35	80.05	52,468
01 Aug 22	80.45000 -1.60	81.90	80.10	81.90	48,696
29 Jul 22	82.05000 +2.30	83.05	79.50	79.95	116,556
28 Jul 22	79.75000 +0.40	80.85	79.05	80.00	55,211
27 Jul 22	79.35000 +0.05	80.35	78.80	79.20	81,169
26 Jul 22	79.30000 -2.30	81.95	79.30	81.40	65,086
25 Jul 22	81.60000 -2.10	83.90	81.60	83.00	79,960
22 Jul 22	83.70000 -0.10	85.90	80.55	82.05	97,995
21 Jul 22	83.80000 -9.50	85.45	79.95	83.00	182,371
20 Jul 22	93.30000 +0.00	94.20	92.35	94.15	40,302
19 Jul 22	93.30000 +1.95	93.40	90.75	90.90	58,267
18 Jul 22	91.35000 +1.25	91.90	89.75	90.40	75,367
15 Jul 22	90.10000 +0.20	90.85	88.75	90.15	54,794
14 Jul 22	89.90000 -3.50	93.50	88.95	93.50	58,858
13 Jul 22	93.40000 -1.40	95.00	92.60	95.00	44,464
12 Jul 22	94.80000 -0.15	94.80	93.25	94.25	41,738
11 Jul 22	94.95000 -0.55	95.75	93.90	94.80	41,161
08 Jul 22	95.50000 +0.40	95.95	94.05	95.05	36,946
07 Jul 22	95.10000 +0.45	95.65	94.00	95.35	57,351
06 Jul 22	94.65000 +1.80	97.00	93.40	96.15	78,952
05 Jul 22	92.85000 +0.45	93.70	91.30	92.60	60,557
04 Jul 22	92.40000 +0.60	93.10	91.20	92.65	50,087
01 Jul 22	91.80000 +0.25	92.35	90.30	91.05	53,659
30 Jun 22	91.55000 -1.15	91.85	89.80	91.50	71,026
29 Jun 22	92.70000 -0.95	93.35	91.70	93.05	46,735
28 Jun 22	93.65000 +0.75	94.70	92.10	93.65	68,533
27 Jun 22	92.90000 -0.75	95.70	92.80	94.25	43,262
24 Jun 22	93.65000 +1.55	94.20	92.55	92.65	52,765
23 Jun 22	92.10000 +0.80	92.30	89.35	90.15	53,059
22 Jun 22	91.30000 -0.20	91.75	89.60	90.55	70,450
21 Jun 22	91.50000 +0.30	94.00	91.25	92.10	66,315
20 Jun 22	91.20000 +0.70	91.25	89.65	90.75	49,146
17 Jun 22	90.50000 +1.05	91.50	89.30	89.80	189,681
16 Jun 22	89.45000 -1.40	90.85	87.55	90.85	86,239
15 Jun 22	90.85000 +1.25	91.40	90.05	90.30	106,758
14 Jun 22	89.60000 -1.45	91.75	89.35	91.65	78,754
13 Jun 22	91.05000 -1.85	92.50	89.35	92.50	116,815
10 Jun 22	92.90000 -1.55	94.10	92.50	93.80	70,710
09 Jun 22	94.45000 -1.65	95.85	94.25	95.85	87,444
08 Jun 22	96.10000 -2.30	98.85	95.75	98.85	71,614
07 Jun 22	98.40000 -2.00	100.20	97.35	100.10	87,097
06 Jun 22	100.40000 +0.50	101.40	99.75	100.00	32,885
03 Jun 22	99.90000 +0.50	100.90	99.50	100.00	68,299
02 Jun 22	99.40000 +0.25	100.00	98.65	99.15	45,358
01 Jun 22	99.15000 -0.05	100.80	99.00	99.85	88,110
31 May 22	99.20000 -3.00	100.30	98.35	99.35	500,195
30 May 22	102.20000 +1.30	104.60	102.10	102.10	92,582
27 May 22	100.90000 +0.95	102.10	100.20	100.20	62,659
26 May 22	99.95000 +1.95	100.20	98.00	98.20	51,205
25 May 22	98.00000 +0.35	98.45	96.30	98.45	110,698
24 May 22	97.65000 -3.15	99.65	97.50	99.40	87,074
23 May 22	100.80000 -0.20	102.50	99.55	102.20	58,996
20 May 22	101.00000 +0.80	101.50	100.10	100.60	76,505
19 May 22	100.20000 -1.00	101.60	99.15	100.40	110,664
18 May 22	101.20000 -3.80	105.80	101.10	105.40	111,986
17 May 22	105.00000 +1.20	106.30	103.50	104.00	101,454
16 May 22	103.80000 -3.80	106.80	103.10	106.00	122,899
13 May 22	107.60000 +0.60	107.60	104.90	106.80	95,183
12 May 22	107.00000 -0.40	107.10	104.60	106.60	81,440
11 May 22	107.40000 +1.80	108.60	104.60	106.00	103,536
10 May 22	105.60000 +0.30	106.70	105.00	106.10	53,240
09 May 22	105.30000 -3.30	108.60	105.00	108.60	84,168
06 May 22	108.60000 -2.90	111.00	107.20	111.00	86,545
05 May 22	111.50000 -1.40	115.10	110.70	114.90	79,258
04 May 22	112.90000 +0.60	114.00	111.00	112.50	96,989
03 May 22	112.30000 -0.50	114.10	111.00	113.20	95,473
02 May 22	112.80000 -1.90	114.10	104.20	114.00	149,851
29 Apr 22	114.70000 -5.60	118.00	113.10	117.00	144,739
28 Apr 22	120.30000 +0.80	120.80	119.30	120.50	50,379
27 Apr 22	119.50000 -0.60	120.40	118.30	120.00	70,434
26 Apr 22	120.10000 -0.50	122.00	120.10	121.90	83,044
25 Apr 22	120.60000 -2.60	122.10	119.40	121.70	119,234
22 Apr 22	123.20000 -1.50	124.50	122.90	123.20	71,543
21 Apr 22	124.70000 +0.60	126.00	124.10	124.40	91,636
20 Apr 22	124.10000 -1.10	126.80	124.10	125.60	56,473
19 Apr 22	125.20000 +0.60	125.50	123.60	124.80	58,812
14 Apr 22	124.60000 +1.00	124.90	123.60	124.20	45,354
13 Apr 22	123.60000 -0.50	124.20	123.00	123.70	40,936
12 Apr 22	124.10000 +0.10	124.50	122.40	122.70	59,151
11 Apr 22	124.00000 -1.40	125.30	124.00	125.00	38,734
08 Apr 22	125.40000 +1.80	125.40	124.00	124.70	49,572
07 Apr 22	123.60000 -0.60	125.50	123.60	125.50	80,383
06 Apr 22	124.20000 -1.60	126.20	123.60	126.20	75,234
05 Apr 22	125.80000 -2.00	128.00	125.70	127.50	75,829
04 Apr 22	127.80000 +1.60	128.10	125.80	126.70	41,978
01 Apr 22	126.20000 -0.40	126.90	125.60	126.90	50,256
31 Mar 22	126.60000 -1.10	128.60	126.40	127.60	78,802
30 Mar 22	127.70000 -0.30	128.60	127.00	127.50	52,312
29 Mar 22	128.00000 +5.40	129.10	123.90	124.60	96,208
28 Mar 22	122.60000 +0.20	123.70	122.30	122.70	38,238
25 Mar 22	122.40000 -0.80	123.50	122.20	123.00	51,813
24 Mar 22	123.20000 -0.40	124.50	123.10	123.90	63,300
23 Mar 22	123.60000 -0.60	126.30	123.60	125.00	86,595
22 Mar 22	124.20000 -0.30	124.70	123.60	124.40	50,860
21 Mar 22	124.50000 -0.30	125.40	124.10	124.80	46,619
18 Mar 22	124.80000 +0.60	124.80	123.30	124.00	113,329
17 Mar 22	124.20000 +0.20	124.50	123.40	123.80	39,333
16 Mar 22	124.00000 +1.80	125.40	122.80	123.40	91,408
15 Mar 22	122.20000 -0.10	123.20	120.40	121.60	72,073
14 Mar 22	122.30000 +2.20	123.40	120.60	121.30	56,327
11 Mar 22	120.10000 +1.10	121.70	118.70	119.30	58,215
10 Mar 22	119.00000 -1.70	121.20	118.80	120.90	71,090
09 Mar 22	120.70000 +4.10	121.00	118.00	118.90	94,047
08 Mar 22	116.60000 -4.10	121.80	116.50	119.00	129,170
07 Mar 22	120.70000 -3.00	122.20	117.50	120.60	146,435
04 Mar 22	123.70000 -3.20	125.10	123.00	124.90	146,964
03 Mar 22	126.90000 -0.30	128.40	126.40	127.00	92,276
02 Mar 22	127.20000 -0.60	128.50	126.30	127.30	90,965
01 Mar 22	127.80000 -2.90	129.90	127.10	129.70	98,344
28 Feb 22	130.70000 +1.00	130.70	124.90	127.80	141,894
25 Feb 22	129.70000 -0.30	132.30	126.50	132.00	109,002
24 Feb 22	130.00000 -2.20	130.80	127.50	128.00	127,472
23 Feb 22	132.20000 -0.80	134.40	132.20	133.00	51,772
22 Feb 22	133.00000 -0.80	133.60	131.20	131.60	45,849
21 Feb 22	133.80000 -1.30	136.50	132.70	136.20	41,338
18 Feb 22	135.10001 -0.30	136.10	134.80	136.00	46,120
17 Feb 22	135.39999 -2.60	138.30	135.40	137.90	53,812
16 Feb 22	138.00000 -0.50	139.00	137.50	138.50	49,284
15 Feb 22	138.50000 +3.70	138.50	134.30	134.40	71,920
14 Feb 22	134.80000 -0.30	135.60	132.50	133.50	85,609
11 Feb 22	135.10001 +0.30	135.10	133.30	134.30	51,537
10 Feb 22	134.80000 +1.40	135.60	134.10	134.20	48,142
09 Feb 22	133.39999 +1.40	134.80	132.20	132.20	61,834
08 Feb 22	132.00000 -0.10	133.30	131.60	132.60	38,038
07 Feb 22	132.10001 -1.40	134.20	130.70	134.00	44,887
04 Feb 22	133.50000 -0.60	134.90	133.10	134.60	38,628
03 Feb 22	134.10001 -2.20	136.50	134.10	136.00	36,118
02 Feb 22	136.30000 +1.00	137.50	135.90	136.00	56,557
01 Feb 22	135.30000 +1.20	136.30	134.40	135.00	62,166
31 Jan 22	134.10001 +1.50	134.40	132.60	133.50	55,038
28 Jan 22	132.60001 -0.70	134.00	129.90	133.00	50,970
27 Jan 22	133.30000 -0.10	134.10	130.90	133.50	60,310
26 Jan 22	133.39999 +8.30	134.50	127.80	132.00	111,111
25 Jan 22	125.10000 -1.50	127.40	123.80	127.30	58,987
24 Jan 22	126.60000 -3.00	129.50	125.40	129.50	81,980
21 Jan 22	129.60001 -2.40	130.30	128.20	130.20	42,914
20 Jan 22	132.00000 +1.40	133.60	131.20	131.70	43,712
19 Jan 22	130.60001 +0.90	131.30	127.80	128.90	39,708
18 Jan 22	129.70000 -1.00	130.30	128.00	130.00	113,957
17 Jan 22	130.70000 +0.20	131.10	129.00	130.40	32,643
14 Jan 22	130.50000 -3.80	133.00	130.40	133.00	34,505
13 Jan 22	134.30000 -0.20	134.50	133.30	134.30	32,399
12 Jan 22	134.50000 -2.40	137.00	133.90	137.00	63,063
11 Jan 22	136.89999 +0.30	138.10	136.20	137.20	36,503
10 Jan 22	136.60001 -1.60	139.10	136.50	138.30	29,437
07 Jan 22	138.20000 -0.50	138.90	137.90	138.30	32,360
06 Jan 22	138.70000 -2.50	139.70	138.20	139.00	26,014
05 Jan 22	141.20000 +2.40	142.00	139.10	139.30	46,961
04 Jan 22	138.80000 +0.50	139.30	138.10	138.60	34,813
03 Jan 22	138.30000 +1.40	139.70	136.20	136.20	32,991
31 Dec 21	136.89999 -1.20	137.80	136.90	137.10	11,359
30 Dec 21	138.10001 +0.40	138.90	137.20	137.20	15,785
29 Dec 21	137.70000 -0.70	138.80	137.30	138.80	20,314
28 Dec 21	138.39999 +0.80	138.80	136.70	137.30	22,132
27 Dec 21	137.60001 +2.00	137.70	135.70	135.70	14,642
24 Dec 21	135.60001 -0.30	135.70	134.90	135.00	4,876
23 Dec 21	135.89999 -0.60	137.10	135.90	136.70	22,850
22 Dec 21	136.50000 +1.50	136.50	135.00	135.00	41,029
21 Dec 21	135.00000 +4.80	135.30	131.00	131.10	50,244
20 Dec 21	130.20000 -7.40	135.80	129.90	135.80	57,438
17 Dec 21	137.60001 +0.20	137.70	136.10	137.20	94,270
16 Dec 21	137.39999 +0.60	138.40	136.20	137.80	63,764
15 Dec 21	136.80000 +0.60	137.10	135.40	136.10	47,082
14 Dec 21	136.20000 +0.70	137.10	135.10	135.60	55,776
13 Dec 21	135.50000 -0.10	136.50	135.10	135.70	57,903
10 Dec 21	135.60001 +1.10	137.20	133.80	134.30	49,301
09 Dec 21	134.50000 +0.70	135.00	133.90	134.00	50,438
08 Dec 21	133.80000 -0.90	133.90	133.10	133.50	63,667
07 Dec 21	134.70000 +2.10	134.80	133.10	133.20	56,836
06 Dec 21	132.60001 +2.00	132.70	130.30	130.90	46,129
03 Dec 21	130.60001 +0.00	131.90	129.50	131.90	38,319
02 Dec 21	130.60001 -1.90	131.60	128.80	131.60	53,896
01 Dec 21	132.50000 +1.60	132.90	131.60	131.60	40,258
30 Nov 21	130.89999 -2.40	132.90	130.20	132.90	217,713
29 Nov 21	133.30000 +0.10	134.20	132.60	133.70	50,012
26 Nov 21	133.20000 -1.40	134.40	131.10	131.90	69,889
25 Nov 21	134.60001 +0.00	136.00	134.50	135.10	28,857
24 Nov 21	134.60001 -1.20	136.80	134.00	135.90	46,888
23 Nov 21	135.80000 -1.00	137.00	134.60	136.20	48,447
22 Nov 21	136.80000 -1.20	138.20	136.80	137.60	49,365
19 Nov 21	138.00000 +0.60	138.50	137.00	137.30	52,453
18 Nov 21	137.39999 -0.20	138.80	137.10	138.10	51,670
17 Nov 21	137.60001 +0.60	138.90	136.30	136.70	44,535
16 Nov 21	137.00000 +1.00	138.40	135.10	136.60	50,271
15 Nov 21	136.00000 +1.30	136.80	134.00	134.30	35,518
12 Nov 21	134.70000 -0.80	136.60	134.00	135.10	40,544
11 Nov 21	135.50000 -1.80	137.20	134.70	137.00	29,975
10 Nov 21	137.30000 +2.50	137.90	134.70	135.30	47,020
09 Nov 21	134.80000 -0.40	135.10	134.20	134.60	34,238
08 Nov 21	135.20000 +1.00	135.30	133.50	134.10	46,397
05 Nov 21	134.20000 +0.90	135.50	132.80	132.80	51,074
04 Nov 21	133.30000 -1.50	135.20	132.30	135.00	71,102
03 Nov 21	134.80000 +2.50	134.90	131.60	131.60	61,444
02 Nov 21	132.30000 -0.90	133.40	131.60	133.30	41,820
01 Nov 21	133.20000 -2.10	134.50	129.90	133.90	75,774
29 Oct 21	135.30000 +2.00	135.50	131.80	132.70	70,151
28 Oct 21	133.30000 -4.70	137.90	129.70	137.90	168,275
27 Oct 21	138.00000 +15.20	143.90	135.40	140.10	221,925
26 Oct 21	122.80000 -1.70	125.00	122.50	124.50	54,757
25 Oct 21	124.50000 +1.60	124.50	122.20	123.10	66,874
22 Oct 21	122.90000 +1.00	123.90	122.00	122.90	54,985
21 Oct 21	121.90000 +1.20	122.50	120.00	120.70	51,768
20 Oct 21	120.70000 -0.30	121.70	120.10	120.90	58,452
19 Oct 21	121.00000 +1.00	121.50	119.90	120.50	59,470
18 Oct 21	120.00000 -0.20	120.50	118.90	120.00	52,037
15 Oct 21	120.20000 +0.80	120.50	118.40	120.00	42,123
14 Oct 21	119.40000 +0.00	120.60	118.60	120.30	50,070
13 Oct 21	119.40000 +1.00	119.60	117.70	118.30	50,216
12 Oct 21	118.40000 +0.40	118.50	115.40	116.70	52,671
11 Oct 21	118.00000 -1.60	119.60	116.70	119.60	51,507
08 Oct 21	119.60000 -0.50	120.40	119.30	120.30	50,640
07 Oct 21	120.10000 +1.00	120.60	119.50	119.60	78,868
06 Oct 21	119.10000 -1.50	120.10	118.80	120.00	107,139
05 Oct 21	120.60000 +0.00	121.00	119.90	120.40	49,981
04 Oct 21	120.60000 -0.10	121.70	120.40	120.70	66,605
01 Oct 21	120.70000 -1.20	121.20	120.10	120.40	57,252
30 Sep 21	121.90000 -1.80	124.60	121.50	124.30	78,680
29 Sep 21	123.70000 -0.20	125.10	123.60	124.50	53,260
28 Sep 21	123.90000 -2.60	126.50	123.50	126.40	60,779
27 Sep 21	126.50000 -0.30	127.80	125.40	127.50	85,169
24 Sep 21	126.80000 -0.80	128.90	126.40	127.30	69,933
23 Sep 21	127.60000 +1.80	128.00	126.40	126.60	67,279
22 Sep 21	125.80000 +1.20	126.30	124.50	124.90	67,216
21 Sep 21	124.60000 -1.30	127.10	124.30	126.10	46,959
20 Sep 21	125.90000 -2.10	127.10	124.70	126.70	80,612
17 Sep 21	128.00000 -1.20	131.00	127.60	130.40	96,636
16 Sep 21	129.20000 -0.30	129.80	128.20	129.20	109,001
15 Sep 21	129.50000 -1.80	131.50	129.30	131.40	98,240
14 Sep 21	131.30000 -3.20	134.60	131.30	134.60	47,730
13 Sep 21	134.50000 -0.10	135.50	134.10	135.10	39,669
10 Sep 21	134.60001 -1.10	136.50	134.50	136.30	56,201
09 Sep 21	135.70000 -0.70	136.60	134.60	135.70	55,986
08 Sep 21	136.39999 -0.90	137.50	135.20	137.00	53,250
07 Sep 21	137.30000 -1.80	139.50	137.10	139.00	53,601
06 Sep 21	139.10001 +1.50	139.90	137.60	137.70	60,696
03 Sep 21	137.60001 +0.90	139.00	136.70	137.10	64,022
02 Sep 21	136.70000 +2.10	139.50	135.20	135.20	98,093
01 Sep 21	134.60001 +1.40	135.40	133.80	134.20	39,926
31 Aug 21	133.20000 -1.10	135.00	133.20	134.40	70,194
30 Aug 21	134.30000 +0.70	135.10	133.60	134.00	46,669
27 Aug 21	133.60001 +0.50	134.00	132.80	133.20	42,041
26 Aug 21	133.10001 -0.70	133.60	129.50	132.70	92,334
25 Aug 21	133.80000 -1.50	136.70	133.80	135.40	51,551
24 Aug 21	135.30000 +0.00	136.30	135.30	135.70	48,160
23 Aug 21	135.30000 -1.00	137.10	134.50	137.00	56,527
20 Aug 21	136.30000 +1.40	136.70	134.20	134.90	39,284
19 Aug 21	134.89999 -2.50	136.60	134.20	136.50	67,090
18 Aug 21	137.39999 -0.10	139.30	137.40	138.00	56,690
17 Aug 21	137.50000 -0.30	137.80	136.80	137.50	30,898
16 Aug 21	137.80000 +0.10	138.10	137.10	137.70	32,588
13 Aug 21	137.70000 -0.90	139.00	137.70	138.20	38,429
12 Aug 21	138.60001 +0.90	139.20	137.60	138.20	40,461
11 Aug 21	137.70000 +1.30	138.30	136.20	136.80	37,816
10 Aug 21	136.39999 -0.30	136.90	136.00	136.50	39,206
09 Aug 21	136.70000 +0.00	137.10	136.20	136.60	41,873
06 Aug 21	136.70000 -0.20	137.50	136.40	136.70	65,948
05 Aug 21	136.89999 -1.80	138.90	136.90	138.50	58,679
04 Aug 21	138.70000 -1.10	140.30	138.70	140.00	80,832
03 Aug 21	139.80000 +0.60	140.30	138.80	138.90	62,629
02 Aug 21	139.20000 -0.90	140.50	138.40	140.40	52,206
30 Jul 21	140.10001 +1.30	141.60	138.30	138.50	70,357
29 Jul 21	138.80000 +0.70	139.60	138.10	138.20	70,985
28 Jul 21	138.10001 -2.50	140.50	137.70	140.50	121,738
27 Jul 21	140.60001 -0.20	141.50	138.60	141.00	84,643
26 Jul 21	140.80000 -0.30	142.60	137.20	141.20	146,153
23 Jul 21	141.10001 -11.60	153.00	141.10	152.90	172,149
22 Jul 21	152.70000 +3.10	152.70	149.60	150.20	82,315
21 Jul 21	149.60001 +1.80	150.00	148.00	148.10	57,081
20 Jul 21	147.80000 -1.60	150.40	147.30	150.40	82,499
19 Jul 21	149.39999 -0.20	149.40	147.30	149.00	81,638
16 Jul 21	149.60001 +0.30	150.50	149.20	149.90	62,563
15 Jul 21	149.30000 -2.80	152.90	149.30	151.70	72,692
14 Jul 21	152.10001 -0.30	152.30	151.00	151.90	39,107
13 Jul 21	152.39999 +2.60	152.40	149.00	149.50	43,420
12 Jul 21	149.80000 +1.10	149.90	148.70	148.90	49,144
09 Jul 21	148.70000 -1.50	150.60	148.60	150.20	64,020
08 Jul 21	150.20000 -3.50	153.60	149.50	153.60	86,896
07 Jul 21	153.70000 -0.80	156.60	153.10	154.40	75,777
06 Jul 21	154.50000 -0.10	155.40	153.80	154.40	53,150
05 Jul 21	154.60001 +1.40	154.80	152.70	153.70	36,922
02 Jul 21	153.20000 -0.30	154.40	152.20	153.90	55,108
01 Jul 21	153.50000 +1.10	154.50	151.70	152.00	77,431
30 Jun 21	152.39999 -2.20	154.70	151.90	154.40	53,021
29 Jun 21	154.60001 +1.90	155.20	152.60	153.00	60,688
28 Jun 21	152.70000 +0.10	153.20	151.90	152.40	53,366
25 Jun 21	152.60001 +0.50	152.70	151.60	152.10	42,950
24 Jun 21	152.10001 -0.10	153.40	151.80	152.40	48,648
23 Jun 21	152.20000 -2.30	154.60	151.60	154.20	44,136
22 Jun 21	154.50000 +0.00	154.90	153.30	154.90	32,547
21 Jun 21	154.50000 +0.40	154.50	152.80	153.00	55,753
18 Jun 21	154.10001 -1.10	156.40	153.10	155.30	97,854
17 Jun 21	155.20000 -1.00	155.30	153.70	154.90	30,243
16 Jun 21	156.20000 +0.00	157.10	155.80	156.70	41,265
15 Jun 21	156.20000 +2.50	156.90	154.20	154.20	81,572
14 Jun 21	153.70000 -0.20	155.00	153.00	154.00	53,053
11 Jun 21	153.89999 -0.40	155.30	153.70	154.60	59,780
10 Jun 21	154.30000 +1.10	155.80	153.30	153.70	65,034
09 Jun 21	153.20000 +0.70	154.10	152.20	153.60	48,261
08 Jun 21	152.50000 -0.20	154.20	152.40	152.40	50,379
07 Jun 21	152.70000 +0.20	153.40	151.90	152.70	51,363
04 Jun 21	152.50000 +1.20	153.70	151.30	151.60	57,264
03 Jun 21	151.30000 +0.50	152.00	150.30	151.00	40,344
02 Jun 21	150.80000 -1.30	152.90	150.60	152.00	78,960
01 Jun 21	152.10001 -0.20	153.50	152.00	152.80	53,660
31 May 21	152.30000 -1.70	155.30	152.30	154.10	28,634
28 May 21	154.00000 +1.10	154.90	152.90	153.60	42,003
27 May 21	152.89999 +2.10	155.60	150.50	150.70	469,861
26 May 21	150.80000 +0.20	152.40	150.80	151.50	61,981
25 May 21	150.60001 -2.90	152.20	150.60	151.30	57,657
24 May 21	153.50000 +1.80	154.30	152.00	152.00	35,980
21 May 21	151.70000 +0.20	153.00	151.30	151.70	51,024
20 May 21	151.50000 +1.00	153.00	149.90	151.30	61,746
19 May 21	150.50000 -2.00	153.30	149.50	151.50	92,086
18 May 21	152.50000 -2.80	156.20	151.40	156.10	79,644
17 May 21	155.30000 -2.10	159.20	154.10	157.80	71,662
14 May 21	157.39999 +1.40	157.50	155.90	157.00	48,064
13 May 21	156.00000 -0.20	156.00	153.70	155.10	35,105
12 May 21	156.20000 +2.00	157.20	154.50	154.50	86,282
11 May 21	154.20000 -1.10	154.20	151.70	153.50	62,049
10 May 21	155.30000 +0.90	155.30	153.20	154.40	47,481
07 May 21	154.39999 +1.50	154.90	153.50	154.00	54,150
06 May 21	152.89999 -0.40	153.10	152.00	152.00	59,682
05 May 21	153.30000 +1.50	154.60	151.90	152.00	50,222
04 May 21	151.80000 -0.80	153.00	151.60	152.20	65,020
03 May 21	152.60001 +1.10	153.30	151.40	151.70	38,510
30 Apr 21	151.50000 +0.50	153.70	150.50	150.60	80,734
29 Apr 21	151.00000 -2.60	153.90	150.70	153.80	68,243
28 Apr 21	153.60001 -0.30	156.20	153.00	153.00	75,320
27 Apr 21	153.89999 +0.90	154.20	152.40	153.50	53,177
26 Apr 21	153.00000 +1.90	155.20	150.00	150.70	107,414
23 Apr 21	151.10001 +6.70	155.90	149.60	154.30	109,997
22 Apr 21	144.39999 -0.90	147.40	144.40	147.00	59,538
21 Apr 21	145.30000 +2.20	145.80	143.20	143.80	55,959
20 Apr 21	143.10001 +0.10	144.20	142.40	143.10	69,989
19 Apr 21	143.00000 +0.40	144.10	142.70	142.90	51,017
16 Apr 21	142.60001 -0.50	143.80	142.60	143.40	78,409
15 Apr 21	143.10001 +1.80	143.60	141.30	141.90	90,757
14 Apr 21	141.30000 -3.50	145.90	141.30	145.90	93,965
13 Apr 21	144.80000 +0.30	146.90	144.80	145.40	71,864
12 Apr 21	144.50000 -6.10	150.90	144.50	150.90	105,018
09 Apr 21	150.60001 -0.60	151.80	149.50	151.20	57,563
08 Apr 21	151.20000 +1.40	152.40	149.90	150.10	65,900
07 Apr 21	149.80000 -1.60	152.30	149.20	151.30	62,825
06 Apr 21	151.39999 +0.30	152.60	151.00	151.30	83,732
01 Apr 21	151.10001 +0.70	152.50	149.10	151.40	71,935
31 Mar 21	150.39999 -0.50	152.90	150.40	150.90	63,112
30 Mar 21	150.89999 +0.30	151.50	149.90	150.10	45,871
29 Mar 21	150.60001 +0.00	151.90	150.20	150.80	39,361
26 Mar 21	150.60001 +2.70	151.80	148.20	148.70	60,556
25 Mar 21	147.89999 +1.50	148.10	144.80	145.90	58,736
24 Mar 21	146.39999 -1.80	147.70	145.60	147.50	62,889
23 Mar 21	148.20000 +0.70	148.50	145.70	146.70	53,108
22 Mar 21	147.50000 +0.80	148.20	145.40	146.70	59,074
19 Mar 21	146.70000 +1.10	146.90	143.70	144.60	140,013
18 Mar 21	145.60001 +0.20	146.50	143.40	145.60	70,743
17 Mar 21	145.39999 +4.30	146.90	141.50	141.60	109,477
16 Mar 21	141.10001 +0.60	142.20	139.60	141.70	71,146
15 Mar 21	140.50000 +0.60	142.20	140.50	140.80	55,021
12 Mar 21	139.89999 -1.40	141.90	139.90	140.70	49,362
11 Mar 21	141.30000 +2.50	142.10	139.20	139.50	69,515
10 Mar 21	138.80000 -0.20	140.40	137.70	139.30	66,867
09 Mar 21	139.00000 +0.40	141.80	138.90	139.00	99,533
08 Mar 21	138.60001 +0.30	140.10	137.80	139.10	85,606
05 Mar 21	138.30000 -1.80	140.30	137.20	139.30	66,998
04 Mar 21	140.10001 -2.10	142.90	139.90	141.80	74,898
03 Mar 21	142.20000 +1.20	143.40	140.90	141.90	64,773
02 Mar 21	141.00000 +4.90	142.20	136.10	136.10	101,648
01 Mar 21	136.10001 -12.60	139.20	134.70	136.20	101,451
26 Feb 21	148.70000 -4.20	151.80	147.50	151.40	125,657
25 Feb 21	152.89999 -6.00	160.50	152.50	159.90	88,016
24 Feb 21	158.89999 -0.10	161.00	158.20	158.80	49,617
23 Feb 21	159.00000 -3.10	162.50	157.20	162.00	56,690
22 Feb 21	162.10001 -2.70	164.50	162.10	164.50	25,796
19 Feb 21	164.80000 +0.90	165.20	163.40	164.10	36,726
18 Feb 21	163.89999 -0.20	165.70	163.30	164.50	62,865
17 Feb 21	164.10001 -1.70	165.30	163.20	165.30	57,284
16 Feb 21	165.80000 -0.70	167.10	165.20	166.10	40,703
15 Feb 21	166.50000 -1.10	168.80	166.50	168.40	63,499
12 Feb 21	167.60001 +0.80	168.20	165.60	166.90	47,296
11 Feb 21	166.80000 +3.50	167.70	163.00	163.20	81,306
10 Feb 21	163.30000 -0.20	164.40	162.40	163.50	48,370
09 Feb 21	163.50000 +1.50	164.10	161.00	161.60	40,755
08 Feb 21	162.00000 -2.10	164.50	161.60	164.50	62,627
05 Feb 21	164.10001 +1.70	164.60	161.90	162.50	74,284
04 Feb 21	162.39999 +2.10	163.00	159.30	160.00	58,199
03 Feb 21	160.30000 +2.50	161.40	157.80	158.10	57,226
02 Feb 21	157.80000 -0.60	159.20	157.10	159.20	85,247
01 Feb 21	158.39999 +1.50	159.20	156.00	157.90	45,921
29 Jan 21	156.89999 +1.70	157.80	152.80	154.10	106,583
28 Jan 21	155.20000 -2.10	157.70	153.70	156.80	61,019
27 Jan 21	157.30000 -1.40	159.10	154.80	158.60	72,261
26 Jan 21	158.70000 -3.20	161.60	157.60	161.50	68,500
25 Jan 21	161.89999 +1.60	163.90	160.20	160.50	82,683
22 Jan 21	160.30000 -1.00	163.50	157.90	161.90	81,196
21 Jan 21	161.30000 +4.80	161.40	156.30	156.80	80,829
20 Jan 21	156.50000 +1.90	156.90	154.10	154.10	54,668
19 Jan 21	154.60001 +0.40	155.50	152.90	154.90	73,148
18 Jan 21	154.20000 -1.40	157.60	154.10	155.60	60,269
15 Jan 21	155.60001 +1.60	155.60	152.90	154.00	58,609
14 Jan 21	154.00000 +2.30	156.30	151.90	152.00	76,466
13 Jan 21	151.70000 +1.10	152.10	150.50	150.90	69,529
12 Jan 21	150.60001 -1.10	152.90	150.10	151.50	54,854
11 Jan 21	151.70000 +2.50	151.90	148.90	148.90	79,464
08 Jan 21	149.20000 -0.80	151.10	148.50	150.30	74,884
07 Jan 21	150.00000 -0.50	152.90	150.00	151.00	59,132
06 Jan 21	150.50000 +1.70	151.40	149.30	149.50	63,677
05 Jan 21	148.80000 -1.20	150.70	148.00	149.20	51,460
04 Jan 21	150.00000 +1.00	151.90	149.40	150.00	44,774
31 Dec 20	149.00000 +0.50	149.10	147.30	147.50	12,115
30 Dec 20	148.50000 +0.20	149.10	148.00	149.00	18,845
29 Dec 20	148.30000 +1.70	149.50	146.70	146.70	36,629
28 Dec 20	146.60001 +0.20	148.00	146.50	146.50	33,339
24 Dec 20	146.39999 +0.00	147.20	146.40	146.40	8,214
23 Dec 20	146.39999 -0.80	149.10	146.40	148.70	30,418
22 Dec 20	147.20000 +1.30	148.30	145.80	146.00	42,302
21 Dec 20	145.89999 -3.10	147.20	143.90	146.60	58,211
18 Dec 20	149.00000 +2.60	149.70	146.40	147.50	93,820
17 Dec 20	146.39999 +0.10	147.50	146.00	146.90	48,953
16 Dec 20	146.30000 +1.30	146.80	144.50	145.10	48,364
15 Dec 20	145.00000 +0.00	145.80	144.50	145.00	36,390
14 Dec 20	145.00000 +1.80	145.50	143.50	144.30	60,173
11 Dec 20	143.20000 -0.10	143.90	141.10	142.50	42,274
10 Dec 20	143.30000 -1.80	145.90	142.70	145.40	39,410
09 Dec 20	145.10001 +0.30	145.70	144.00	144.00	30,946
08 Dec 20	144.80000 -0.20	145.50	142.70	145.10	53,207
07 Dec 20	145.00000 +2.00	145.70	143.00	143.00	48,333
04 Dec 20	143.00000 -0.70	144.60	143.00	144.10	51,179
03 Dec 20	143.70000 -3.20	147.40	143.40	146.90	63,131
02 Dec 20	146.89999 -2.50	150.40	146.90	149.40	58,817
01 Dec 20	149.39999 +0.20	151.00	148.00	150.20	78,397
30 Nov 20	149.20000 -0.30	151.50	148.40	148.40	138,196
27 Nov 20	149.50000 +3.40	149.60	146.00	146.00	52,680
26 Nov 20	146.10001 -1.40	148.90	146.00	148.30	43,486
25 Nov 20	147.50000 +1.40	148.00	146.00	147.00	42,615
24 Nov 20	146.10001 -0.30	148.50	146.10	146.80	77,167
23 Nov 20	146.39999 -2.50	150.30	146.30	149.50	53,607
20 Nov 20	148.89999 +1.50	149.30	146.80	147.50	39,452
19 Nov 20	147.39999 +0.20	147.50	144.90	145.90	41,664
18 Nov 20	147.20000 +1.30	147.50	145.00	145.30	44,893
17 Nov 20	145.89999 -0.90	148.00	144.90	146.30	72,475
16 Nov 20	146.80000 +3.60	148.00	143.20	143.80	83,165
13 Nov 20	143.20000 +0.40	144.50	142.30	142.30	78,027
12 Nov 20	142.80000 -2.20	144.80	142.00	144.00	50,588
11 Nov 20	145.00000 +3.20	145.90	141.70	142.40	59,036
10 Nov 20	141.80000 -1.30	145.80	141.10	143.10	103,042
09 Nov 20	143.10001 -3.40	149.90	143.10	146.80	99,762
06 Nov 20	146.50000 -1.10	148.20	145.70	147.20	55,970
05 Nov 20	147.60001 +1.60	148.50	146.60	147.20	58,729
04 Nov 20	146.00000 +1.80	146.00	142.00	143.30	52,706
03 Nov 20	144.20000 +1.70	144.30	142.10	143.50	45,343
02 Nov 20	142.50000 +2.90	142.50	139.30	140.50	52,160
30 Oct 20	139.60001 -0.40	140.70	138.60	138.70	57,518
29 Oct 20	140.00000 -0.90	143.10	139.60	140.90	56,135
28 Oct 20	140.89999 -4.70	145.00	140.20	142.30	82,130
27 Oct 20	145.60001 +2.70	146.20	140.00	142.00	63,490
26 Oct 20	142.89999 -6.10	149.10	142.20	147.90	78,573
23 Oct 20	149.00000 +0.20	150.40	148.10	148.30	35,994
22 Oct 20	148.80000 -0.60	150.00	147.40	150.00	38,621
21 Oct 20	149.39999 -1.90	151.50	149.00	151.50	39,551
20 Oct 20	151.30000 +0.10	151.80	149.70	149.70	55,023
19 Oct 20	151.20000 +0.10	152.00	150.60	150.60	15,167
16 Oct 20	151.10001 +2.00	153.30	149.80	150.20	64,137
15 Oct 20	149.10001 +0.60	149.10	145.70	147.20	65,231
14 Oct 20	148.50000 -0.80	150.80	148.20	149.50	48,239
13 Oct 20	149.30000 +0.10	149.40	147.60	149.20	45,068
12 Oct 20	149.20000 +0.20	150.00	148.10	150.00	47,821
09 Oct 20	149.00000 +2.60	152.00	147.90	149.10	65,012
08 Oct 20	146.39999 -2.40	149.20	146.40	148.80	44,688
07 Oct 20	148.80000 +0.90	148.90	147.20	147.90	34,238
06 Oct 20	147.89999 +5.30	148.70	142.60	143.30	63,940
05 Oct 20	142.60001 +2.40	143.30	140.20	141.20	55,557
02 Oct 20	140.20000 -0.20	140.90	139.10	139.80	43,845
01 Oct 20	140.39999 +1.50	142.40	139.60	140.10	52,815
30 Sep 20	138.89999 -5.80	143.60	138.90	143.60	87,970
29 Sep 20	144.70000 +1.10	146.30	143.00	143.00	60,311
28 Sep 20	143.60001 +2.60	144.20	141.00	141.00	46,998
25 Sep 20	141.00000 +0.50	141.00	139.70	140.00	30,520
24 Sep 20	140.50000 +0.10	141.30	139.10	139.10	71,170
23 Sep 20	140.39999 +2.90	142.20	138.80	138.80	66,604
22 Sep 20	137.50000 +1.20	138.90	136.30	136.30	52,503
21 Sep 20	136.30000 -3.70	140.00	135.80	140.00	52,023
18 Sep 20	140.00000 -0.10	140.70	139.40	139.80	101,689
17 Sep 20	140.10001 -2.40	141.70	139.90	141.60	39,615
16 Sep 20	142.50000 +1.00	143.60	140.00	140.00	55,453
15 Sep 20	141.50000 +2.80	142.10	138.50	139.00	65,419
14 Sep 20	138.70000 -0.10	141.00	138.70	139.20	50,430
11 Sep 20	138.80000 -0.60	140.30	138.20	139.80	86,368
10 Sep 20	139.39999 -0.80	141.00	138.90	140.10	65,433
09 Sep 20	140.20000 +0.50	141.60	138.50	138.50	101,102
08 Sep 20	139.70000 -3.10	143.30	138.60	142.00	58,797
07 Sep 20	142.80000 -1.20	145.70	142.40	144.00	62,510
04 Sep 20	144.00000 +1.10	145.00	141.50	142.70	79,570
03 Sep 20	142.89999 -3.10	147.10	142.80	146.40	70,573
02 Sep 20	146.00000 +0.30	148.40	145.00	146.00	75,971
01 Sep 20	145.70000 -1.40	148.00	145.50	147.40	68,896
31 Aug 20	147.10001 -0.80	148.90	147.10	148.60	52,204
28 Aug 20	147.89999 +1.80	148.10	145.20	146.00	50,369
27 Aug 20	146.10001 -1.70	148.60	145.90	147.90	55,785
26 Aug 20	147.80000 +1.30	147.80	144.50	144.50	48,804
25 Aug 20	146.50000 +0.90	147.10	144.10	145.60	36,266
24 Aug 20	145.60001 -0.50	147.80	145.40	147.20	42,340
21 Aug 20	146.10001 -1.30	148.60	144.50	147.70	52,643
20 Aug 20	147.39999 -0.50	147.70	145.60	145.60	47,040
19 Aug 20	147.89999 +0.60	148.20	145.20	145.20	35,010
18 Aug 20	147.30000 -1.30	148.80	145.50	147.80	58,915
17 Aug 20	148.60001 +3.40	148.60	145.00	145.70	51,337
14 Aug 20	145.20000 -3.10	147.50	143.90	147.40	37,789
13 Aug 20	148.30000 +1.40	150.60	146.40	146.40	52,404
12 Aug 20	146.89999 +0.00	147.70	145.10	147.00	66,152
11 Aug 20	146.89999 +3.50	147.60	143.50	143.50	67,621
10 Aug 20	143.39999 -0.10	145.30	143.00	144.00	40,802
07 Aug 20	143.50000 +0.10	144.00	141.80	142.60	46,657
06 Aug 20	143.39999 -0.30	144.60	142.50	143.30	26,090
05 Aug 20	143.70000 +1.30	144.70	142.60	144.30	52,904
04 Aug 20	142.39999 +1.00	144.00	141.30	143.00	64,766
03 Aug 20	141.39999 +1.30	142.10	138.80	139.60	71,698
31 Jul 20	140.10001 -2.10	143.10	139.60	141.60	87,527
30 Jul 20	142.20000 -0.50	143.50	140.50	140.50	66,472
29 Jul 20	142.70000 +1.50	143.20	140.70	142.00	82,765
28 Jul 20	141.20000 -4.40	142.20	138.30	142.20	179,522
27 Jul 20	145.60001 -0.80	148.00	145.10	147.10	52,791
24 Jul 20	146.39999 +1.50	148.40	144.50	144.50	65,889
23 Jul 20	144.89999 -1.10	148.60	144.10	144.50	80,976
22 Jul 20	146.00000 +1.50	146.70	144.00	144.00	61,608
21 Jul 20	144.50000 -0.50	146.60	144.50	145.50	57,006
20 Jul 20	145.00000 +1.10	145.10	143.30	144.30	54,497
17 Jul 20	143.89999 -1.90	146.90	143.30	145.50	61,196
16 Jul 20	145.80000 +0.30	146.40	144.40	145.00	37,611
15 Jul 20	145.50000 +0.40	147.90	144.70	145.50	48,661
14 Jul 20	145.10001 +0.70	145.40	142.10	143.00	50,738
13 Jul 20	144.39999 +1.40	145.40	143.30	144.10	48,589
10 Jul 20	143.00000 -1.50	144.70	142.70	144.50	81,668
09 Jul 20	144.50000 -1.50	146.20	144.10	145.80	68,454
08 Jul 20	146.00000 +0.50	146.00	143.70	145.00	55,364
07 Jul 20	145.50000 +0.50	146.00	143.50	144.90	56,417
06 Jul 20	145.00000 +0.80	146.20	144.10	145.00	50,805
03 Jul 20	144.20000 -0.20	145.40	143.30	144.80	34,617
02 Jul 20	144.39999 +0.80	145.50	143.10	145.00	67,235
01 Jul 20	143.60001 -3.50	146.60	141.30	146.20	93,455
30 Jun 20	147.10001 +5.30	147.50	140.50	141.60	123,076
29 Jun 20	141.80000 -2.40	143.20	140.10	143.20	78,042
26 Jun 20	144.20000 +6.50	144.60	139.50	139.90	120,582
25 Jun 20	137.70000 +0.80	138.30	134.20	136.40	46,456
24 Jun 20	136.89999 -3.70	140.00	136.60	140.00	81,447
23 Jun 20	140.60001 +2.20	141.20	138.00	139.00	69,771
22 Jun 20	138.39999 -1.30	141.10	136.40	139.00	131,030
19 Jun 20	139.70000 +2.10	139.70	136.80	137.00	149,305
18 Jun 20	137.60001 +2.40	138.20	134.70	135.00	88,845
17 Jun 20	135.20000 -0.60	137.90	133.30	136.80	93,111
16 Jun 20	135.80000 +4.80	137.30	132.20	132.70	97,692
15 Jun 20	131.00000 -3.20	131.50	128.30	131.20	78,015
12 Jun 20	134.20000 +5.20	134.90	128.60	129.60	110,771
11 Jun 20	129.00000 -5.00	131.30	128.10	131.20	118,964
10 Jun 20	134.00000 +8.70	134.00	125.90	126.00	173,481
09 Jun 20	125.30000 -6.10	131.90	124.00	131.80	88,218
08 Jun 20	131.39999 +2.70	131.60	126.00	127.90	81,554
05 Jun 20	128.70000 +3.30	131.20	126.30	126.80	153,366
04 Jun 20	125.40000 -0.80	127.00	123.80	125.50	91,606
03 Jun 20	126.20000 +1.00	127.40	124.70	126.00	94,819
02 Jun 20	125.20000 +3.60	125.20	121.40	122.00	100,405
01 Jun 20	121.60000 -1.80	124.50	120.40	123.40	72,619
29 May 20	123.40000 +0.90	123.40	119.30	120.00	284,093
28 May 20	122.50000 +6.10	122.60	116.90	116.90	104,588
27 May 20	116.40000 +0.80	117.40	114.00	115.20	55,786
26 May 20	115.60000 +2.30	115.60	111.50	114.00	101,014
25 May 20	113.30000 +3.90	115.00	110.50	110.60	43,679
22 May 20	109.40000 -2.00	111.20	108.90	110.30	59,825
21 May 20	111.40000 +0.40	112.60	109.90	111.00	50,287
20 May 20	111.00000 +1.90	111.70	106.40	108.70	84,802
19 May 20	109.10000 -3.10	112.40	105.80	112.30	97,459
18 May 20	112.20000 +4.10	112.20	108.80	109.00	42,177
15 May 20	108.10000 +2.10	108.70	105.80	105.80	50,437
14 May 20	106.00000 +2.80	107.50	101.80	102.30	58,441
13 May 20	103.20000 -6.30	108.10	102.40	107.10	76,708
12 May 20	109.50000 -0.20	109.90	107.20	109.00	45,036
11 May 20	109.70000 -2.30	113.00	108.10	112.00	39,381
08 May 20	112.00000 +2.80	112.70	109.80	109.80	32,520
07 May 20	109.20000 +1.60	109.80	106.00	107.50	38,389
06 May 20	107.60000 +2.10	109.00	104.80	105.00	32,909
05 May 20	105.50000 +2.60	106.50	103.30	104.00	46,679
04 May 20	102.90000 -6.90	108.10	101.70	108.00	78,666
30 Apr 20	109.80000 -4.20	114.70	109.80	114.20	54,479
29 Apr 20	114.00000 -3.70	117.20	112.00	117.00	84,373
28 Apr 20	117.70000 +1.20	117.70	115.00	117.00	32,441
27 Apr 20	116.50000 +1.60	119.80	115.50	115.50	28,354
24 Apr 20	114.90000 -0.80	115.70	113.70	115.50	33,501
23 Apr 20	115.70000 +0.80	116.70	113.30	115.10	35,277
22 Apr 20	114.90000 +0.90	115.70	112.60	114.00	71,666
21 Apr 20	114.00000 -4.30	118.00	113.80	118.00	53,600
20 Apr 20	118.30000 +0.50	118.90	116.20	118.00	38,149
17 Apr 20	117.80000 +3.20	119.00	114.70	115.00	48,497
16 Apr 20	114.60000 +1.20	114.70	113.10	114.50	53,705
15 Apr 20	113.40000 -5.50	119.70	113.00	119.00	54,979
14 Apr 20	118.90000 +3.90	120.40	115.10	115.50	61,700
09 Apr 20	115.00000 +0.00	116.00	112.40	115.20	73,968
08 Apr 20	115.00000 +1.10	117.20	111.40	113.00	54,351
07 Apr 20	113.90000 +2.50	113.90	111.00	112.20	64,184
06 Apr 20	111.40000 +5.90	111.80	106.50	109.00	50,931
03 Apr 20	105.50000 -2.20	107.80	99.30	107.70	114,251
02 Apr 20	107.70000 -8.50	116.30	107.70	116.00	86,226
01 Apr 20	116.20000 +2.70	120.00	110.10	111.30	76,948
31 Mar 20	113.50000 +6.70	113.50	107.90	108.00	118,979
30 Mar 20	106.80000 -1.90	109.60	103.60	109.00	55,673
27 Mar 20	108.70000 -4.10	112.20	106.50	111.10	49,737
26 Mar 20	112.80000 +0.60	115.80	107.00	112.10	82,652
25 Mar 20	112.20000 +1.10	116.90	111.60	116.00	106,822
24 Mar 20	111.10000 -0.40	116.00	109.00	114.00	113,348
23 Mar 20	111.50000 -2.40	113.90	109.00	110.90	68,841
20 Mar 20	113.90000 -7.80	129.70	107.00	126.00	212,804
19 Mar 20	121.70000 +10.70	121.70	110.00	111.50	129,327
18 Mar 20	111.00000 +12.30	112.00	99.25	99.50	124,601
17 Mar 20	98.70000 +0.00	102.00	96.30	100.10	138,322
16 Mar 20	98.70000 -2.60	99.55	86.35	95.30	228,144
13 Mar 20	101.30000 +1.30	108.30	99.90	102.00	214,328
12 Mar 20	100.00000 -7.60	103.40	98.75	103.20	251,943
11 Mar 20	107.60000 -3.00	112.60	107.10	112.00	138,102
10 Mar 20	110.60000 -1.90	116.20	110.40	113.00	159,535
09 Mar 20	112.50000 -1.90	113.80	106.60	108.40	177,152
06 Mar 20	114.40000 -3.80	116.00	112.40	116.00	135,315
05 Mar 20	118.20000 -1.50	122.40	117.10	122.00	129,524
04 Mar 20	119.70000 +1.40	120.90	118.30	119.80	105,236
03 Mar 20	118.30000 +1.70	120.20	116.40	117.60	125,232
02 Mar 20	116.60000 -2.60	119.80	114.60	119.50	165,827
28 Feb 20	119.20000 +5.70	119.20	109.30	111.00	276,873
27 Feb 20	113.50000 +0.20	114.80	109.40	113.00	187,744
26 Feb 20	113.30000 +2.10	115.00	109.30	110.50	155,939
25 Feb 20	111.20000 -1.70	113.60	111.20	113.50	120,031
24 Feb 20	112.90000 -4.20	114.00	110.80	114.00	136,251
21 Feb 20	117.10000 -0.10	117.60	115.60	117.00	77,327
20 Feb 20	117.20000 -1.80	119.80	117.20	119.00	75,968
19 Feb 20	119.00000 +0.80	119.20	117.70	118.00	85,687
18 Feb 20	118.20000 -1.40	118.80	117.30	118.50	54,505
17 Feb 20	119.60000 -0.30	121.10	118.80	120.00	41,857
14 Feb 20	119.90000 -1.10	121.70	119.50	121.20	58,138
13 Feb 20	121.00000 -3.90	124.30	120.50	123.90	105,242
12 Feb 20	124.90000 +3.50	124.90	121.50	121.70	90,331
11 Feb 20	121.40000 +1.50	121.60	119.50	120.60	80,561
10 Feb 20	119.90000 -2.30	122.30	119.20	121.90	55,761
07 Feb 20	122.20000 -1.70	124.30	120.80	124.20	84,187
06 Feb 20	123.90000 +1.70	125.80	121.70	123.00	110,744
05 Feb 20	122.20000 +3.00	124.10	118.70	119.20	124,994
04 Feb 20	119.20000 +0.90	121.10	118.70	118.90	68,529
03 Feb 20	118.30000 +2.20	119.90	114.40	116.10	92,094
31 Jan 20	116.10000 -3.40	121.40	116.10	120.00	119,978
30 Jan 20	119.50000 -4.10	123.30	118.80	123.30	144,134
29 Jan 20	123.60000 -0.30	126.70	123.60	123.60	95,891
28 Jan 20	123.90000 +0.30	125.80	122.60	123.70	84,973
27 Jan 20	123.60000 -5.40	123.90	120.90	123.00	179,502
24 Jan 20	129.00000 +1.30	130.50	126.00	127.20	85,935
23 Jan 20	127.70000 +0.40	128.40	121.60	126.00	194,700
22 Jan 20	127.30000 -2.30	130.00	126.20	129.90	75,611
21 Jan 20	129.60001 -4.10	133.50	129.50	133.50	113,799
20 Jan 20	133.70000 -0.30	135.50	133.10	134.00	23,868
17 Jan 20	134.00000 +0.50	136.30	131.60	134.00	80,742
16 Jan 20	133.50000 +2.10	133.50	131.00	131.40	69,818
15 Jan 20	131.39999 -4.20	135.80	130.30	135.80	97,068
14 Jan 20	135.60001 -2.40	138.50	134.70	138.50	66,793
13 Jan 20	138.00000 -1.00	139.80	137.30	139.80	62,061
10 Jan 20	139.00000 +0.30	139.50	137.90	138.50	43,933
09 Jan 20	138.70000 +3.00	138.70	136.20	136.50	77,736
08 Jan 20	135.70000 -0.30	136.30	134.80	135.90	44,054
07 Jan 20	136.00000 +2.50	137.20	133.90	134.00	59,620
06 Jan 20	133.50000 +1.50	133.50	128.90	131.80	70,356
03 Jan 20	132.00000 -2.90	134.60	130.50	134.60	89,640
02 Jan 20	134.89999 +2.50	135.80	133.40	133.40	86,330
31 Dec 19	132.39999 -1.10	133.80	132.40	133.50	12,021
30 Dec 19	133.50000 -1.80	135.60	133.30	135.40	31,009
27 Dec 19	135.30000 +0.30	137.00	135.20	135.50	28,283
24 Dec 19	135.00000 -0.10	135.60	134.70	135.00	10,193
23 Dec 19	135.10001 +0.20	136.10	135.10	135.50	49,000
20 Dec 19	134.89999 -1.10	137.10	134.40	136.50	91,715
19 Dec 19	136.00000 +1.50	137.00	134.00	135.00	86,913
18 Dec 19	134.50000 +1.00	135.70	133.20	133.50	72,544
17 Dec 19	133.50000 -1.30	135.00	132.80	134.50	53,989
16 Dec 19	134.80000 -1.00	137.10	134.80	136.20	68,964
13 Dec 19	135.80000 +1.20	139.00	135.00	136.10	100,804
12 Dec 19	134.60001 +0.60	136.00	133.70	134.50	78,827
11 Dec 19	134.00000 -1.20	135.80	133.80	134.70	62,592
10 Dec 19	135.20000 -1.20	136.30	133.60	136.10	71,027
09 Dec 19	136.39999 -0.20	138.00	136.10	136.50	46,536
06 Dec 19	136.60001 +0.50	137.30	135.30	137.00	49,779
05 Dec 19	136.10001 -5.40	142.00	135.30	142.00	84,367
04 Dec 19	141.50000 +1.00	142.90	140.10	141.00	52,084
03 Dec 19	140.50000 -0.80	142.00	139.50	142.00	69,605
02 Dec 19	141.30000 +0.30	143.50	141.00	141.00	93,353
29 Nov 19	141.00000 +1.90	141.60	138.80	139.00	70,931
28 Nov 19	139.10001 -0.50	139.20	137.80	138.70	35,713
27 Nov 19	139.60001 +1.00	139.90	138.20	139.00	40,732
26 Nov 19	138.60001 +0.80	139.20	137.30	138.00	97,040
25 Nov 19	137.80000 +0.30	140.10	137.80	138.00	46,146
22 Nov 19	137.50000 +0.90	139.30	136.10	137.00	58,200
21 Nov 19	136.60001 -2.30	138.50	136.30	138.50	47,689
20 Nov 19	138.89999 -1.50	140.30	136.60	140.00	43,209
19 Nov 19	140.39999 -1.30	143.40	140.30	141.50	48,060
18 Nov 19	141.70000 +0.60	142.20	139.70	140.40	66,641
15 Nov 19	141.10001 +2.60	141.80	138.50	139.00	55,887
14 Nov 19	138.50000 +0.00	138.80	136.80	138.00	40,823
13 Nov 19	138.50000 +0.30	138.90	136.70	138.00	52,381
12 Nov 19	138.20000 +1.00	139.30	136.30	137.00	51,971
11 Nov 19	137.20000 -1.80	139.80	137.20	138.90	63,986
08 Nov 19	139.00000 -3.60	142.00	138.30	142.00	59,880
07 Nov 19	142.60001 +3.10	143.50	140.20	140.50	52,138
06 Nov 19	139.50000 -1.40	141.20	139.30	140.50	40,735
05 Nov 19	140.89999 +1.30	142.70	139.60	139.60	50,936
04 Nov 19	139.60001 +1.10	140.20	138.00	138.50	52,695
01 Nov 19	138.50000 +2.40	139.30	136.00	136.10	50,933
31 Oct 19	136.10001 +0.90	137.70	134.50	134.70	71,733
30 Oct 19	135.20000 -3.60	138.00	131.40	135.00	131,815
29 Oct 19	138.80000 +4.70	139.10	133.90	134.40	50,467
28 Oct 19	134.10001 -5.70	140.80	134.00	139.80	78,385
25 Oct 19	139.80000 +2.20	140.30	138.00	138.00	32,608
24 Oct 19	137.60001 -0.40	139.10	137.40	138.50	27,968
23 Oct 19	138.00000 -0.80	139.20	137.40	139.00	38,251
22 Oct 19	138.80000 -0.40	140.10	138.10	139.00	34,593
21 Oct 19	139.20000 +2.80	140.00	136.30	136.30	33,420
18 Oct 19	136.39999 -1.80	138.30	135.00	138.10	44,840
17 Oct 19	138.20000 -0.10	141.30	137.40	138.00	46,664
16 Oct 19	138.30000 -0.10	138.70	136.60	138.70	38,550
15 Oct 19	138.39999 +2.20	139.10	136.40	136.60	58,930
14 Oct 19	136.20000 -0.80	136.60	134.40	136.60	33,609
11 Oct 19	137.00000 +1.50	138.40	134.80	135.50	71,112
10 Oct 19	135.50000 +2.40	135.90	132.00	133.30	90,527
09 Oct 19	133.10001 +1.30	133.40	130.60	131.00	43,086
08 Oct 19	131.80000 -1.60	133.50	130.20	133.50	42,741
07 Oct 19	133.39999 +0.80	133.90	131.50	132.90	60,762
04 Oct 19	132.60001 +0.30	134.20	130.90	133.00	41,044
03 Oct 19	132.30000 +1.50	133.90	130.40	131.00	72,117
02 Oct 19	130.80000 -3.20	133.50	130.50	133.50	82,404
01 Oct 19	134.00000 -5.30	140.70	133.60	139.50	65,139
30 Sep 19	139.30000 -0.10	140.50	138.30	139.80	53,020
27 Sep 19	139.39999 +1.40	139.40	137.30	138.50	63,197
26 Sep 19	138.00000 +0.10	141.20	137.90	138.00	70,673
25 Sep 19	137.89999 -1.70	139.00	135.40	139.00	51,244
24 Sep 19	139.60001 -1.00	140.50	138.70	140.00	63,271
23 Sep 19	140.60001 -3.10	143.60	139.50	143.30	41,531
20 Sep 19	143.70000 -0.30	144.40	142.40	143.70	74,081
19 Sep 19	144.00000 +2.50	144.80	141.30	141.50	55,748
18 Sep 19	141.50000 -2.00	144.40	141.10	143.20	50,392
17 Sep 19	143.50000 +0.30	143.90	141.20	143.00	61,534
16 Sep 19	143.20000 -3.20	145.50	141.90	145.50	47,716
13 Sep 19	146.39999 +3.60	147.30	141.70	142.60	55,070
12 Sep 19	142.80000 -0.40	144.50	141.40	143.50	96,253
11 Sep 19	143.20000 -0.80	145.50	143.00	144.90	59,327
10 Sep 19	144.00000 -0.50	144.70	142.10	144.00	53,472
09 Sep 19	144.50000 +0.50	145.20	143.80	144.00	37,246
06 Sep 19	144.00000 -4.30	148.50	142.70	148.50	85,221
05 Sep 19	148.30000 +6.50	149.90	143.00	143.00	118,990
04 Sep 19	141.80000 +4.70	142.50	139.00	139.00	55,217
03 Sep 19	137.10001 -3.20	141.00	136.20	140.10	65,100
02 Sep 19	140.30000 -1.20	142.00	138.90	141.90	45,953
30 Aug 19	141.50000 +2.70	142.40	138.10	139.00	63,019
29 Aug 19	138.80000 +1.50	139.50	136.80	137.50	34,704
28 Aug 19	137.30000 -3.50	140.50	135.10	140.50	63,255
27 Aug 19	140.80000 +0.80	140.90	138.80	139.60	55,678
26 Aug 19	140.00000 +0.00	140.50	138.70	139.80	35,699
23 Aug 19	140.00000 -3.20	144.60	140.00	143.70	65,437
22 Aug 19	143.20000 -1.40	145.10	143.20	144.00	78,666
21 Aug 19	144.60001 +8.80	144.60	137.70	137.70	101,455
20 Aug 19	135.80000 -2.60	137.80	135.70	137.70	78,066
19 Aug 19	138.39999 +4.70	138.60	134.20	134.20	80,962
16 Aug 19	133.70000 +1.90	134.10	131.90	132.30	45,106
15 Aug 19	131.80000 -1.10	133.60	130.50	133.00	60,889
14 Aug 19	132.89999 -2.00	135.20	132.70	135.20	54,954
13 Aug 19	134.89999 -0.40	135.90	132.00	135.00	68,053
12 Aug 19	135.30000 -1.20	139.20	134.80	137.10	50,425
09 Aug 19	136.50000 +0.30	139.20	136.00	136.50	111,577
08 Aug 19	136.20000 +3.60	136.30	132.30	134.00	97,861
07 Aug 19	132.60001 +0.20	133.80	130.80	132.40	125,935
06 Aug 19	132.39999 -3.50	136.50	132.40	135.50	83,335
05 Aug 19	135.89999 -4.60	140.00	134.20	139.20	120,552
02 Aug 19	140.50000 -3.90	143.00	139.60	142.10	70,806
01 Aug 19	144.39999 -0.60	145.30	143.60	145.00	37,470
31 Jul 19	145.00000 -1.00	146.70	144.10	145.90	81,871
30 Jul 19	146.00000 -3.50	149.50	145.40	149.50	59,991
29 Jul 19	149.50000 -0.80	150.20	149.20	149.60	42,855
26 Jul 19	150.30000 -1.40	151.70	148.00	151.70	62,518
25 Jul 19	151.70000 +0.00	156.40	151.50	152.80	121,938
24 Jul 19	151.70000 -11.00	159.50	149.70	159.50	164,919
23 Jul 19	162.70000 -1.70	165.50	162.70	164.00	49,860
22 Jul 19	164.39999 +1.20	164.50	162.50	163.00	33,971
19 Jul 19	163.20000 +0.10	165.90	162.50	163.20	40,097
18 Jul 19	163.10001 -0.50	165.30	161.50	163.00	44,696
17 Jul 19	163.60001 -3.00	166.80	163.20	166.50	48,129
16 Jul 19	166.60001 +1.40	166.60	164.90	165.00	45,344
15 Jul 19	165.20000 +1.20	165.60	163.50	163.50	41,182
12 Jul 19	164.00000 +2.30	164.30	161.50	161.50	41,913
11 Jul 19	161.70000 +1.00	163.40	159.90	160.50	54,826
10 Jul 19	160.70000 +0.20	161.10	158.90	160.00	42,202
09 Jul 19	160.50000 -0.20	160.60	158.60	160.50	48,226
08 Jul 19	160.70000 +4.20	160.70	156.50	156.50	66,100
05 Jul 19	156.50000 -2.20	158.60	155.20	158.50	46,240
04 Jul 19	158.70000 -0.30	160.90	158.10	159.50	34,584
03 Jul 19	159.00000 -0.20	160.30	157.70	159.00	34,766
02 Jul 19	159.20000 +0.00	159.60	155.50	159.50	73,408
01 Jul 19	159.20000 +1.10	161.40	159.20	159.40	48,810
28 Jun 19	158.10001 +0.90	159.20	157.10	157.10	48,487
27 Jun 19	157.20000 +0.60	158.50	156.50	156.70	40,344
26 Jun 19	156.60001 +1.60	158.10	154.20	154.80	51,994
25 Jun 19	155.00000 +1.70	155.70	152.80	153.90	44,901
24 Jun 19	153.30000 -1.90	156.70	153.30	155.00	44,778
21 Jun 19	155.20000 -0.80	157.10	153.70	156.50	95,598
20 Jun 19	156.00000 +1.90	157.30	154.60	155.00	45,345
19 Jun 19	154.10001 -0.40	155.90	153.00	154.10	87,713
18 Jun 19	154.50000 +3.50	154.90	149.70	151.00	62,615
17 Jun 19	151.00000 -0.10	152.30	150.20	151.00	31,363
14 Jun 19	151.10001 -1.00	152.50	150.40	152.00	30,410
13 Jun 19	152.10001 -1.30	153.50	149.90	153.20	50,336
12 Jun 19	153.39999 -1.30	154.50	152.50	154.50	33,173
11 Jun 19	154.70000 +2.40	156.00	152.50	152.50	41,380
10 Jun 19	152.30000 -0.60	154.40	152.20	153.20	37,027
07 Jun 19	152.89999 +3.60	153.00	149.50	149.50	48,485
06 Jun 19	149.30000 -0.20	153.80	149.10	150.00	50,600
05 Jun 19	149.50000 +0.70	151.90	148.70	149.00	52,374
04 Jun 19	148.80000 +1.60	149.10	144.50	146.70	44,584
03 Jun 19	147.20000 +0.90	147.70	144.90	146.00	61,500
31 May 19	146.30000 -3.20	148.00	144.10	147.80	47,013
30 May 19	149.50000 +2.30	149.60	146.80	147.00	28,889
29 May 19	147.20000 -3.60	150.40	147.10	150.00	45,728
28 May 19	150.80000 -2.50	153.40	150.50	153.00	161,010
27 May 19	153.30000 +0.20	153.80	151.20	153.00	31,865
24 May 19	153.10001 +1.10	153.90	151.90	153.20	41,250
23 May 19	152.00000 -4.90	155.30	151.00	154.90	47,045
22 May 19	156.89999 +0.40	158.00	154.90	155.90	44,474
21 May 19	156.50000 +0.50	157.20	155.20	156.10	45,722
20 May 19	156.00000 -2.90	159.20	155.40	158.80	59,926
17 May 19	158.89999 +1.90	159.50	155.80	156.40	74,405
16 May 19	157.00000 +3.50	157.50	153.00	153.00	51,795
15 May 19	153.50000 +0.20	154.80	150.70	153.50	57,320
14 May 19	153.30000 +1.70	153.80	151.50	151.50	61,513
13 May 19	151.60001 -3.10	155.00	151.00	154.70	59,220
10 May 19	154.70000 -1.10	157.90	154.60	155.80	45,313
09 May 19	155.80000 -3.00	159.60	154.90	159.20	56,801
08 May 19	158.80000 +1.60	159.50	156.50	156.50	32,210
07 May 19	157.20000 -2.60	160.00	156.20	159.50	53,904
06 May 19	159.80000 -3.20	161.50	157.80	161.50	44,107
03 May 19	163.00000 -0.20	164.50	161.20	163.50	42,481
02 May 19	163.20000 +0.00	163.20	161.30	162.00	50,859
30 Apr 19	163.20000 -2.30	165.70	162.10	165.00	67,334
29 Apr 19	165.50000 +4.00	165.50	161.10	161.10	68,095
26 Apr 19	161.50000 +3.90	162.50	157.20	158.10	106,202
25 Apr 19	157.60001 -4.80	162.40	156.70	161.70	105,907
24 Apr 19	162.39999 -1.20	163.70	160.20	163.00	74,299
23 Apr 19	163.60001 +1.10	165.40	162.60	162.60	58,747
18 Apr 19	162.50000 -1.50	164.50	161.90	163.50	61,258
17 Apr 19	164.00000 +0.20	165.30	162.80	163.50	65,993
16 Apr 19	163.80000 -0.20	164.30	163.20	164.30	63,946
15 Apr 19	164.00000 +0.50	165.80	163.30	163.70	70,828
12 Apr 19	163.50000 +2.20	163.50	160.30	161.50	61,993
11 Apr 19	161.30000 +0.30	163.30	158.30	161.40	101,897
10 Apr 19	161.00000 +1.60	161.00	159.00	159.00	86,398
09 Apr 19	159.39999 -1.70	162.30	159.20	161.00	56,152
08 Apr 19	161.10001 -1.00	161.50	159.10	161.50	59,319
05 Apr 19	162.10001 +3.10	164.40	159.00	159.00	82,538
04 Apr 19	159.00000 -0.70	159.70	157.70	159.00	56,741
03 Apr 19	159.70000 +2.50	160.10	156.10	158.10	76,859
02 Apr 19	157.20000 +3.80	157.40	152.80	153.20	61,162
01 Apr 19	153.39999 +3.40	156.00	151.90	153.00	63,161
29 Mar 19	150.00000 +3.00	150.70	147.80	148.00	80,511
28 Mar 19	147.00000 +0.00	149.00	146.90	147.00	32,100
27 Mar 19	147.00000 -0.40	149.80	146.30	147.40	55,268
26 Mar 19	147.39999 +3.10	147.40	143.60	144.50	35,936
25 Mar 19	144.30000 +1.10	145.40	140.50	142.00	38,949
22 Mar 19	143.20000 -3.00	147.50	142.70	146.80	52,307
21 Mar 19	146.20000 -0.80	147.50	144.80	147.50	35,290
20 Mar 19	147.00000 -3.00	149.60	146.90	149.60	34,231
19 Mar 19	150.00000 +3.10	150.20	147.00	147.00	32,253
18 Mar 19	146.89999 -2.50	150.10	146.30	149.40	58,474
15 Mar 19	149.39999 -2.10	151.90	148.20	151.50	107,632
14 Mar 19	151.50000 +1.00	152.00	150.50	150.90	55,300
13 Mar 19	150.50000 +0.80	150.80	148.70	149.90	53,663
12 Mar 19	149.70000 +0.60	151.90	149.00	149.50	51,018
11 Mar 19	149.10001 +0.40	151.00	148.30	148.70	44,778
08 Mar 19	148.70000 +0.00	149.40	146.70	148.50	49,885
07 Mar 19	148.70000 -0.60	150.50	147.50	149.80	52,060
06 Mar 19	149.30000 -1.60	152.50	149.00	150.30	48,155
05 Mar 19	150.89999 -1.70	152.70	149.50	151.80	58,789
04 Mar 19	152.60001 +0.40	153.80	150.60	152.30	80,937
01 Mar 19	152.20000 +0.80	154.40	151.10	151.50	100,416
28 Feb 19	151.39999 +10.60	151.40	140.10	140.80	130,717
27 Feb 19	140.80000 +1.00	141.30	139.00	139.50	54,882
26 Feb 19	139.80000 +0.00	140.40	139.10	139.50	51,910
25 Feb 19	139.80000 +1.70	140.60	138.40	138.40	52,854
22 Feb 19	138.10001 -0.10	139.60	137.70	138.50	33,612
21 Feb 19	138.20000 -1.80	140.00	137.40	140.00	39,485
20 Feb 19	140.00000 +1.10	140.80	139.00	139.00	60,233
19 Feb 19	138.89999 -2.00	141.10	137.90	141.10	58,456
18 Feb 19	140.89999 +1.90	141.40	138.30	138.70	47,618
15 Feb 19	139.00000 +3.00	139.80	135.20	136.00	42,987
14 Feb 19	136.00000 +0.10	137.10	135.30	136.50	53,362
13 Feb 19	135.89999 -0.90	138.30	135.50	137.00	57,529
12 Feb 19	136.80000 +1.90	137.00	134.60	135.50	41,020
11 Feb 19	134.89999 +2.50	136.20	132.80	133.00	63,906
08 Feb 19	132.39999 -1.60	135.30	132.20	133.60	53,309
07 Feb 19	134.00000 -2.60	138.10	133.90	136.50	53,379
06 Feb 19	136.60001 +0.20	138.80	135.80	136.40	41,996
05 Feb 19	136.39999 +3.20	136.70	133.70	133.80	50,433
04 Feb 19	133.20000 -1.40	135.40	132.40	134.50	43,485
01 Feb 19	134.60001 +0.60	135.50	133.00	134.00	47,121
31 Jan 19	134.00000 -2.10	136.70	132.60	136.00	94,866
30 Jan 19	136.10001 -1.40	140.60	135.20	138.00	89,020
29 Jan 19	137.50000 +4.50	137.50	132.30	132.50	85,869
28 Jan 19	133.00000 -0.50	134.20	132.20	134.00	47,166
25 Jan 19	133.50000 +2.10	133.70	131.20	131.80	66,508
24 Jan 19	131.39999 +6.40	134.70	124.00	125.50	104,843
23 Jan 19	125.00000 -1.50	126.70	120.70	126.50	54,058
22 Jan 19	126.50000 -1.90	128.70	125.40	128.20	40,127
21 Jan 19	128.39999 +0.80	129.30	126.90	128.00	27,649
18 Jan 19	127.60000 +2.50	128.20	125.20	126.00	38,356
17 Jan 19	125.10000 -2.50	127.10	124.80	127.00	35,852
16 Jan 19	127.60000 -0.10	130.50	125.20	128.50	45,772
15 Jan 19	127.70000 +1.90	128.40	125.30	127.00	53,860
14 Jan 19	125.80000 -2.00	127.40	125.20	127.00	44,507
11 Jan 19	127.80000 +0.20	129.70	127.10	127.50	45,637
10 Jan 19	127.60000 +2.30	128.90	122.40	124.10	59,081
09 Jan 19	125.30000 +11.40	125.70	114.60	114.90	127,039
08 Jan 19	113.90000 +1.50	114.90	112.20	112.80	46,518
07 Jan 19	112.40000 +2.20	113.30	110.30	110.30	54,876
04 Jan 19	110.20000 +2.10	110.50	107.50	108.30	75,219
03 Jan 19	108.10000 -3.80	111.40	107.60	110.90	76,727
02 Jan 19	111.90000 -0.90	112.10	107.00	111.90	57,609
31 Dec 18	112.80000 +2.50	112.80	110.30	110.30	12,687
28 Dec 18	110.30000 +4.30	111.80	106.20	106.70	36,419
27 Dec 18	106.00000 -0.90	111.00	105.60	107.90	48,525
24 Dec 18	106.90000 -1.60	108.10	106.00	107.80	9,389
21 Dec 18	108.50000 +2.10	110.30	106.00	106.40	81,544
20 Dec 18	106.40000 -3.40	108.40	106.00	108.10	61,987
19 Dec 18	109.80000 -2.30	112.50	108.20	112.50	69,781
18 Dec 18	112.10000 -1.10	113.20	110.70	111.80	52,827
17 Dec 18	113.20000 -2.40	116.50	112.50	115.50	49,350
14 Dec 18	115.60000 -1.40	116.60	112.60	116.50	56,307
13 Dec 18	117.00000 -0.10	118.10	115.10	117.80	45,046
12 Dec 18	117.10000 +4.40	117.30	111.70	113.00	73,445
11 Dec 18	112.70000 -3.70	117.60	112.20	116.90	115,542
10 Dec 18	116.40000 -2.10	117.80	116.00	117.50	44,975
07 Dec 18	118.50000 +1.50	120.50	117.90	117.90	42,931
06 Dec 18	117.00000 -6.90	123.10	116.10	123.10	75,799
05 Dec 18	123.90000 -0.70	125.70	123.30	124.00	41,704
04 Dec 18	124.60000 -3.20	128.10	124.60	128.00	75,833
03 Dec 18	127.80000 +1.20	130.10	126.40	128.50	72,618
30 Nov 18	126.60000 -2.60	129.60	126.00	129.40	89,651
29 Nov 18	129.20000 +3.50	129.60	126.00	126.70	70,620
28 Nov 18	125.70000 -0.80	126.70	123.80	126.70	49,550
27 Nov 18	126.50000 +7.40	126.50	119.90	120.20	107,998
26 Nov 18	119.10000 +0.40	121.30	118.20	119.50	41,942
23 Nov 18	118.70000 +1.00	120.20	117.40	117.40	35,779
22 Nov 18	117.70000 +0.30	118.30	115.80	117.20	46,452
21 Nov 18	117.40000 +2.70	117.40	114.80	115.90	39,798
20 Nov 18	114.70000 -2.20	117.00	112.20	117.00	70,810
19 Nov 18	116.90000 -1.50	119.60	116.70	118.40	25,088
16 Nov 18	118.40000 -1.60	121.70	116.60	120.00	69,590
15 Nov 18	120.00000 -1.90	123.70	118.90	122.50	46,479
14 Nov 18	121.90000 -0.90	124.20	121.60	122.80	35,024
13 Nov 18	122.80000 +0.00	123.90	121.80	122.70	32,140
12 Nov 18	122.80000 -2.90	126.30	122.40	126.00	68,565
09 Nov 18	125.70000 -0.70	126.00	124.40	125.40	51,955
08 Nov 18	126.40000 +1.50	126.40	124.40	124.80	64,997
07 Nov 18	124.90000 +1.30	126.60	123.60	124.00	49,536
06 Nov 18	123.60000 -1.50	125.10	122.40	125.00	60,555
05 Nov 18	125.10000 -0.70	126.80	124.00	126.10	50,457
02 Nov 18	125.80000 +0.60	128.70	125.20	126.60	56,404
01 Nov 18	125.20000 -1.50	127.50	125.10	126.70	81,222
31 Oct 18	126.70000 +6.10	129.80	121.90	121.90	104,830
30 Oct 18	120.60000 +2.30	124.20	118.40	118.50	143,283
29 Oct 18	118.30000 -5.50	126.90	118.20	124.90	97,245
26 Oct 18	123.80000 -15.20	130.70	117.00	130.70	278,360
25 Oct 18	139.00000 +2.60	140.30	135.10	135.50	80,742
24 Oct 18	136.39999 +3.50	141.10	133.60	133.60	102,301
23 Oct 18	132.89999 -5.60	138.50	132.60	138.40	89,176
22 Oct 18	138.50000 +1.30	141.20	138.20	138.70	47,847
19 Oct 18	137.20000 -2.50	140.30	137.20	139.60	48,516
18 Oct 18	139.70000 -1.60	142.20	139.70	141.30	45,691
17 Oct 18	141.30000 -0.80	145.20	140.80	142.40	63,719
16 Oct 18	142.10001 +1.70	142.20	139.80	140.50	68,665
15 Oct 18	140.39999 -0.50	140.80	138.40	140.00	51,041
12 Oct 18	140.89999 -2.70	144.70	140.20	144.10	78,482
11 Oct 18	143.60001 +0.50	144.50	140.20	141.00	78,366
10 Oct 18	143.10001 -1.70	145.50	141.50	144.90	98,768
09 Oct 18	144.80000 +0.90	144.90	142.90	143.90	42,709
08 Oct 18	143.89999 -2.70	146.50	141.60	146.50	62,283
05 Oct 18	146.60001 -4.00	151.10	146.30	150.90	59,641
04 Oct 18	150.60001 +1.40	151.70	148.50	149.50	94,345
03 Oct 18	149.20000 +0.50	150.00	148.40	149.00	43,098
02 Oct 18	148.70000 +1.70	148.90	146.90	147.00	59,925
01 Oct 18	147.00000 +0.40	148.10	146.80	147.10	46,312
28 Sep 18	146.60001 +1.20	147.10	144.10	145.30	62,432
27 Sep 18	145.39999 +0.40	146.20	144.40	144.60	54,543
26 Sep 18	145.00000 -0.90	146.00	144.10	146.00	38,231
25 Sep 18	145.89999 -0.10	146.90	144.60	146.00	45,136
24 Sep 18	146.00000 -1.00	147.80	145.70	147.10	47,553
21 Sep 18	147.00000 +3.70	148.00	144.20	144.30	111,378
20 Sep 18	143.30000 -1.70	147.90	143.10	145.00	122,874
19 Sep 18	145.00000 -5.30	150.60	144.70	150.00	91,374
18 Sep 18	150.30000 -2.30	153.70	150.30	153.10	80,481
17 Sep 18	152.60001 -3.70	156.80	152.40	156.30	48,150
14 Sep 18	156.30000 +0.30	157.80	155.70	157.00	38,458
13 Sep 18	156.00000 -2.60	159.80	156.00	159.10	38,676
12 Sep 18	158.60001 +2.80	160.40	155.70	155.70	49,772
11 Sep 18	155.80000 -1.50	157.50	155.40	157.50	45,118
10 Sep 18	157.30000 +0.90	157.80	155.60	155.90	34,302
07 Sep 18	156.39999 -0.50	156.80	155.00	156.50	36,462
06 Sep 18	156.89999 -0.30	157.50	156.60	156.90	34,912
05 Sep 18	157.20000 -1.60	159.20	157.00	158.50	48,029
04 Sep 18	158.80000 -1.30	160.50	158.60	160.50	44,222
03 Sep 18	160.10001 -0.50	160.60	158.90	159.60	31,884
31 Aug 18	160.60001 -1.00	161.80	159.30	160.50	61,157
30 Aug 18	161.60001 +1.00	161.80	160.10	160.60	41,796
29 Aug 18	160.60001 +0.20	161.70	159.40	160.30	33,545
28 Aug 18	160.39999 +1.00	161.00	159.40	159.80	37,468
27 Aug 18	159.39999 +1.40	159.60	157.60	157.60	27,572
24 Aug 18	158.00000 +0.80	158.30	157.00	157.00	29,053
23 Aug 18	157.20000 -0.30	158.90	156.30	157.50	38,948
22 Aug 18	157.50000 +0.30	158.50	156.10	157.50	37,498
21 Aug 18	157.20000 -0.60	158.00	156.80	158.00	24,192
20 Aug 18	157.80000 +3.10	158.40	154.80	155.00	49,430
17 Aug 18	154.70000 -0.80	156.00	153.70	155.60	25,900
16 Aug 18	155.50000 +0.60	155.70	153.90	154.90	40,327
15 Aug 18	154.89999 -1.00	156.70	153.90	155.60	57,781
14 Aug 18	155.89999 +0.10	156.50	155.00	156.00	41,645
13 Aug 18	155.80000 -1.60	157.20	154.60	156.90	49,185
10 Aug 18	157.39999 -1.80	158.90	155.80	158.60	43,148
09 Aug 18	159.20000 +0.70	159.80	158.20	159.00	31,389
08 Aug 18	158.50000 -0.40	159.50	157.80	159.50	32,872
07 Aug 18	158.89999 +0.30	159.90	158.30	158.70	30,325
06 Aug 18	158.60001 -1.50	160.80	158.50	160.10	44,726
03 Aug 18	160.10001 +0.40	161.00	158.90	159.90	40,510
02 Aug 18	159.70000 -2.90	163.30	159.60	163.00	91,777
01 Aug 18	162.60001 +0.00	164.30	162.50	163.00	79,066
31 Jul 18	162.60001 +0.10	164.00	162.30	162.50	71,305
30 Jul 18	162.50000 +0.20	163.50	162.00	162.00	41,208
27 Jul 18	162.30000 -0.10	163.20	161.60	161.90	66,575
26 Jul 18	162.39999 +1.30	162.90	159.80	160.90	78,453
25 Jul 18	161.10001 +13.60	166.70	154.00	154.00	211,372
24 Jul 18	147.50000 +0.30	148.20	146.90	147.10	67,562
23 Jul 18	147.20000 +1.50	147.50	145.30	145.70	85,152
20 Jul 18	145.70000 -1.00	146.70	145.10	146.50	55,899
19 Jul 18	146.70000 -1.20	147.60	146.10	147.50	49,091
18 Jul 18	147.89999 +0.50	148.80	147.10	148.00	46,004
17 Jul 18	147.39999 -1.00	148.50	146.80	147.80	34,695
16 Jul 18	148.39999 +0.50	149.40	147.50	148.00	33,011
13 Jul 18	147.89999 +1.90	148.60	146.10	146.50	61,845
12 Jul 18	146.00000 +2.10	147.20	144.50	144.50	52,535
11 Jul 18	143.89999 -2.30	145.60	142.70	145.60	79,267
10 Jul 18	146.20000 +0.40	147.00	145.70	146.00	37,899
09 Jul 18	145.80000 -0.10	146.80	145.50	145.80	51,929
06 Jul 18	145.89999 -0.30	146.80	145.20	146.10	56,342
05 Jul 18	146.20000 -1.10	147.80	146.00	147.80	57,972
04 Jul 18	147.30000 -2.50	150.30	147.00	150.00	63,269
03 Jul 18	149.80000 +0.80	150.30	149.20	150.00	45,785
02 Jul 18	149.00000 -0.60	149.40	147.30	147.90	44,719
29 Jun 18	149.60001 +1.30	150.80	148.90	149.00	88,357
28 Jun 18	148.30000 -1.90	151.20	147.60	149.40	89,509
27 Jun 18	150.20000 +3.00	150.70	145.50	147.10	92,276
26 Jun 18	147.20000 +0.10	148.10	146.10	147.20	64,496
25 Jun 18	147.10001 -0.10	147.90	146.10	147.10	74,667
22 Jun 18	147.20000 -0.40	148.30	146.50	147.70	87,607
21 Jun 18	147.60001 -2.60	151.10	146.60	150.10	114,102
20 Jun 18	150.20000 -1.00	152.00	149.90	151.40	65,718
19 Jun 18	151.20000 -2.10	152.10	150.20	152.00	71,318
18 Jun 18	153.30000 -0.30	153.80	152.20	153.00	65,343
15 Jun 18	153.60001 +0.90	156.20	153.10	153.10	134,787
14 Jun 18	152.70000 -2.20	155.30	152.70	154.50	130,541
13 Jun 18	154.89999 -1.50	157.40	154.90	156.60	59,487
12 Jun 18	156.39999 +0.70	157.20	155.60	156.00	43,837
11 Jun 18	155.70000 +0.00	157.50	155.60	155.70	56,801
08 Jun 18	155.70000 +0.30	156.20	154.50	155.50	53,867
07 Jun 18	155.39999 -0.30	157.70	155.40	155.90	42,920
06 Jun 18	155.70000 +0.60	156.80	155.20	155.50	52,210
05 Jun 18	155.10001 +1.10	157.50	154.20	154.20	50,555
04 Jun 18	154.00000 -0.10	155.40	153.60	154.50	60,346
01 Jun 18	154.10001 -0.40	156.90	154.10	154.90	75,207
31 May 18	154.50000 -0.50	156.50	154.50	155.80	122,653
30 May 18	155.00000 -0.50	155.90	154.20	155.50	41,757
29 May 18	155.50000 -0.80	156.30	154.10	156.00	63,484
28 May 18	156.30000 -2.40	160.00	156.30	158.80	39,186
25 May 18	158.70000 +1.70	160.40	157.50	157.50	51,651
24 May 18	157.00000 -1.00	159.80	156.70	158.10	79,776
23 May 18	158.00000 -3.40	161.00	157.80	161.00	47,389
22 May 18	161.39999 +0.00	162.60	161.10	161.80	35,266
21 May 18	161.39999 -2.80	163.90	161.40	162.40	30,151
18 May 18	164.20000 +0.50	165.50	163.00	163.50	40,343
17 May 18	163.70000 +2.50	164.20	160.90	161.40	42,991
16 May 18	161.20000 +0.20	161.70	160.00	160.90	34,472
15 May 18	161.00000 +0.70	161.20	159.60	159.60	52,243
14 May 18	160.30000 -0.30	160.30	158.60	159.90	48,385
11 May 18	160.60001 +0.40	161.00	160.00	160.50	29,362
10 May 18	160.20000 +0.40	160.40	159.20	159.80	21,080
09 May 18	159.80000 +0.20	160.10	158.80	159.30	33,184
08 May 18	159.60001 -1.40	160.90	158.80	160.70	28,251
07 May 18	161.00000 +2.20	161.90	158.50	159.00	34,128
04 May 18	158.80000 +0.80	166.50	158.00	158.50	63,517
03 May 18	158.00000 -0.90	159.30	157.70	158.50	59,501
02 May 18	158.89999 +0.00	160.90	158.30	158.90	58,371
30 Apr 18	158.89999 -0.90	161.00	158.90	160.00	93,345
27 Apr 18	159.80000 -0.50	161.00	158.30	160.10	92,167
26 Apr 18	160.30000 +3.90	160.30	156.40	156.40	65,140
25 Apr 18	156.39999 +1.00	157.20	154.90	156.00	64,615
24 Apr 18	155.39999 +2.00	155.40	152.10	152.90	80,608
23 Apr 18	153.39999 -1.30	154.90	152.20	154.30	70,778
20 Apr 18	154.70000 -6.80	161.50	154.50	161.50	88,810
19 Apr 18	161.50000 +1.40	161.70	159.20	160.30	49,041
18 Apr 18	160.10001 +0.80	160.10	159.20	159.70	45,076
17 Apr 18	159.30000 +1.10	159.90	157.80	158.50	60,469
16 Apr 18	158.20000 -1.80	160.30	157.20	160.30	46,743
13 Apr 18	160.00000 +0.10	160.70	159.50	160.00	28,503
12 Apr 18	159.89999 +0.80	159.90	157.50	158.80	40,646
11 Apr 18	159.10001 +1.40	159.70	157.80	157.80	55,385
10 Apr 18	157.70000 -0.30	160.30	157.30	158.80	48,165
09 Apr 18	158.00000 +0.00	158.80	157.20	157.50	37,725
06 Apr 18	158.00000 +0.80	158.40	156.40	157.00	37,102
05 Apr 18	157.20000 +2.70	158.60	154.90	155.00	46,257
04 Apr 18	154.50000 -1.00	155.70	152.50	155.50	55,509
03 Apr 18	155.50000 +0.30	156.40	153.30	154.90	51,334
29 Mar 18	155.20000 +0.20	156.80	154.90	154.90	58,167
28 Mar 18	155.00000 -2.50	156.90	154.00	156.90	54,271
27 Mar 18	157.50000 +1.10	158.90	157.10	158.40	51,354
26 Mar 18	156.39999 -0.20	158.50	155.90	157.00	62,204
23 Mar 18	156.60001 -0.70	157.00	154.30	156.70	43,085
22 Mar 18	157.30000 -2.50	159.60	155.70	159.30	55,969
21 Mar 18	159.80000 +0.80	160.00	158.50	159.40	53,578
20 Mar 18	159.00000 +0.70	159.90	157.00	158.10	63,158
19 Mar 18	158.30000 +1.50	158.50	156.10	156.90	50,193
16 Mar 18	156.80000 -2.40	160.70	156.80	159.50	131,372
15 Mar 18	159.20000 +2.20	159.30	156.10	157.30	43,515
14 Mar 18	157.00000 -1.30	158.10	155.10	158.00	92,005
13 Mar 18	158.30000 -0.90	160.00	157.40	159.50	51,296
12 Mar 18	159.20000 +1.60	159.40	157.40	157.40	52,263
09 Mar 18	157.60001 +0.60	157.80	156.00	157.30	82,585
08 Mar 18	157.00000 +0.10	158.60	156.80	157.30	74,797
07 Mar 18	156.89999 -1.10	157.50	156.00	157.30	56,518
06 Mar 18	158.00000 +4.40	158.90	154.10	154.20	93,537
05 Mar 18	153.60001 -2.80	157.20	153.60	156.60	81,311
02 Mar 18	156.39999 -5.10	161.30	156.40	161.30	71,971
01 Mar 18	161.50000 -6.40	167.00	160.50	167.00	92,963
28 Feb 18	167.89999 -0.90	168.90	167.80	168.50	49,279
27 Feb 18	168.80000 +0.60	169.40	167.80	169.10	48,398
26 Feb 18	168.20000 +0.70	170.00	167.80	167.80	44,045
23 Feb 18	167.50000 +0.30	168.40	167.10	168.00	54,806
22 Feb 18	167.20000 +4.70	167.20	162.20	162.20	77,264
21 Feb 18	162.50000 -2.20	165.00	162.50	164.50	58,760
20 Feb 18	164.70000 -0.60	166.00	164.10	165.10	60,343
19 Feb 18	165.30000 +0.20	166.50	163.90	165.50	46,961
16 Feb 18	165.10001 +1.20	166.00	164.50	164.50	36,334
15 Feb 18	163.89999 +4.90	163.90	160.00	160.00	103,690
14 Feb 18	159.00000 -0.50	160.00	158.10	160.00	78,376
13 Feb 18	159.50000 -0.70	161.20	158.90	160.20	51,444
12 Feb 18	160.20000 +0.50	162.50	160.20	160.50	65,728
09 Feb 18	159.70000 -2.50	161.80	158.50	161.10	69,413
08 Feb 18	162.20000 -3.90	166.30	161.20	165.50	78,857
07 Feb 18	166.10001 +1.50	167.00	162.30	165.00	85,237
06 Feb 18	164.60001 -2.90	167.40	161.90	164.10	140,293
05 Feb 18	167.50000 -2.40	169.00	166.50	169.00	91,281
02 Feb 18	169.89999 -0.10	173.20	168.70	173.00	85,667
01 Feb 18	170.00000 +3.60	170.80	166.00	166.80	107,243
31 Jan 18	166.39999 +0.20	168.30	166.00	166.50	49,796
30 Jan 18	166.20000 -2.40	168.40	164.90	167.50	56,005
29 Jan 18	168.60001 +1.60	170.00	167.80	168.00	47,651
26 Jan 18	167.00000 +2.30	168.40	165.00	165.40	50,298
25 Jan 18	164.70000 -3.20	167.50	163.60	167.50	64,116
24 Jan 18	167.89999 -2.10	168.50	161.30	168.50	252,993
23 Jan 18	170.00000 -2.40	173.80	168.50	173.70	69,118
22 Jan 18	172.39999 +1.20	173.20	169.90	171.20	58,630
19 Jan 18	171.20000 +6.50	175.90	165.70	165.70	105,037
18 Jan 18	164.70000 -1.00	166.10	164.30	165.70	39,159
17 Jan 18	165.70000 +1.00	166.40	164.00	164.90	40,668
16 Jan 18	164.70000 -0.30	165.90	164.50	165.00	36,637
15 Jan 18	165.00000 +0.00	165.80	164.80	165.00	23,414
12 Jan 18	165.00000 +0.60	166.30	164.40	165.00	40,410
11 Jan 18	164.39999 -2.60	167.00	163.70	167.00	54,979
10 Jan 18	167.00000 -0.60	167.90	166.40	167.70	48,544
09 Jan 18	167.60001 +3.20	167.90	164.30	164.60	70,772
08 Jan 18	164.39999 -1.10	166.50	164.40	165.60	52,210
05 Jan 18	165.50000 +4.10	165.60	161.30	161.80	71,265
04 Jan 18	161.39999 +5.30	163.70	157.00	157.00	94,895
03 Jan 18	156.10001 +1.90	157.80	153.80	153.80	48,468
02 Jan 18	154.20000 -0.25	154.90	152.40	154.90	43,357
29 Dec 17	154.45000 -0.45	155.25	154.10	154.95	28,084
28 Dec 17	154.89999 +0.40	155.40	154.25	154.70	36,959
27 Dec 17	154.50000 +0.15	155.00	153.15	154.35	30,127
22 Dec 17	154.35001 +0.60	154.95	152.75	153.70	38,301
21 Dec 17	153.75000 +1.80	154.40	151.50	152.00	61,239
20 Dec 17	151.95000 -0.60	152.90	151.25	152.90	34,136
19 Dec 17	152.55000 -0.25	153.90	152.50	153.05	54,595
18 Dec 17	152.80000 +2.80	153.50	150.00	150.00	65,584
15 Dec 17	150.00000 +1.00	150.00	148.15	148.65	95,742
14 Dec 17	149.00000 -1.20	150.65	148.85	149.55	53,900
13 Dec 17	150.20000 -0.55	150.75	149.40	150.05	45,982
12 Dec 17	150.75000 +1.15	150.90	148.70	150.00	64,751
11 Dec 17	149.60001 -2.20	152.40	149.60	151.80	55,033
08 Dec 17	151.80000 -1.60	154.25	151.65	153.75	44,353
07 Dec 17	153.39999 +1.35	153.80	151.50	151.75	54,969
06 Dec 17	152.05000 -1.80	152.90	150.75	152.90	53,383
05 Dec 17	153.85001 -1.25	155.35	153.85	154.55	42,961
04 Dec 17	155.10001 +1.90	155.35	152.60	153.50	50,961
01 Dec 17	153.20000 -1.60	155.35	152.90	154.75	81,328
30 Nov 17	154.80000 -2.15	157.25	154.00	156.55	156,907
29 Nov 17	156.95000 -0.70	159.30	156.60	157.55	43,192
28 Nov 17	157.64999 -0.50	158.80	157.20	158.00	37,158
27 Nov 17	158.14999 -1.45	160.40	158.10	159.50	43,284
24 Nov 17	159.60001 +1.35	161.35	157.95	158.35	60,947
23 Nov 17	158.25000 +0.90	158.50	156.65	157.05	30,965
22 Nov 17	157.35001 +0.30	158.65	155.75	156.95	52,486
21 Nov 17	157.05000 -0.10	157.80	155.75	157.10	59,460
20 Nov 17	157.14999 +2.05	157.85	154.65	154.95	60,668
17 Nov 17	155.10001 -0.20	155.80	154.60	155.20	61,244
16 Nov 17	155.30000 +3.15	155.45	152.25	152.50	73,279
15 Nov 17	152.14999 -0.65	153.15	151.20	152.50	56,027
14 Nov 17	152.80000 -0.55	153.80	152.80	153.10	34,640
13 Nov 17	153.35001 -1.00	154.65	152.50	154.40	37,743
10 Nov 17	154.35001 -0.60	155.10	153.65	154.65	44,433
09 Nov 17	154.95000 -3.30	158.25	154.50	158.15	47,254
08 Nov 17	158.25000 -0.35	159.60	156.80	159.00	71,643
07 Nov 17	158.60001 +2.65	160.05	158.25	159.00	120,589
06 Nov 17	155.95000 -1.20	157.30	155.80	157.00	46,851
03 Nov 17	157.14999 +0.30	157.70	156.20	156.85	42,732
02 Nov 17	156.85001 -1.30	158.75	155.45	158.00	65,702
01 Nov 17	158.14999 -1.85	160.55	158.10	159.95	61,784
31 Oct 17	160.00000 -2.80	162.80	158.15	162.10	86,237
30 Oct 17	162.80000 -0.15	163.30	162.05	162.55	51,915
27 Oct 17	162.95000 +0.50	164.05	162.70	162.85	51,985
26 Oct 17	162.45000 +1.05	163.00	159.55	161.00	66,087
25 Oct 17	161.39999 -1.40	164.20	160.95	163.05	62,829
24 Oct 17	162.80000 -1.20	164.25	162.70	163.50	38,924
23 Oct 17	164.00000 +0.50	164.35	163.10	163.50	27,309
20 Oct 17	163.50000 -0.15	164.30	162.65	163.60	33,369
19 Oct 17	163.64999 -3.75	169.90	163.15	168.50	99,048
18 Oct 17	167.39999 +3.80	167.40	163.35	164.15	53,249
17 Oct 17	163.60001 +0.30	164.05	163.10	163.30	34,464
16 Oct 17	163.30000 -1.20	164.75	163.00	164.50	38,225
13 Oct 17	164.50000 +0.65	164.90	162.60	164.00	51,030
12 Oct 17	163.85001 +0.55	164.20	163.15	163.60	55,780
11 Oct 17	163.30000 +2.65	163.50	160.10	160.50	54,448
10 Oct 17	160.64999 +0.20	161.20	159.70	160.45	40,231
09 Oct 17	160.45000 -0.45	162.00	159.90	161.00	28,757
06 Oct 17	160.89999 +2.30	160.90	158.75	158.75	51,030
05 Oct 17	158.60001 +0.60	158.85	157.50	158.00	44,242
04 Oct 17	158.00000 -0.30	158.30	156.55	158.30	30,584
03 Oct 17	158.30000 +0.00	158.55	157.70	158.00	32,863
02 Oct 17	158.30000 +3.10	158.30	155.05	155.05	75,205
29 Sep 17	155.20000 +1.40	155.25	153.70	153.70	53,795
28 Sep 17	153.80000 +0.40	154.45	153.00	153.40	59,266
27 Sep 17	153.39999 -1.30	155.45	153.35	154.95	27,345
26 Sep 17	154.70000 -0.10	155.15	153.85	154.60	46,178
25 Sep 17	154.80000 -0.65	155.75	154.55	155.40	30,752
22 Sep 17	155.45000 +0.00	156.30	154.55	155.20	32,183
21 Sep 17	155.45000 +1.00	155.95	154.40	154.45	34,181
20 Sep 17	154.45000 -1.05	155.90	154.40	155.45	45,326
19 Sep 17	155.50000 -1.00	157.95	155.50	156.30	54,711
18 Sep 17	156.50000 +1.00	158.05	155.25	155.85	54,594
15 Sep 17	155.50000 +2.50	156.50	153.40	153.50	84,239
14 Sep 17	153.00000 +0.20	154.15	151.55	152.55	61,769
13 Sep 17	152.80000 +0.40	153.45	151.40	152.45	50,637
12 Sep 17	152.39999 -0.45	153.45	152.25	152.60	29,953
11 Sep 17	152.85001 +1.20	153.75	151.75	151.75	28,846
08 Sep 17	151.64999 +1.45	151.65	149.50	150.00	25,037
07 Sep 17	150.20000 +0.80	150.85	149.30	149.50	36,582
06 Sep 17	149.39999 -1.35	150.95	149.20	150.55	25,100
05 Sep 17	150.75000 -0.40	152.70	150.70	151.25	32,362
04 Sep 17	151.14999 -1.40	152.10	150.80	152.05	27,198
01 Sep 17	152.55000 -0.05	154.40	152.55	152.95	32,854
31 Aug 17	152.60001 +1.80	153.15	151.05	151.50	45,399
30 Aug 17	150.80000 +1.45	151.30	149.15	149.85	24,037
29 Aug 17	149.35001 -0.95	149.90	147.30	149.65	52,045
28 Aug 17	150.30000 -1.05	151.85	150.20	151.05	20,863
25 Aug 17	151.35001 +0.25	152.55	150.75	151.00	29,913
24 Aug 17	151.10001 -0.50	152.35	151.10	151.70	34,528
23 Aug 17	151.60001 -0.05	152.45	151.15	151.50	27,651
22 Aug 17	151.64999 +0.30	152.45	151.25	151.40	31,655
21 Aug 17	151.35001 -0.80	152.25	151.15	151.55	25,194
18 Aug 17	152.14999 -1.15	153.10	151.20	152.95	25,050
17 Aug 17	153.30000 -0.20	154.85	153.15	153.25	35,935
16 Aug 17	153.50000 +0.40	154.25	152.95	153.25	27,511
15 Aug 17	153.10001 -0.60	154.50	152.45	153.75	43,329
14 Aug 17	153.70000 +2.70	154.15	151.05	151.05	32,044
11 Aug 17	151.00000 -1.15	151.60	150.10	151.50	42,774
10 Aug 17	152.14999 -0.30	153.20	151.95	151.95	32,661
09 Aug 17	152.45000 -2.75	154.60	151.95	154.60	36,053
08 Aug 17	155.20000 +1.05	155.75	152.70	153.95	34,678
07 Aug 17	154.14999 +0.30	154.70	153.40	153.50	30,877
04 Aug 17	153.85001 +0.45	155.00	152.55	153.10	38,310
03 Aug 17	153.39999 +1.30	154.35	151.70	152.00	103,651
02 Aug 17	152.10001 -0.30	153.25	151.85	152.20	61,140
01 Aug 17	152.39999 +2.05	152.40	150.00	150.00	55,966
31 Jul 17	150.35001 -0.10	152.00	149.00	149.50	103,767
28 Jul 17	150.45000 -2.55	153.00	149.15	152.65	77,519
27 Jul 17	153.00000 -2.05	156.65	151.60	155.00	84,985
26 Jul 17	155.05000 -2.40	160.05	149.60	156.00	183,767
25 Jul 17	157.45000 +0.75	158.70	156.70	156.70	38,795
24 Jul 17	156.70000 -0.25	156.75	155.00	156.75	43,480
21 Jul 17	156.95000 -2.60	161.25	156.00	159.60	39,842
20 Jul 17	159.55000 +1.05	160.55	159.00	159.00	45,499
19 Jul 17	158.50000 +2.30	158.50	156.75	156.80	37,096
18 Jul 17	156.20000 -2.55	158.50	156.00	158.50	36,205
17 Jul 17	158.75000 +1.25	159.80	157.50	157.50	33,473
14 Jul 17	157.50000 +0.15	157.75	156.75	157.25	35,382
13 Jul 17	157.35001 +0.90	157.90	156.40	156.45	29,948
12 Jul 17	156.45000 +0.15	156.85	154.65	156.45	69,270
11 Jul 17	156.30000 -1.35	158.30	156.10	158.00	27,313
10 Jul 17	157.64999 +0.10	158.35	157.00	158.00	31,731
07 Jul 17	157.55000 +2.10	157.55	154.90	155.45	41,370
06 Jul 17	155.45000 -1.90	157.40	153.55	157.40	61,435
05 Jul 17	157.35001 +0.45	158.10	156.15	156.95	49,690
04 Jul 17	156.89999 -2.40	159.10	156.90	159.05	49,484
03 Jul 17	159.30000 +2.05	159.85	157.50	157.50	54,584
30 Jun 17	157.25000 +2.05	159.45	155.25	155.50	81,174
29 Jun 17	155.20000 -3.95	159.50	155.05	159.50	59,325
28 Jun 17	159.14999 -1.35	160.00	157.80	160.00	44,628
27 Jun 17	160.50000 -2.20	162.60	160.00	162.50	40,655
26 Jun 17	162.70000 +2.30	164.45	160.85	160.85	78,728
23 Jun 17	160.39999 +0.40	160.70	158.80	159.95	53,355
22 Jun 17	160.00000 +0.45	160.70	159.25	159.50	73,165
21 Jun 17	159.55000 +0.45	160.00	157.95	159.00	55,993
20 Jun 17	159.10001 -0.25	160.75	159.05	159.65	64,131
19 Jun 17	159.35001 +1.45	160.55	158.35	158.50	57,851
16 Jun 17	157.89999 +1.05	159.50	156.50	157.15	91,508
15 Jun 17	156.85001 -0.80	157.35	156.05	157.00	70,613
14 Jun 17	157.64999 -0.10	159.70	157.50	157.65	42,141
13 Jun 17	157.75000 +0.75	158.85	157.00	157.45	38,477
12 Jun 17	157.00000 -2.25	158.45	157.00	158.45	34,080
09 Jun 17	159.25000 +0.90	159.75	158.05	158.05	28,818
08 Jun 17	158.35001 -0.75	160.20	157.90	159.25	32,234
07 Jun 17	159.10001 +0.95	160.00	157.80	158.05	35,372
06 Jun 17	158.14999 -3.00	161.10	158.15	161.10	52,700
05 Jun 17	161.14999 +0.70	161.35	159.80	160.50	24,825
02 Jun 17	160.45000 +2.35	160.85	158.50	158.75	66,808
01 Jun 17	158.10001 +1.90	159.15	156.20	156.20	52,939
31 May 17	156.20000 +1.20	157.60	154.90	155.00	90,887
30 May 17	155.00000 +0.00	155.45	153.95	155.00	40,048
29 May 17	155.00000 +0.30	155.60	154.30	154.90	19,423
26 May 17	154.70000 +0.00	154.90	153.30	154.90	41,492
25 May 17	154.70000 +0.15	155.00	152.95	155.00	34,390
24 May 17	154.55000 +2.10	154.55	151.85	152.00	64,612
23 May 17	152.45000 +1.05	152.75	151.40	151.40	43,630
22 May 17	151.39999 +1.25	152.35	149.95	150.05	37,875
19 May 17	150.14999 +2.25	151.60	147.50	147.50	73,461
18 May 17	147.89999 -1.60	149.80	146.35	149.00	77,141
17 May 17	149.50000 -1.95	151.60	149.15	150.95	61,963
16 May 17	151.45000 -1.05	151.90	150.20	151.45	49,597
15 May 17	152.50000 +0.50	152.95	151.45	152.00	60,426
12 May 17	152.00000 +0.40	152.55	150.95	151.40	40,246
11 May 17	151.60001 +0.10	152.35	150.45	151.40	62,221
10 May 17	151.50000 -1.95	153.15	151.15	153.15	73,196
09 May 17	153.45000 -0.55	154.05	151.75	153.60	79,548
08 May 17	154.00000 -2.05	158.05	153.55	156.55	48,245
05 May 17	156.05000 +2.55	156.75	153.25	153.75	58,599
04 May 17	153.50000 +0.55	153.55	151.75	153.00	53,890
03 May 17	152.95000 +0.55	152.95	150.90	152.20	49,338
02 May 17	152.39999 +4.40	152.55	148.40	148.50	99,609
28 Apr 17	148.00000 +3.30	150.00	146.55	148.05	119,812
27 Apr 17	144.70000 +2.40	145.70	141.10	141.30	49,585
26 Apr 17	142.30000 -0.35	143.40	141.15	142.30	45,080
25 Apr 17	142.64999 +0.30	143.45	139.95	140.90	112,703
24 Apr 17	142.35001 +7.20	142.80	137.95	138.10	126,687
21 Apr 17	135.14999 +1.90	135.50	132.90	133.00	72,347
20 Apr 17	133.25000 +1.20	134.00	131.35	131.45	50,822
19 Apr 17	132.05000 +0.65	132.70	129.95	131.10	35,342
18 Apr 17	131.39999 -1.15	133.35	130.70	132.30	50,897
13 Apr 17	132.55000 +0.90	132.90	131.45	131.80	37,628
12 Apr 17	131.64999 +1.50	131.90	129.95	130.00	67,961
11 Apr 17	130.14999 -0.70	131.00	129.85	130.80	42,272
10 Apr 17	130.85001 +0.30	130.85	129.80	129.80	40,442
07 Apr 17	130.55000 +0.70	130.70	129.05	129.75	43,419
06 Apr 17	129.85001 -0.20	130.45	128.30	129.50	36,977
05 Apr 17	130.05000 -0.25	130.50	129.40	129.75	29,587
04 Apr 17	130.30000 -0.35	130.90	129.60	130.90	59,579
03 Apr 17	130.64999 -0.25	131.35	128.50	131.00	54,825
31 Mar 17	130.89999 +1.50	130.90	128.95	129.50	56,992
30 Mar 17	129.39999 +1.00	129.45	128.30	128.50	30,368
29 Mar 17	128.39999 -0.45	129.25	127.90	128.65	30,997
28 Mar 17	128.85001 +0.55	128.85	127.40	128.50	81,235
27 Mar 17	128.30000 +0.70	128.40	126.85	127.10	91,456
24 Mar 17	127.60000 +0.25	127.65	126.70	127.50	50,602
23 Mar 17	127.35000 +2.15	127.35	125.00	125.25	75,256
22 Mar 17	125.20000 -0.45	125.25	123.15	125.25	64,264
21 Mar 17	125.65000 +0.05	126.15	125.15	125.40	58,948
20 Mar 17	125.60000 +0.20	125.70	124.85	125.25	34,538
17 Mar 17	125.40000 -0.15	125.50	124.45	125.50	71,282
16 Mar 17	125.55000 +0.25	125.85	124.60	125.50	43,193
15 Mar 17	125.30000 -0.20	125.85	124.30	125.75	40,849
14 Mar 17	125.50000 +0.50	126.45	124.30	125.00	54,144
13 Mar 17	125.00000 -0.35	125.60	123.60	125.50	56,900
10 Mar 17	125.35000 +0.95	125.50	123.80	124.50	68,062
09 Mar 17	124.40000 +0.35	124.50	123.55	124.20	39,567
08 Mar 17	124.05000 +0.05	124.50	122.85	123.50	62,988
07 Mar 17	124.00000 +0.00	124.50	123.45	124.50	42,416
06 Mar 17	124.00000 -0.20	124.15	123.05	124.00	54,757
03 Mar 17	124.20000 -0.15	124.50	123.10	124.50	51,476
02 Mar 17	124.35000 -0.55	125.00	124.35	124.90	77,647
01 Mar 17	124.90000 +0.55	125.05	123.80	124.50	87,370
28 Feb 17	124.35000 +0.70	124.35	123.00	123.80	136,036
27 Feb 17	123.65000 -0.05	124.30	122.90	124.10	54,551
24 Feb 17	123.70000 -1.45	125.35	122.85	125.35	60,238
23 Feb 17	125.15000 -1.55	126.85	124.85	126.75	80,773
22 Feb 17	126.70000 -0.20	127.90	125.60	127.10	114,308
21 Feb 17	126.90000 +3.30	131.40	126.80	128.85	160,248
20 Feb 17	123.60000 +0.05	124.75	123.05	123.40	50,115
17 Feb 17	123.55000 +0.10	124.10	123.00	123.45	74,871
16 Feb 17	123.45000 -0.45	125.00	123.00	124.00	115,146
15 Feb 17	123.90000 +1.95	124.80	121.90	122.00	80,148
14 Feb 17	121.95000 +0.95	122.55	120.95	121.00	63,693
13 Feb 17	121.00000 +0.95	121.85	119.95	120.00	69,083
10 Feb 17	120.05000 -0.20	120.70	119.70	120.50	61,141
09 Feb 17	120.25000 -0.45	121.50	119.85	120.90	52,329
08 Feb 17	120.70000 +0.50	121.15	120.00	120.20	57,886
07 Feb 17	120.20000 +0.55	121.30	119.05	119.95	65,554
06 Feb 17	119.65000 -1.95	121.50	119.55	121.50	70,834
03 Feb 17	121.60000 +2.00	122.45	121.00	122.05	97,200
02 Feb 17	119.60000 +3.50	120.80	116.10	116.30	133,368
01 Feb 17	116.10000 -0.45	117.40	116.00	116.70	110,883
31 Jan 17	116.55000 -0.40	117.40	116.00	116.85	117,549
30 Jan 17	116.95000 -1.15	118.20	116.80	118.20	64,561
27 Jan 17	118.10000 -0.20	119.00	117.70	118.45	46,686
26 Jan 17	118.30000 -0.60	119.20	118.30	119.00	54,072
25 Jan 17	118.90000 -1.25	120.85	118.70	120.40	96,246
24 Jan 17	120.15000 +2.15	120.20	118.15	118.50	94,608
23 Jan 17	118.00000 +1.95	118.20	115.90	116.15	82,072
20 Jan 17	116.05000 -2.30	118.30	115.70	118.30	86,699
19 Jan 17	118.35000 +0.35	118.60	117.50	118.00	60,173
18 Jan 17	118.00000 -0.15	118.25	116.85	117.95	62,454
17 Jan 17	118.15000 -0.50	118.65	117.15	118.65	89,079
16 Jan 17	118.65000 +1.00	119.10	117.00	117.50	109,972
13 Jan 17	117.65000 +0.00	118.00	116.55	117.45	156,770
12 Jan 17	117.65000 -1.20	118.25	117.05	118.00	154,068
11 Jan 17	118.85000 -8.05	126.10	117.50	126.05	281,728
10 Jan 17	126.90000 -0.05	127.25	126.50	127.00	114,190
09 Jan 17	126.95000 +0.90	127.25	126.10	126.30	54,917
06 Jan 17	126.05000 +0.20	126.60	125.05	125.75	55,183
05 Jan 17	125.85000 -0.45	126.40	124.15	126.25	79,395
04 Jan 17	126.30000 -1.95	128.20	125.85	128.20	93,466
03 Jan 17	128.25000 -1.55	130.35	127.90	130.00	123,271
02 Jan 17	129.80000 +1.05	129.95	128.50	128.50	19,117
30 Dec 16	128.75000 +0.60	128.80	127.75	128.25	35,426
29 Dec 16	128.14999 -0.60	128.45	127.65	128.45	40,856
28 Dec 16	128.75000 -0.25	129.50	128.35	129.00	48,556
27 Dec 16	129.00000 +2.50	129.25	126.40	126.40	66,959
23 Dec 16	126.50000 +0.05	126.70	125.75	126.20	55,482
22 Dec 16	126.45000 -0.20	127.20	126.25	126.70	50,333
21 Dec 16	126.65000 +0.65	127.10	125.85	126.00	71,010
20 Dec 16	126.00000 -0.70	128.50	125.75	127.00	90,916
19 Dec 16	126.70000 +0.05	126.80	125.30	126.55	87,788
16 Dec 16	126.65000 -0.25	127.25	125.45	126.90	144,870
15 Dec 16	126.90000 +0.05	127.00	124.55	127.00	95,781
14 Dec 16	126.85000 -3.15	130.05	126.30	129.75	86,661
13 Dec 16	130.00000 +0.55	131.00	129.00	129.50	71,533
12 Dec 16	129.45000 -0.05	129.65	128.60	129.60	61,884
09 Dec 16	129.50000 +0.25	129.95	128.85	129.00	88,892
08 Dec 16	129.25000 +2.45	129.75	126.90	127.00	95,257
07 Dec 16	126.80000 +0.55	127.15	125.90	126.50	66,850
06 Dec 16	126.25000 -2.20	128.55	125.45	128.55	94,269
05 Dec 16	128.45000 +1.70	128.85	126.45	126.45	68,064
02 Dec 16	126.75000 -0.65	127.60	125.30	127.25	127,433
01 Dec 16	127.40000 +0.70	127.75	125.40	126.95	122,383
30 Nov 16	126.70000 -3.15	131.45	126.35	130.00	1,621,645
29 Nov 16	129.85001 +0.00	130.50	128.85	129.75	111,453
28 Nov 16	129.85001 -0.70	131.05	129.05	130.50	83,256
25 Nov 16	130.55000 +0.55	131.40	129.60	130.30	54,770
24 Nov 16	130.00000 +1.90	130.80	128.05	128.05	48,640
23 Nov 16	128.10001 -2.45	131.95	128.05	130.40	67,583
22 Nov 16	130.55000 +1.15	131.65	129.00	129.60	80,742
21 Nov 16	129.39999 +1.55	130.00	127.60	127.85	56,086
18 Nov 16	127.85000 +0.85	128.40	126.85	127.50	80,687
17 Nov 16	127.00000 -0.65	127.35	124.05	125.00	125,575
16 Nov 16	127.65000 -0.35	128.55	123.75	128.30	143,692
15 Nov 16	128.00000 +0.50	128.25	125.30	127.50	140,063
14 Nov 16	127.50000 -3.65	132.95	127.05	132.00	87,834
11 Nov 16	131.14999 +0.45	131.80	130.20	130.85	49,797
10 Nov 16	130.70000 -3.15	136.00	130.05	134.70	110,898
09 Nov 16	133.85001 +0.00	134.25	129.75	130.40	65,637
08 Nov 16	133.85001 +1.70	134.15	132.50	132.50	35,867
07 Nov 16	132.14999 +1.05	133.10	131.00	131.00	62,517
04 Nov 16	131.10001 -1.30	132.05	131.10	131.70	64,035
03 Nov 16	132.39999 -0.30	132.65	131.15	132.25	53,999
02 Nov 16	132.70000 -1.30	133.40	130.95	133.00	50,160
01 Nov 16	134.00000 -0.05	134.95	133.05	134.45	45,983
31 Oct 16	134.05000 +0.40	134.05	131.75	133.50	63,512
28 Oct 16	133.64999 +0.25	133.65	132.35	133.05	56,463
27 Oct 16	133.39999 +0.85	133.85	131.90	132.80	58,270
26 Oct 16	132.55000 +0.05	135.00	131.90	135.00	88,621
25 Oct 16	132.50000 +0.15	133.75	131.50	133.00	55,493
24 Oct 16	132.35001 +0.35	133.15	131.95	132.50	47,457
21 Oct 16	132.00000 +0.15	132.40	131.45	132.40	37,597
20 Oct 16	131.85001 -0.25	133.00	131.35	132.15	45,496
19 Oct 16	132.10001 +0.55	132.20	131.25	131.90	55,757
18 Oct 16	131.55000 +0.35	133.35	131.10	132.00	45,439
17 Oct 16	131.20000 -0.40	132.15	130.55	132.00	62,726
14 Oct 16	131.60001 +1.15	131.90	130.45	130.45	66,922
13 Oct 16	130.45000 -0.45	130.50	129.50	129.75	47,302
12 Oct 16	130.89999 -0.90	132.00	130.70	131.65	51,576
11 Oct 16	131.80000 -0.15	132.45	131.30	132.00	45,152
10 Oct 16	131.95000 +1.45	132.75	130.15	130.20	54,525
07 Oct 16	130.50000 +0.80	130.65	129.35	130.00	66,206
06 Oct 16	129.70000 +1.10	130.15	128.10	128.80	52,656
05 Oct 16	128.60001 -1.35	129.75	128.45	129.75	57,815
04 Oct 16	129.95000 +1.40	130.40	128.45	128.45	78,395
03 Oct 16	128.55000 +2.95	128.60	125.50	125.95	68,900
30 Sep 16	125.60000 +1.25	125.95	121.85	123.75	50,415
29 Sep 16	124.35000 -0.40	125.70	124.00	125.15	40,281
28 Sep 16	124.75000 +0.35	125.60	124.30	124.65	33,415
27 Sep 16	124.40000 -0.60	126.00	123.30	125.50	41,405
26 Sep 16	125.00000 -0.45	125.30	124.00	125.00	37,441
23 Sep 16	125.45000 -1.55	126.70	125.10	126.60	41,379
22 Sep 16	127.00000 +3.80	127.30	123.35	123.65	62,401
21 Sep 16	123.20000 -0.70	125.00	123.10	124.15	34,568
20 Sep 16	123.90000 -0.25	124.15	123.10	124.00	38,518
19 Sep 16	124.15000 +0.45	125.25	123.60	124.00	73,474
16 Sep 16	123.70000 +1.85	124.25	121.50	121.80	83,052
15 Sep 16	121.85000 +0.75	121.95	120.05	121.25	53,033
14 Sep 16	121.10000 +1.40	121.25	119.25	119.75	73,241
13 Sep 16	119.70000 +0.00	121.85	119.70	120.00	40,961
12 Sep 16	119.70000 +0.20	120.05	117.25	119.25	51,284
09 Sep 16	119.50000 -1.30	121.00	119.10	121.00	37,111
08 Sep 16	120.80000 -2.00	123.75	120.80	123.00	49,269
07 Sep 16	122.80000 +0.30	123.10	122.10	122.50	31,557
06 Sep 16	122.50000 -0.25	123.30	122.50	122.90	33,331
05 Sep 16	122.75000 -0.05	124.00	122.25	123.85	47,673
02 Sep 16	122.80000 +1.95	122.90	120.30	121.50	49,607
01 Sep 16	120.85000 +1.55	122.00	119.40	119.40	59,847
31 Aug 16	119.30000 -0.60	119.90	118.90	119.90	45,657
30 Aug 16	119.90000 +0.85	121.10	119.25	119.25	45,995
29 Aug 16	119.05000 -0.70	119.90	118.25	119.25	16,801
26 Aug 16	119.75000 +0.20	120.20	118.60	119.35	30,219
25 Aug 16	119.55000 -0.45	120.00	119.35	119.75	25,527
24 Aug 16	120.00000 +0.00	120.35	119.45	119.75	29,863
23 Aug 16	120.00000 +0.00	120.45	119.75	120.45	21,376
22 Aug 16	120.00000 +0.25	121.25	119.40	119.80	28,321
19 Aug 16	119.75000 -1.20	121.25	119.35	121.00	30,153
18 Aug 16	120.95000 +0.85	121.20	120.20	120.25	28,791
17 Aug 16	120.10000 -1.20	121.35	120.10	121.20	32,688
16 Aug 16	121.30000 -0.70	121.95	120.80	121.95	43,644
15 Aug 16	122.00000 +0.05	122.00	120.25	122.00	34,564
12 Aug 16	121.95000 -1.15	123.05	120.95	123.05	37,558
11 Aug 16	123.10000 +0.65	123.10	121.40	122.50	36,560
10 Aug 16	122.45000 +2.05	122.50	120.00	120.25	60,654
09 Aug 16	120.40000 +0.90	120.50	119.15	119.45	47,781
08 Aug 16	119.50000 -0.75	120.50	118.50	120.50	40,116
05 Aug 16	120.25000 +0.95	120.35	119.30	119.30	35,456
04 Aug 16	119.30000 +1.10	119.60	118.15	118.30	57,265
03 Aug 16	118.20000 -0.80	119.40	118.10	119.00	53,849
02 Aug 16	119.00000 -0.45	119.95	118.25	119.95	48,139
01 Aug 16	119.45000 +0.35	121.00	119.25	119.50	48,582
29 Jul 16	119.10000 +0.35	119.35	118.00	119.00	62,766
28 Jul 16	118.75000 -0.20	120.15	118.55	118.80	67,892
27 Jul 16	118.95000 -0.10	121.00	118.60	119.35	54,479
26 Jul 16	119.05000 -3.60	124.00	119.05	122.25	79,777
25 Jul 16	122.65000 +8.10	123.05	117.00	117.00	122,141
22 Jul 16	114.55000 +0.45	116.15	113.00	114.20	57,100
21 Jul 16	114.10000 +0.55	114.20	112.90	113.85	61,192
20 Jul 16	113.55000 +0.10	114.45	112.80	113.75	29,427
19 Jul 16	113.45000 +1.10	113.80	111.10	112.50	59,149
18 Jul 16	112.35000 +1.45	112.80	110.95	110.95	41,866
15 Jul 16	110.90000 -0.50	111.30	109.90	111.00	26,661
14 Jul 16	111.40000 +0.10	112.10	110.65	111.45	41,362
13 Jul 16	111.30000 -0.10	112.35	110.85	111.50	41,366
12 Jul 16	111.40000 +1.30	112.75	110.30	110.50	61,776
11 Jul 16	110.10000 +1.45	110.40	108.05	108.80	50,639
08 Jul 16	108.65000 +0.45	108.90	107.30	108.00	59,386
07 Jul 16	108.20000 -0.65	110.30	107.95	109.00	58,442
06 Jul 16	108.85000 -1.30	110.40	108.10	109.75	52,803
05 Jul 16	110.15000 -0.10	110.75	109.75	110.25	57,235
04 Jul 16	110.25000 -0.85	112.85	110.20	111.65	47,487
01 Jul 16	111.10000 +2.20	111.40	108.50	109.40	66,433
30 Jun 16	108.90000 +0.15	109.50	107.65	108.50	77,943
29 Jun 16	108.75000 +2.65	109.00	106.45	107.10	62,259
28 Jun 16	106.10000 +2.70	107.45	105.15	105.50	101,728
27 Jun 16	103.40000 -3.60	107.10	103.20	106.75	93,998
24 Jun 16	107.00000 -5.20	108.75	105.00	105.75	157,597
23 Jun 16	112.20000 +1.90	112.50	110.00	110.00	60,221
22 Jun 16	110.30000 -0.10	111.15	109.55	110.10	49,924
21 Jun 16	110.40000 -0.55	111.15	110.15	110.75	60,684
20 Jun 16	110.95000 +3.85	111.55	107.50	107.50	58,789
17 Jun 16	107.10000 +1.05	108.15	106.05	106.05	184,294
16 Jun 16	106.05000 -1.30	107.75	105.05	106.55	99,852
15 Jun 16	107.35000 +0.15	108.30	106.55	107.50	92,506
14 Jun 16	107.20000 -1.75	109.20	107.05	108.75	71,668
13 Jun 16	108.95000 -1.10	110.10	108.45	109.10	61,747
10 Jun 16	110.05000 -2.00	112.45	109.65	112.00	77,456
09 Jun 16	112.05000 -2.30	114.50	111.15	114.35	107,931
08 Jun 16	114.35000 -1.40	116.30	113.80	115.75	86,115
07 Jun 16	115.75000 +1.25	115.75	114.25	114.95	59,199
06 Jun 16	114.50000 +0.50	114.90	113.10	113.50	73,380
03 Jun 16	114.00000 -1.50	116.50	113.20	116.00	78,078
02 Jun 16	115.50000 +1.60	115.75	113.00	113.25	80,946
01 Jun 16	113.90000 +3.35	114.45	110.50	110.80	73,976
31 May 16	110.55000 -1.05	112.00	110.40	112.00	80,421
30 May 16	111.60000 +1.40	112.85	110.05	110.05	33,606
27 May 16	110.20000 -0.80	112.00	109.10	111.25	58,737
26 May 16	111.00000 +2.70	111.20	108.05	108.30	61,440
25 May 16	108.30000 +2.90	108.35	105.75	106.50	87,376
24 May 16	105.40000 +8.66	108.00	103.75	104.60	228,543
23 May 16	96.74000 +0.04	96.90	96.19	96.70	11,133
20 May 16	96.70000 +0.07	97.66	95.62	96.65	55,591
19 May 16	96.63000 -1.20	98.00	96.14	97.84	37,258
18 May 16	97.83000 -0.32	98.74	97.60	98.01	29,082
17 May 16	98.15000 +0.28	98.19	97.60	97.76	39,226
16 May 16	97.87000 -0.14	98.21	97.17	98.21	17,477
13 May 16	98.01000 +0.44	98.21	97.01	97.26	21,988
12 May 16	97.57000 -0.61	98.39	96.87	97.50	31,373
11 May 16	98.18000 -0.89	99.49	97.84	99.00	41,009
10 May 16	99.07000 +1.24	99.32	97.92	98.00	42,196
09 May 16	97.83000 +0.61	98.85	97.26	97.27	44,143
06 May 16	97.22000 -1.17	98.43	96.94	98.26	25,867
05 May 16	98.39000 +0.04	99.23	97.76	98.35	24,357
04 May 16	98.35000 +0.02	99.28	97.65	98.40	50,921
03 May 16	98.33000 -1.03	99.46	97.78	99.00	83,299
02 May 16	99.36000 +1.49	99.82	97.36	97.36	75,544
29 Apr 16	97.87000 +9.00	102.10	91.36	91.36	250,645
28 Apr 16	88.87000 +1.37	88.87	86.76	87.50	47,018
27 Apr 16	87.50000 +1.41	87.50	85.00	86.41	80,653
26 Apr 16	86.09000 -2.44	88.90	85.78	88.53	87,029
25 Apr 16	88.53000 -3.01	91.74	88.30	91.50	84,133
22 Apr 16	91.54000 -1.19	92.74	91.54	92.51	47,600
21 Apr 16	92.73000 -1.50	94.25	92.73	94.25	52,347
20 Apr 16	94.23000 -0.41	94.84	94.01	94.64	23,205
19 Apr 16	94.64000 +1.23	95.11	93.40	93.49	31,539
18 Apr 16	93.41000 +0.50	93.74	91.98	92.00	30,812
15 Apr 16	92.91000 -0.79	93.80	92.78	93.70	25,621
14 Apr 16	93.70000 +0.81	93.98	92.35	93.00	30,533
13 Apr 16	92.89000 +1.68	92.89	91.02	91.25	31,945
12 Apr 16	91.21000 +2.04	91.21	87.63	89.23	48,296
11 Apr 16	89.17000 -1.21	90.00	89.17	90.00	27,299
08 Apr 16	90.38000 +0.77	90.50	88.09	89.50	39,383
07 Apr 16	89.61000 -1.43	91.25	89.32	90.87	39,436
06 Apr 16	91.04000 +1.36	91.14	89.31	89.53	29,662
05 Apr 16	89.68000 -0.35	89.97	89.24	89.92	26,435
04 Apr 16	90.03000 +0.03	90.63	89.27	89.76	30,883
01 Apr 16	90.00000 -1.16	91.12	88.00	91.01	49,040
31 Mar 16	91.16000 +0.39	91.64	90.37	90.67	42,648
30 Mar 16	90.77000 +2.06	91.26	88.96	88.96	55,701
29 Mar 16	88.71000 +0.08	89.11	87.85	88.51	25,930
24 Mar 16	88.63000 -1.03	89.40	88.51	89.26	17,126
23 Mar 16	89.66000 +0.76	89.74	88.59	88.59	24,324
22 Mar 16	88.90000 -0.80	89.74	87.86	89.51	43,506
21 Mar 16	89.70000 +0.26	90.25	88.76	89.20	22,966
18 Mar 16	89.44000 +0.01	89.90	88.88	89.28	63,233
17 Mar 16	89.43000 -0.31	90.35	88.30	90.00	51,445
16 Mar 16	89.74000 +0.25	89.98	89.20	89.35	36,776
15 Mar 16	89.49000 +0.36	89.57	88.53	89.01	38,888
14 Mar 16	89.13000 +1.82	89.49	87.32	87.32	39,511
11 Mar 16	87.31000 +0.54	88.21	86.45	87.27	37,228
10 Mar 16	86.77000 +0.62	88.13	85.87	86.16	110,312
09 Mar 16	86.15000 +1.75	86.39	84.20	84.26	42,604
08 Mar 16	84.40000 -0.86	85.51	83.97	85.51	36,541
07 Mar 16	85.26000 -0.27	85.86	85.01	85.52	36,309
04 Mar 16	85.53000 +0.46	85.99	84.51	85.11	46,301
03 Mar 16	85.07000 -0.32	85.34	84.28	85.15	34,245
02 Mar 16	85.39000 -1.37	87.04	84.94	86.94	47,037
01 Mar 16	86.76000 +1.31	87.57	84.93	85.01	43,264
29 Feb 16	85.45000 -1.15	86.28	84.58	86.26	59,323
26 Feb 16	86.60000 +0.14	87.28	85.40	85.77	60,931
25 Feb 16	86.46000 +1.21	87.00	79.90	84.00	136,335
24 Feb 16	85.25000 -0.13	85.74	84.04	85.74	36,619
23 Feb 16	85.38000 -1.74	86.94	85.38	86.52	32,820
22 Feb 16	87.12000 +0.83	87.73	86.36	86.37	38,196
19 Feb 16	86.29000 -0.65	87.14	85.64	86.17	36,986
18 Feb 16	86.94000 +0.92	87.10	85.52	86.48	23,441
17 Feb 16	86.02000 +2.59	86.49	83.48	83.48	34,857
16 Feb 16	83.43000 -0.67	84.88	83.23	84.49	45,638
15 Feb 16	84.10000 +2.21	84.92	82.87	82.87	49,418
12 Feb 16	81.89000 -0.55	82.53	80.81	82.48	61,631
11 Feb 16	82.44000 -2.84	84.76	81.38	84.76	87,323
10 Feb 16	85.28000 +2.18	86.46	83.07	83.13	76,671
09 Feb 16	83.10000 +1.09	84.07	79.98	82.00	103,778
08 Feb 16	82.01000 -4.86	87.74	81.84	87.49	93,724
05 Feb 16	86.87000 -2.95	90.47	86.77	89.57	64,129
04 Feb 16	89.82000 -0.24	90.74	88.64	90.73	57,948
03 Feb 16	90.06000 -2.09	92.90	89.20	92.00	50,056
02 Feb 16	92.15000 +0.14	92.58	91.08	91.77	54,295
01 Feb 16	92.01000 +1.97	92.05	88.80	89.92	78,230
29 Jan 16	90.04000 +2.26	90.04	88.17	88.38	47,664
28 Jan 16	87.78000 -1.23	89.42	87.19	88.76	66,267
27 Jan 16	89.01000 +0.08	89.92	88.46	89.24	54,129
26 Jan 16	88.93000 -0.39	89.33	87.51	88.51	44,116
25 Jan 16	89.32000 +0.46	89.64	88.26	89.11	47,137
22 Jan 16	88.86000 +0.90	90.25	88.51	88.73	97,903
21 Jan 16	87.96000 -0.78	89.87	86.60	88.65	88,170
20 Jan 16	88.74000 -4.88	93.55	88.53	92.76	126,248
19 Jan 16	93.62000 +2.69	93.99	90.52	90.52	90,198
18 Jan 16	90.93000 +0.51	91.44	90.23	90.30	81,414
15 Jan 16	90.42000 +0.30	91.13	88.56	90.40	100,985
14 Jan 16	90.12000 +0.78	90.82	88.35	90.51	88,021
13 Jan 16	89.34000 +0.60	90.85	89.09	89.15	53,781
12 Jan 16	88.74000 +1.65	89.36	87.66	87.74	52,340
11 Jan 16	87.09000 -0.99	88.46	86.30	88.00	119,457
08 Jan 16	88.08000 -1.43	90.85	88.08	89.44	58,112
07 Jan 16	89.51000 -2.21	90.26	87.44	90.26	85,464
06 Jan 16	91.72000 -1.30	93.01	91.08	93.01	37,569
05 Jan 16	93.02000 -0.41	94.45	91.70	93.77	48,401
04 Jan 16	93.43000 -1.17	93.83	92.23	93.80	42,387
31 Dec 15	94.60000 -1.91	96.47	94.42	96.47	19,334
30 Dec 15	96.51000 -0.35	96.90	95.55	96.76	36,738
29 Dec 15	96.86000 +2.69	96.86	94.39	94.39	41,157
28 Dec 15	94.17000 +1.07	94.41	92.81	93.01	17,498
24 Dec 15	93.10000 -0.12	93.39	93.01	93.24	3,048
23 Dec 15	93.22000 +1.98	93.22	91.46	91.46	33,679
22 Dec 15	91.24000 -0.07	91.85	90.75	91.57	30,470
21 Dec 15	91.31000 -1.20	92.85	91.31	92.50	36,936
18 Dec 15	92.51000 -2.89	94.44	92.01	94.00	114,144
17 Dec 15	95.40000 +1.37	95.99	94.93	95.00	54,418
16 Dec 15	94.03000 +0.34	94.74	93.61	93.88	46,096
15 Dec 15	93.69000 +2.16	93.71	91.66	91.74	60,247
14 Dec 15	91.53000 +0.44	92.14	90.70	91.00	78,341
11 Dec 15	91.09000 -0.13	91.48	90.26	91.01	69,150
10 Dec 15	91.22000 -1.08	92.01	90.45	92.01	40,448
09 Dec 15	92.30000 -0.06	93.14	91.62	92.49	56,015
08 Dec 15	92.36000 -1.36	94.40	92.33	93.69	51,663
07 Dec 15	93.72000 -0.29	95.93	93.00	93.79	87,563
04 Dec 15	94.01000 -0.23	94.37	92.65	93.98	42,745
03 Dec 15	94.24000 -1.91	97.32	94.07	96.00	60,774
02 Dec 15	96.15000 +0.25	96.91	95.58	95.76	44,128
01 Dec 15	95.90000 -1.02	97.45	95.72	97.04	48,376
30 Nov 15	96.92000 +1.92	97.04	94.98	95.22	52,196
27 Nov 15	95.00000 +0.77	95.96	93.51	93.95	63,479
26 Nov 15	94.23000 +0.49	94.40	93.20	93.26	33,972
25 Nov 15	93.74000 +1.93	93.84	91.51	91.51	36,673
24 Nov 15	91.81000 -0.91	92.61	91.27	92.51	73,600
23 Nov 15	92.72000 -0.38	93.28	92.26	92.99	40,344
20 Nov 15	93.10000 +0.19	93.41	91.97	92.53	37,716
19 Nov 15	92.91000 +0.62	93.56	92.11	92.11	56,649
18 Nov 15	92.29000 -0.12	92.65	91.39	92.01	32,120
17 Nov 15	92.41000 +1.21	93.65	91.24	91.24	50,642
16 Nov 15	91.20000 +0.69	91.40	89.02	89.51	61,648
13 Nov 15	90.51000 -1.93	92.55	90.33	92.44	39,703
12 Nov 15	92.44000 -0.81	94.31	92.22	92.76	49,311
11 Nov 15	93.25000 +2.10	93.40	91.49	91.49	79,055
10 Nov 15	91.15000 +0.37	91.37	90.48	90.92	57,784
09 Nov 15	90.78000 -1.34	92.09	90.74	91.61	66,224
06 Nov 15	92.12000 -1.28	93.40	92.03	93.37	36,628
05 Nov 15	93.40000 +1.51	95.23	91.76	91.76	71,279
04 Nov 15	91.89000 +0.05	92.16	91.54	91.73	49,167
03 Nov 15	91.84000 +0.18	91.92	91.19	91.65	40,557
02 Nov 15	91.66000 -0.82	92.20	91.50	91.78	50,914
30 Oct 15	92.48000 -0.83	93.66	91.78	93.00	83,833
29 Oct 15	93.31000 -0.54	94.93	91.80	93.95	91,451
28 Oct 15	93.85000 +6.55	96.42	91.20	92.30	272,697
27 Oct 15	87.30000 -0.98	88.43	87.30	88.27	103,908
26 Oct 15	88.28000 -1.96	90.07	87.92	89.88	68,281
23 Oct 15	90.24000 +1.48	90.59	88.63	89.00	60,828
22 Oct 15	88.76000 +0.89	89.08	87.36	87.75	39,028
21 Oct 15	87.87000 +0.00	88.20	87.50	87.92	76,220
20 Oct 15	87.87000 +1.25	88.08	86.39	86.39	61,204
19 Oct 15	86.62000 +0.38	86.89	85.71	85.89	46,454
16 Oct 15	86.24000 +0.89	86.49	85.22	85.50	56,662
15 Oct 15	85.35000 +0.92	86.01	84.02	84.86	39,590
14 Oct 15	84.43000 -1.14	85.34	84.26	85.34	29,869
13 Oct 15	85.57000 +0.05	86.03	85.01	85.51	30,641
12 Oct 15	85.52000 -0.12	86.07	84.94	85.47	67,102
09 Oct 15	85.64000 +0.16	86.10	85.18	85.98	51,423
08 Oct 15	85.48000 -0.03	86.15	85.33	85.53	56,448
07 Oct 15	85.51000 -0.25	86.32	84.80	85.70	74,810
06 Oct 15	85.76000 -0.14	86.24	85.33	85.99	51,524
05 Oct 15	85.90000 +2.19	86.03	84.32	84.36	70,369
02 Oct 15	83.71000 -0.45	85.12	82.53	84.45	74,782
01 Oct 15	84.16000 +1.75	86.47	82.86	82.86	130,137
30 Sep 15	82.41000 +1.97	82.87	81.03	81.03	63,728
29 Sep 15	80.44000 -0.98	81.33	79.75	81.01	126,734
28 Sep 15	81.42000 -1.46	82.99	81.42	82.51	57,663
25 Sep 15	82.88000 +3.36	83.62	80.48	80.48	90,702
24 Sep 15	79.52000 -2.10	82.10	79.01	81.60	109,549
23 Sep 15	81.62000 +0.62	81.90	80.43	81.00	62,748
22 Sep 15	81.00000 -1.61	82.68	80.80	82.60	101,545
21 Sep 15	82.61000 +0.84	83.36	80.90	81.67	62,485
18 Sep 15	81.77000 +0.52	81.77	80.20	80.94	148,656
17 Sep 15	81.25000 +1.31	81.52	79.33	80.10	56,910
16 Sep 15	79.94000 +0.18	82.61	79.51	80.00	71,840
15 Sep 15	79.76000 -0.66	80.87	79.62	80.51	41,493
14 Sep 15	80.42000 -1.17	82.38	80.42	81.64	69,321
11 Sep 15	81.59000 +0.03	82.04	80.41	82.00	57,414
10 Sep 15	81.56000 -0.25	82.79	80.80	81.52	101,804
09 Sep 15	81.81000 +2.04	83.13	81.21	81.21	122,281
08 Sep 15	79.77000 -1.95	82.40	78.93	81.89	134,233
07 Sep 15	81.72000 -0.01	82.68	80.51	82.03	57,082
04 Sep 15	81.73000 -1.51	83.49	81.26	83.20	91,483
03 Sep 15	83.24000 +2.11	84.70	81.68	81.68	86,768
02 Sep 15	81.13000 +0.81	81.74	79.91	80.40	105,530
01 Sep 15	80.32000 -2.66	82.57	79.54	82.26	58,925
31 Aug 15	82.98000 -0.55	83.64	82.35	83.56	42,766
28 Aug 15	83.53000 -0.12	83.82	81.82	83.68	57,490
27 Aug 15	83.65000 +1.39	83.80	82.77	82.99	80,541
26 Aug 15	82.26000 -0.46	83.58	80.66	82.29	70,671
25 Aug 15	82.72000 +2.90	83.29	80.00	80.05	87,226
24 Aug 15	79.82000 -3.08	81.22	77.55	81.05	80,838
21 Aug 15	82.90000 -2.85	85.02	82.73	85.00	81,875
20 Aug 15	85.75000 -2.69	88.73	85.26	88.26	77,399
19 Aug 15	88.44000 -0.77	89.03	87.54	89.01	36,444
18 Aug 15	89.21000 +0.16	89.64	88.55	89.18	35,622
17 Aug 15	89.05000 -0.20	90.00	88.14	89.61	40,077
14 Aug 15	89.25000 +1.12	89.74	88.29	88.41	58,297
13 Aug 15	88.13000 +2.04	88.98	86.80	86.99	101,171
12 Aug 15	86.09000 -4.80	90.26	85.02	90.26	116,922
11 Aug 15	90.89000 -1.11	91.76	89.64	91.76	56,785
10 Aug 15	92.00000 +0.13	92.75	91.39	91.99	59,070
07 Aug 15	91.87000 -1.10	93.16	91.62	93.00	48,280
06 Aug 15	92.97000 -0.21	93.67	92.73	92.98	46,320
05 Aug 15	93.18000 +0.24	93.95	92.82	93.00	75,118
04 Aug 15	92.94000 +0.81	92.94	91.50	92.27	49,913
03 Aug 15	92.13000 +0.27	93.35	91.81	91.90	67,181
31 Jul 15	91.86000 +0.93	91.98	90.34	90.76	82,919
30 Jul 15	90.93000 -0.15	91.00	90.18	91.00	73,005
29 Jul 15	91.08000 +1.78	91.50	89.32	89.32	84,399
28 Jul 15	89.30000 +1.04	90.10	88.55	88.62	76,199
27 Jul 15	88.26000 -2.46	90.49	87.22	90.26	98,262
24 Jul 15	90.72000 +0.99	90.98	89.55	90.20	96,451
23 Jul 15	89.73000 -2.02	92.25	88.35	92.15	141,929
22 Jul 15	91.75000 -0.35	92.49	91.52	92.10	74,447
21 Jul 15	92.10000 +0.20	92.37	91.58	91.90	134,375
20 Jul 15	91.90000 +0.69	92.10	91.06	91.24	106,737
17 Jul 15	91.21000 +0.28	91.73	90.88	91.30	78,114
16 Jul 15	90.93000 +0.63	91.24	89.86	90.34	84,852
15 Jul 15	90.30000 -1.27	91.92	89.95	91.00	85,546
14 Jul 15	91.57000 -0.08	91.98	90.17	91.98	83,175
13 Jul 15	91.65000 +2.40	91.99	89.63	89.63	95,762
10 Jul 15	89.25000 +3.11	89.35	86.45	86.72	99,110
09 Jul 15	86.14000 +1.31	86.35	85.03	85.03	90,798
08 Jul 15	84.83000 -0.22	85.53	84.00	85.30	91,342
07 Jul 15	85.05000 -1.65	86.88	84.79	86.59	116,855
06 Jul 15	86.70000 -0.28	87.06	85.79	86.11	90,935
03 Jul 15	86.98000 -1.12	88.59	86.00	88.01	78,783
02 Jul 15	88.10000 -0.50	89.17	87.71	88.32	182,786
01 Jul 15	88.60000 +5.00	89.25	84.08	84.24	247,697
30 Jun 15	83.60000 -0.10	84.53	82.28	83.51	116,746
29 Jun 15	83.70000 -1.37	85.03	81.89	82.91	135,444
26 Jun 15	85.07000 -0.76	85.83	84.78	85.51	115,906
25 Jun 15	85.83000 +0.43	86.33	84.88	85.32	94,182
24 Jun 15	85.40000 +0.91	86.02	84.26	84.26	112,458
23 Jun 15	84.49000 +0.48	85.44	83.86	84.00	138,649
22 Jun 15	84.01000 +5.40	84.15	78.73	79.00	323,030
19 Jun 15	78.61000 -0.36	79.56	78.45	78.99	339,475
18 Jun 15	78.97000 -0.06	79.38	78.24	78.74	83,319
17 Jun 15	79.03000 +0.73	79.16	78.08	78.13	90,224
16 Jun 15	78.30000 +0.02	78.55	76.97	78.26	83,784
15 Jun 15	78.28000 -0.59	78.64	77.91	78.26	64,319
12 Jun 15	78.87000 -0.20	79.78	78.41	78.95	69,180
11 Jun 15	79.07000 -0.43	79.50	78.00	79.26	123,114
10 Jun 15	79.50000 +0.71	79.63	78.34	78.91	118,774
09 Jun 15	78.79000 -0.41	79.42	78.18	79.01	47,136
08 Jun 15	79.20000 +0.55	80.17	78.53	78.98	61,088
05 Jun 15	78.65000 -1.04	79.86	78.51	79.86	47,134
04 Jun 15	79.69000 -0.64	80.40	79.09	80.26	54,264
03 Jun 15	80.33000 -0.73	81.58	80.20	81.00	97,537
02 Jun 15	81.06000 +0.36	81.60	80.32	80.85	111,391
01 Jun 15	80.70000 +0.01	81.53	80.46	80.53	95,425
29 May 15	80.69000 -0.89	81.58	80.17	81.50	90,015
28 May 15	81.58000 -0.30	82.03	81.51	81.51	86,073
27 May 15	81.88000 +0.94	81.99	80.99	81.08	167,231
26 May 15	80.94000 -1.06	82.05	80.94	81.90	45,007
25 May 15	82.00000 +0.29	82.00	81.51	81.90	18,015
22 May 15	81.71000 -0.28	82.15	81.52	81.84	50,215
21 May 15	81.99000 +0.10	82.28	81.67	81.87	72,442
20 May 15	81.89000 +0.00	82.45	81.65	81.91	79,089
19 May 15	81.89000 +0.11	82.34	81.50	81.99	130,030
18 May 15	81.78000 +0.78	82.40	81.36	81.70	282,457
15 May 15	81.00000 -1.64	82.49	81.00	81.11	155,539
14 May 15	82.64000 -0.05	82.99	82.45	82.75	68,798
13 May 15	82.69000 +1.29	82.98	81.26	81.70	113,092
12 May 15	81.40000 -1.59	82.88	80.52	82.70	131,811
11 May 15	82.99000 +0.77	83.31	81.92	82.25	61,759
08 May 15	82.22000 +1.02	82.89	80.61	81.98	75,553
07 May 15	81.20000 -0.44	81.74	79.86	81.26	85,803
06 May 15	81.64000 -0.52	82.98	81.64	82.00	127,311
05 May 15	82.16000 -4.06	85.55	82.16	84.50	168,168
04 May 15	86.22000 +3.50	86.40	82.26	82.26	113,436
30 Apr 15	82.72000 -1.98	85.31	82.18	84.61	157,301
29 Apr 15	84.70000 +0.00	86.38	84.68	84.70	136,905
28 Apr 15	84.70000 -2.33	87.66	83.51	86.52	279,974
27 Apr 15	87.03000 +4.19	87.66	81.84	81.92	413,869
24 Apr 15	82.84000 +12.37	84.16	76.37	76.76	662,871
23 Apr 15	70.47000 +0.48	70.70	69.69	69.99	67,869
22 Apr 15	69.99000 -0.53	70.50	69.02	70.50	103,537
21 Apr 15	70.52000 +0.99	70.70	69.26	69.62	77,844
20 Apr 15	69.53000 -0.36	70.49	68.94	69.85	81,646
17 Apr 15	69.89000 -0.92	71.07	69.83	70.76	53,660
16 Apr 15	70.81000 -1.01	71.82	70.62	71.64	98,011
15 Apr 15	71.82000 +1.55	72.16	70.07	70.49	112,570
14 Apr 15	70.27000 +1.00	70.53	68.82	69.28	145,749
13 Apr 15	69.27000 +0.32	69.39	68.44	68.62	109,251
10 Apr 15	68.95000 +0.96	69.35	67.81	67.94	135,721
09 Apr 15	67.99000 -0.85	68.18	66.05	68.18	133,833
08 Apr 15	68.84000 +0.36	68.95	68.27	68.50	85,178
07 Apr 15	68.48000 +0.59	68.55	67.68	67.71	74,170
02 Apr 15	67.89000 +0.32	68.10	67.26	67.26	54,046
01 Apr 15	67.57000 +0.47	67.82	66.75	67.01	87,003
31 Mar 15	67.10000 -0.48	68.43	66.51	67.26	130,975
30 Mar 15	67.58000 +0.45	68.15	67.04	67.13	64,847
27 Mar 15	67.13000 +0.13	67.49	66.76	66.76	66,760
26 Mar 15	67.00000 -0.30	67.26	65.87	67.01	100,875
25 Mar 15	67.30000 +0.13	67.61	67.01	67.31	66,734
24 Mar 15	67.17000 -0.27	67.45	66.74	67.35	72,321
23 Mar 15	67.44000 +0.28	68.00	65.50	67.16	120,268
20 Mar 15	67.16000 +1.09	67.80	65.91	66.01	147,427
19 Mar 15	66.07000 +0.02	66.34	65.51	65.77	62,470
18 Mar 15	66.05000 -0.40	66.65	65.76	66.48	86,860
17 Mar 15	66.45000 -0.10	66.80	66.12	66.55	60,085
16 Mar 15	66.55000 +0.81	66.95	65.65	65.65	70,775
13 Mar 15	65.74000 +0.06	66.00	65.46	65.65	42,513
12 Mar 15	65.68000 -0.43	66.02	65.34	65.92	61,355
11 Mar 15	66.11000 +0.62	66.27	65.27	65.29	46,760
10 Mar 15	65.49000 -0.63	66.46	64.96	66.01	61,638
09 Mar 15	66.12000 -0.21	66.49	65.72	66.39	62,932
06 Mar 15	66.33000 +0.13	66.99	65.94	66.01	46,933
05 Mar 15	66.20000 +0.60	66.47	65.36	65.36	58,820
04 Mar 15	65.60000 +0.33	65.62	65.19	65.26	82,147
03 Mar 15	65.27000 -0.16	66.02	65.01	65.26	70,613
02 Mar 15	65.43000 -0.90	66.50	65.12	65.83	106,933
27 Feb 15	66.33000 -0.32	66.88	65.88	66.36	76,303
26 Feb 15	66.65000 -0.54	67.24	65.78	67.01	91,692
25 Feb 15	67.19000 -0.20	67.66	66.84	67.04	51,973
24 Feb 15	67.39000 +0.69	67.47	66.49	66.51	104,756
23 Feb 15	66.70000 +0.01	66.93	66.42	66.80	65,948
20 Feb 15	66.69000 -0.19	67.19	66.33	66.51	85,413
19 Feb 15	66.88000 +0.15	66.95	66.23	66.51	46,735
18 Feb 15	66.73000 +0.94	67.20	65.76	65.99	62,282
17 Feb 15	65.79000 -0.26	66.65	65.35	65.76	55,164
16 Feb 15	66.05000 +0.34	66.38	65.34	65.51	74,742
13 Feb 15	65.71000 +0.33	66.47	65.47	65.74	71,741
12 Feb 15	65.38000 +1.25	65.46	63.92	63.92	83,335
11 Feb 15	64.13000 +0.14	64.26	63.46	64.00	56,321
10 Feb 15	63.99000 +1.01	63.99	62.57	62.76	99,932
09 Feb 15	62.98000 +0.40	62.99	62.33	62.61	85,126
06 Feb 15	62.58000 -0.19	62.78	62.01	62.65	64,481
05 Feb 15	62.77000 +0.38	62.80	62.18	62.51	58,588
04 Feb 15	62.39000 +0.89	63.87	61.55	61.55	147,524
03 Feb 15	61.50000 +1.33	61.80	59.94	60.01	99,134
02 Feb 15	60.17000 -0.50	61.20	59.76	60.80	59,634
30 Jan 15	60.67000 +0.73	60.74	59.85	59.86	81,594
29 Jan 15	59.94000 -0.05	60.19	59.59	59.94	77,780
28 Jan 15	59.99000 +0.49	60.49	59.29	59.50	110,460
27 Jan 15	59.50000 +0.00	59.78	58.80	59.50	227,534
26 Jan 15	59.50000 +0.50	59.80	58.90	59.00	155,881
23 Jan 15	59.00000 -0.30	59.59	58.75	59.49	133,455
22 Jan 15	59.30000 +0.10	59.50	58.90	59.20	83,938
21 Jan 15	59.20000 -0.25	59.61	58.01	59.50	190,193
20 Jan 15	59.45000 -0.25	59.69	59.10	59.50	96,851
19 Jan 15	59.70000 +0.44	59.86	59.24	59.63	101,565
16 Jan 15	59.26000 -3.50	62.19	59.22	61.73	244,632
15 Jan 15	62.76000 +0.13	63.09	61.76	62.74	59,991
14 Jan 15	62.63000 -0.08	63.21	62.27	62.27	84,936
13 Jan 15	62.71000 +1.14	63.54	61.57	61.64	58,074
12 Jan 15	61.57000 +0.57	61.92	60.76	61.24	105,269
09 Jan 15	61.00000 -0.36	61.53	60.74	61.13	29,974
08 Jan 15	61.36000 +1.35	61.66	60.05	60.25	30,539
07 Jan 15	60.01000 -0.44	60.48	59.76	60.34	68,497
06 Jan 15	60.45000 -0.35	60.98	60.37	60.76	62,857
05 Jan 15	60.80000 -0.65	61.69	60.52	61.50	49,706
02 Jan 15	61.45000 -0.12	61.97	61.23	61.74	32,076
31 Dec 14	61.57000 +0.20	61.69	61.26	61.26	3,524
30 Dec 14	61.37000 -0.48	61.87	61.34	61.76	18,146
29 Dec 14	61.85000 -0.17	62.17	61.52	61.76	36,696
24 Dec 14	62.02000 -0.03	62.49	62.01	62.01	6,482
23 Dec 14	62.05000 +0.30	62.45	61.51	61.51	66,066
22 Dec 14	61.75000 +0.70	61.87	60.73	60.73	46,928
19 Dec 14	61.05000 +0.17	61.56	60.62	60.89	62,462
18 Dec 14	60.88000 +1.15	61.24	59.92	59.96	80,432
17 Dec 14	59.73000 -0.63	60.35	59.55	60.30	85,389
16 Dec 14	60.36000 -3.08	63.29	59.56	63.26	161,833
15 Dec 14	63.44000 -0.02	64.73	63.29	63.40	69,529
12 Dec 14	63.46000 -1.09	64.51	63.46	64.51	35,996
11 Dec 14	64.55000 -0.35	64.96	64.15	64.76	43,808
10 Dec 14	64.90000 -0.14	65.69	64.76	65.01	55,297
09 Dec 14	65.04000 -0.60	65.69	64.61	65.69	100,970
08 Dec 14	65.64000 +0.32	65.88	65.15	65.26	42,816
05 Dec 14	65.32000 -0.08	66.10	65.24	65.70	46,965
04 Dec 14	65.40000 -0.90	66.74	65.30	66.30	41,928
03 Dec 14	66.30000 -0.17	66.60	66.06	66.46	95,863
02 Dec 14	66.47000 +0.22	66.74	65.85	66.04	57,179
01 Dec 14	66.25000 +0.57	66.25	65.67	65.69	29,937
28 Nov 14	65.68000 -0.20	66.03	65.68	65.76	22,616
27 Nov 14	65.88000 +0.21	66.10	65.54	65.54	25,490
26 Nov 14	65.67000 -0.28	66.09	65.45	65.76	22,438
25 Nov 14	65.95000 +0.30	66.07	65.50	65.59	29,282
24 Nov 14	65.65000 +0.11	65.91	65.01	65.34	34,221
21 Nov 14	65.54000 +0.41	66.10	65.01	65.01	57,367
20 Nov 14	65.13000 -0.17	65.31	64.80	65.18	44,673
19 Nov 14	65.30000 +0.40	65.44	64.82	64.82	36,255
18 Nov 14	64.90000 +0.27	65.05	64.59	64.98	32,115
17 Nov 14	64.63000 +0.86	64.85	63.51	63.59	45,271
14 Nov 14	63.77000 -0.83	64.88	63.77	64.60	60,414
13 Nov 14	64.60000 -0.15	65.49	64.40	64.80	51,549
12 Nov 14	64.75000 -0.23	65.40	64.63	64.99	43,577
11 Nov 14	64.98000 -0.21	65.50	64.89	64.99	22,848
10 Nov 14	65.19000 +0.06	65.33	64.99	65.01	30,769
07 Nov 14	65.13000 +0.13	65.37	64.94	65.00	38,310
06 Nov 14	65.00000 +0.02	65.30	64.88	64.98	46,157
05 Nov 14	64.98000 +0.22	65.26	63.76	64.01	68,847
04 Nov 14	64.76000 -0.53	65.35	64.61	65.01	44,360
03 Nov 14	65.29000 +0.00	65.60	64.90	64.90	79,137
31 Oct 14	65.29000 +0.63	65.29	64.54	64.75	96,046
30 Oct 14	64.66000 +0.25	64.66	64.05	64.50	72,895
29 Oct 14	64.41000 +0.20	64.69	64.07	64.07	107,200
28 Oct 14	64.21000 -0.14	64.62	63.89	64.06	75,460
27 Oct 14	64.35000 +0.00	64.65	63.82	64.00	213,112
24 Oct 14	64.35000 +4.81	64.55	59.85	60.00	210,637
23 Oct 14	59.54000 -0.05	59.66	58.80	59.29	39,791
22 Oct 14	59.59000 +0.05	59.91	59.39	59.61	48,971
21 Oct 14	59.54000 +1.28	59.70	58.01	58.01	70,140
20 Oct 14	58.26000 -0.17	58.78	58.05	58.19	37,043
17 Oct 14	58.43000 +0.71	58.57	57.51	58.00	134,015
16 Oct 14	57.72000 -0.30	58.66	57.33	58.11	92,862
15 Oct 14	58.02000 -0.34	59.06	57.79	58.19	58,631
14 Oct 14	58.36000 +0.36	58.51	57.26	58.00	52,759
13 Oct 14	58.00000 -0.21	58.74	58.00	58.00	68,600
10 Oct 14	58.21000 -0.67	58.57	57.74	58.57	50,431
09 Oct 14	58.88000 -0.15	59.68	58.88	59.19	48,434
08 Oct 14	59.03000 -0.09	59.24	58.67	59.01	46,622
07 Oct 14	59.12000 -0.31	59.61	58.94	59.47	62,554
06 Oct 14	59.43000 +0.55	59.99	59.00	59.00	47,256
03 Oct 14	58.88000 -0.41	59.62	58.69	59.50	49,474
02 Oct 14	59.29000 +0.32	59.67	58.76	59.19	77,936
01 Oct 14	58.97000 -0.75	60.00	58.92	59.72	56,830
30 Sep 14	59.72000 -0.28	60.11	59.63	60.11	47,312
29 Sep 14	60.00000 -0.68	60.77	59.86	60.76	39,002
26 Sep 14	60.68000 -0.50	61.28	60.51	61.20	45,736
25 Sep 14	61.18000 -0.23	62.00	60.90	61.49	44,528
24 Sep 14	61.41000 +0.10	61.41	60.86	61.29	55,812
23 Sep 14	61.31000 -1.25	62.65	61.30	62.62	44,642
22 Sep 14	62.56000 -0.27	62.95	62.26	62.51	27,221
19 Sep 14	62.83000 +0.03	63.48	62.68	62.80	59,768
18 Sep 14	62.80000 +0.12	63.07	62.23	62.86	45,857
17 Sep 14	62.68000 -0.38	63.24	62.68	63.24	37,789
16 Sep 14	63.06000 -0.55	63.56	62.97	63.53	88,272
15 Sep 14	63.61000 +0.08	63.85	63.25	63.64	64,328
12 Sep 14	63.53000 +1.32	63.55	62.22	62.38	97,098
11 Sep 14	62.21000 +0.57	62.49	61.79	61.79	46,292
10 Sep 14	61.64000 +0.28	61.84	61.30	61.49	115,970
09 Sep 14	61.36000 -0.13	61.50	61.07	61.40	42,742
08 Sep 14	61.49000 +0.53	61.49	60.80	61.06	64,671
05 Sep 14	60.96000 -0.41	61.50	60.76	61.26	76,382
04 Sep 14	61.37000 +0.72	61.48	60.60	60.70	34,924
03 Sep 14	60.65000 +0.55	60.97	60.20	60.22	38,836
02 Sep 14	60.10000 -0.15	60.62	59.59	60.36	46,338
01 Sep 14	60.25000 +0.35	60.28	59.80	59.99	38,174
29 Aug 14	59.90000 -0.34	60.35	59.82	60.35	64,832
28 Aug 14	60.24000 -0.90	61.12	60.09	61.12	25,955
27 Aug 14	61.14000 -0.01	61.36	60.85	61.01	21,208
26 Aug 14	61.15000 +0.35	61.30	60.53	60.87	38,642
25 Aug 14	60.80000 +0.68	60.80	60.36	60.49	32,023
22 Aug 14	60.12000 -0.85	61.04	59.90	61.00	29,888
21 Aug 14	60.97000 +0.07	61.07	60.70	60.70	32,689
20 Aug 14	60.90000 +0.00	61.28	60.56	60.97	30,192
19 Aug 14	60.90000 +0.27	60.98	60.39	60.70	37,927
18 Aug 14	60.63000 +0.29	60.79	60.40	60.40	16,680
15 Aug 14	60.34000 -0.06	61.11	60.01	60.61	30,903
14 Aug 14	60.40000 +0.16	60.54	60.02	60.30	34,918
13 Aug 14	60.24000 -0.06	60.71	60.11	60.49	26,275
12 Aug 14	60.30000 +0.41	60.30	59.89	59.99	27,636
11 Aug 14	59.89000 +0.35	60.25	59.72	59.74	28,367
08 Aug 14	59.54000 -0.55	59.85	59.05	59.53	49,171
07 Aug 14	60.09000 -0.04	60.49	59.91	60.24	28,828
06 Aug 14	60.13000 +0.26	60.40	59.56	59.67	55,788
05 Aug 14	59.87000 +0.43	60.14	59.27	59.29	51,152
04 Aug 14	59.44000 -0.83	60.27	59.34	60.27	38,231
01 Aug 14	60.27000 -0.28	60.88	59.51	60.51	65,334
31 Jul 14	60.55000 -1.82	62.48	60.50	62.48	45,931
30 Jul 14	62.37000 -0.53	63.00	62.22	63.00	26,923
29 Jul 14	62.90000 +0.47	63.15	62.30	62.37	59,776
28 Jul 14	62.43000 -0.30	62.80	62.27	62.74	34,966
25 Jul 14	62.73000 +0.06	63.00	62.43	62.80	179,753
24 Jul 14	62.67000 -1.21	63.51	62.21	63.51	93,568
23 Jul 14	63.88000 +0.14	64.11	63.65	63.65	59,396
22 Jul 14	63.74000 -0.39	64.29	63.74	64.00	34,542
21 Jul 14	64.13000 -0.35	64.76	63.51	64.03	38,937
18 Jul 14	64.48000 +0.33	64.88	63.81	64.16	46,545
17 Jul 14	64.15000 -0.62	64.72	64.14	64.65	22,801
16 Jul 14	64.77000 +0.98	64.80	63.76	63.84	54,617
15 Jul 14	63.79000 -0.70	64.50	63.70	64.50	65,422
14 Jul 14	64.49000 +0.67	64.62	63.71	63.92	22,458
11 Jul 14	63.82000 +0.13	64.05	63.23	63.62	32,153
10 Jul 14	63.69000 -0.04	64.25	63.36	63.88	43,896
09 Jul 14	63.73000 +0.01	63.95	63.52	63.79	30,987
08 Jul 14	63.72000 -0.40	64.25	63.07	64.08	42,780
07 Jul 14	64.12000 -1.15	65.00	64.12	65.00	18,602
04 Jul 14	65.27000 -0.38	65.74	65.10	65.56	14,720
03 Jul 14	65.65000 +0.30	65.79	65.31	65.31	33,386
02 Jul 14	65.35000 +0.74	65.46	64.60	64.60	43,678
01 Jul 14	64.61000 -0.04	65.33	64.28	64.69	40,515
30 Jun 14	64.65000 -1.20	66.15	64.15	65.90	80,047
27 Jun 14	65.85000 +0.09	65.90	65.36	65.89	59,797
26 Jun 14	65.76000 +0.17	66.33	65.50	65.50	41,957
25 Jun 14	65.59000 +0.16	65.80	65.13	65.44	31,671
24 Jun 14	65.43000 +0.30	65.97	64.99	65.06	51,946
23 Jun 14	65.13000 +0.44	65.24	64.00	64.46	34,517
20 Jun 14	64.69000 -0.91	65.39	64.29	65.03	66,362
19 Jun 14	65.60000 +0.12	66.49	65.56	65.56	33,021
18 Jun 14	65.48000 +0.24	65.64	65.01	65.24	64,780
17 Jun 14	65.24000 +0.33	65.57	64.43	64.92	37,397
16 Jun 14	64.91000 -0.45	65.49	64.50	65.26	21,417
13 Jun 14	65.36000 -1.22	66.74	65.22	66.74	47,115
12 Jun 14	66.58000 +0.51	66.93	66.07	66.10	18,856
11 Jun 14	66.07000 -0.17	66.30	65.64	66.11	19,358
10 Jun 14	66.24000 +0.14	66.37	65.00	66.10	44,924
09 Jun 14	66.10000 -0.08	66.66	66.01	66.20	20,187
06 Jun 14	66.18000 +0.17	66.59	65.76	66.00	34,247
05 Jun 14	66.01000 -0.42	66.50	65.43	66.49	43,206
04 Jun 14	66.43000 +0.82	66.50	65.33	65.77	33,947
03 Jun 14	65.61000 -0.48	66.00	65.39	66.00	28,672
02 Jun 14	66.09000 -0.07	67.21	66.02	66.24	31,943
30 May 14	66.16000 -0.43	66.59	65.86	66.59	32,520
29 May 14	66.59000 +0.16	66.74	66.16	66.41	12,167
28 May 14	66.43000 -0.08	66.83	66.18	66.60	34,302
27 May 14	66.51000 +0.74	66.73	65.60	65.73	36,616
26 May 14	65.77000 +0.12	66.60	65.58	65.65	43,020
23 May 14	65.65000 -0.74	66.77	65.65	66.25	37,655
22 May 14	66.39000 +1.07	66.39	65.26	65.26	34,918
21 May 14	65.32000 -0.27	65.79	65.14	65.50	44,790
20 May 14	65.59000 -1.08	66.73	65.40	66.70	45,197
19 May 14	66.67000 +0.26	67.15	64.82	64.82	93,692
16 May 14	66.41000 -1.82	68.46	66.06	68.19	55,634
15 May 14	68.23000 -0.66	68.99	68.19	68.54	55,921
14 May 14	68.89000 +1.46	68.90	67.43	67.67	56,195
13 May 14	67.43000 -0.80	68.50	67.34	68.33	33,986
12 May 14	68.23000 +0.51	68.96	67.60	67.60	74,180
09 May 14	67.72000 -0.24	68.00	67.25	67.95	27,992
08 May 14	67.96000 +0.42	68.03	67.19	67.58	90,016
07 May 14	67.54000 +1.00	67.54	66.53	66.62	40,435
06 May 14	66.54000 -0.46	67.24	66.03	66.50	68,417
05 May 14	67.00000 +0.43	67.00	65.83	66.51	29,556
02 May 14	66.57000 +0.15	66.74	66.03	66.03	32,108
30 Apr 14	66.42000 -0.12	66.65	65.80	66.27	42,502
29 Apr 14	66.54000 +0.29	66.90	66.08	66.49	47,522
28 Apr 14	66.25000 +0.94	66.69	65.25	65.33	98,645
25 Apr 14	65.31000 -1.36	65.50	63.80	65.50	101,644
24 Apr 14	66.67000 +0.48	66.90	66.00	66.00	45,320
23 Apr 14	66.19000 +0.39	66.30	65.62	65.70	52,735
22 Apr 14	65.80000 +0.51	65.81	65.00	65.00	63,431
17 Apr 14	65.29000 +0.48	65.29	64.60	64.79	45,129
16 Apr 14	64.81000 +0.61	64.85	64.27	64.49	48,718
15 Apr 14	64.20000 -0.41	64.90	64.20	64.51	43,076
14 Apr 14	64.61000 +0.35	65.01	63.73	63.73	64,881
11 Apr 14	64.26000 -0.20	64.99	63.77	63.77	129,414
10 Apr 14	64.46000 +0.57	65.43	64.02	64.89	143,134
09 Apr 14	63.89000 +0.49	64.12	63.59	63.68	50,524
08 Apr 14	63.40000 -0.05	63.73	62.85	63.35	45,926
07 Apr 14	63.45000 -0.25	63.52	63.04	63.22	66,005
04 Apr 14	63.70000 +0.27	63.70	63.23	63.35	43,275
03 Apr 14	63.43000 -0.87	64.46	63.33	64.18	144,721
02 Apr 14	64.30000 +0.91	64.68	63.19	63.45	103,543
01 Apr 14	63.39000 +0.75	63.39	62.63	62.63	75,431
31 Mar 14	62.64000 +0.09	63.23	62.53	62.60	128,514
28 Mar 14	62.55000 +2.13	62.62	60.50	60.50	119,985
27 Mar 14	60.42000 +0.92	60.46	58.84	59.35	52,558
26 Mar 14	59.50000 +0.75	59.57	58.85	58.90	43,627
25 Mar 14	58.75000 +0.34	59.00	58.36	58.36	41,866
24 Mar 14	58.41000 -0.15	59.00	58.10	58.64	59,414
21 Mar 14	58.56000 -0.74	59.60	58.54	59.25	82,564
20 Mar 14	59.30000 -0.66	60.20	59.00	59.61	120,535
19 Mar 14	59.96000 +1.44	60.00	58.25	58.65	72,312
18 Mar 14	58.52000 +0.34	59.00	58.00	58.01	64,616
17 Mar 14	58.18000 +0.40	58.74	57.84	58.00	48,249
14 Mar 14	57.78000 -0.28	58.00	56.85	57.75	80,641
13 Mar 14	58.06000 +0.04	58.44	57.72	58.20	65,389
12 Mar 14	58.02000 -0.68	58.75	57.73	58.65	41,613
11 Mar 14	58.70000 -0.05	58.97	58.00	58.75	83,504
10 Mar 14	58.75000 +0.51	58.83	58.14	58.25	48,542
07 Mar 14	58.24000 -0.82	59.31	58.24	59.23	64,585
06 Mar 14	59.06000 +0.22	59.75	58.79	58.84	47,154
05 Mar 14	58.84000 -0.15	59.23	57.80	59.11	85,340
04 Mar 14	58.99000 +0.27	60.10	58.96	59.00	145,878
03 Mar 14	58.72000 +0.08	59.20	57.86	58.49	149,742
28 Feb 14	58.64000 -0.25	59.49	57.43	59.29	156,474
27 Feb 14	58.89000 -3.39	62.20	58.79	62.00	120,690
26 Feb 14	62.28000 +0.13	62.50	61.50	62.18	52,614
25 Feb 14	62.15000 -0.48	62.66	61.91	62.60	38,847
24 Feb 14	62.63000 +1.14	62.83	61.25	61.49	75,442
21 Feb 14	61.49000 +0.23	61.95	61.31	61.35	60,221
20 Feb 14	61.26000 +0.18	61.35	60.23	60.80	54,048
19 Feb 14	61.08000 -0.19	61.42	60.90	61.25	48,331
18 Feb 14	61.27000 -0.18	61.60	60.88	61.31	40,887
17 Feb 14	61.45000 +0.83	61.57	60.51	60.75	40,194
14 Feb 14	60.62000 +0.58	60.85	60.13	60.13	52,756
13 Feb 14	60.04000 -0.96	60.90	59.26	60.78	78,096
12 Feb 14	61.00000 +1.17	61.50	60.13	60.13	97,749
11 Feb 14	59.83000 +0.59	59.86	59.15	59.35	72,809
10 Feb 14	59.24000 -0.01	59.94	59.06	59.50	46,009
07 Feb 14	59.25000 -0.14	59.79	59.00	59.50	62,218
06 Feb 14	59.39000 +2.07	59.39	57.20	57.41	92,467
05 Feb 14	57.32000 -0.38	58.58	57.26	57.60	133,179
04 Feb 14	57.70000 -0.24	57.99	57.02	57.75	84,126
03 Feb 14	57.94000 -0.18	58.50	57.50	58.16	102,795
31 Jan 14	58.12000 +0.62	58.64	57.48	57.50	90,364
30 Jan 14	57.50000 -0.78	58.32	57.04	58.32	152,145
29 Jan 14	58.28000 -0.51	59.61	57.50	59.12	151,229
28 Jan 14	58.79000 +0.79	59.13	58.20	58.25	64,369
27 Jan 14	58.00000 -0.20	58.29	57.29	58.20	130,916
24 Jan 14	58.20000 -1.75	59.97	58.00	59.84	122,991
23 Jan 14	59.95000 -0.18	60.75	59.80	60.00	115,554
22 Jan 14	60.13000 -1.47	61.40	60.06	61.40	194,427
21 Jan 14	61.60000 +0.50	61.66	60.76	61.60	52,624
20 Jan 14	61.10000 +1.10	61.34	60.01	60.01	86,330
17 Jan 14	60.00000 -0.02	60.22	59.68	59.98	153,642
16 Jan 14	60.02000 -1.13	61.27	59.91	61.27	197,351
15 Jan 14	61.15000 +0.15	61.50	60.33	61.11	122,936
14 Jan 14	61.00000 -2.01	61.95	60.79	61.95	196,979
13 Jan 14	63.01000 -0.21	63.43	62.85	63.20	35,792
10 Jan 14	63.22000 +0.68	63.72	62.62	62.62	78,905
09 Jan 14	62.54000 -0.88	63.25	61.83	62.05	136,694
08 Jan 14	63.42000 -1.34	64.70	63.28	64.70	63,095
07 Jan 14	64.76000 +0.34	64.96	63.85	64.32	46,763
06 Jan 14	64.42000 -0.27	64.65	64.22	64.51	40,508
03 Jan 14	64.69000 +0.80	65.06	63.62	63.89	76,234
02 Jan 14	63.89000 -1.81	66.08	63.76	65.64	108,772
31 Dec 13	65.70000 +0.84	65.70	64.83	65.00	20,895
30 Dec 13	64.86000 +0.80	65.00	63.96	64.00	95,438
27 Dec 13	64.06000 -0.14	64.32	63.50	64.19	67,001
24 Dec 13	64.20000 +0.54	64.20	63.30	63.60	20,094
23 Dec 13	63.66000 -0.48	64.81	63.41	64.10	95,870
20 Dec 13	64.14000 -0.86	65.38	63.21	64.75	178,752
19 Dec 13	65.00000 +0.19	65.87	64.81	65.00	105,044
18 Dec 13	64.81000 -2.49	66.90	63.60	66.50	291,461
17 Dec 13	67.30000 +0.07	67.57	67.00	67.24	69,585
16 Dec 13	67.23000 +0.24	67.26	66.26	66.78	101,506
13 Dec 13	66.99000 -0.16	67.21	66.75	67.00	53,912
12 Dec 13	67.15000 -0.15	67.50	67.00	67.43	48,949
11 Dec 13	67.30000 -0.15	68.10	67.15	67.45	160,558
10 Dec 13	67.45000 +0.10	67.60	67.22	67.49	98,318
09 Dec 13	67.35000 +0.08	67.45	66.86	67.27	33,416
06 Dec 13	67.27000 +0.27	67.52	66.50	67.04	120,211
05 Dec 13	67.00000 -0.14	67.72	66.45	66.65	107,172
04 Dec 13	67.14000 +0.05	67.96	66.75	67.00	144,622
03 Dec 13	67.09000 -0.91	68.14	66.31	67.80	136,236
02 Dec 13	68.00000 -0.83	68.90	67.61	68.62	87,862
29 Nov 13	68.83000 +0.27	69.00	68.50	68.50	23,463
28 Nov 13	68.56000 -0.22	69.50	68.56	68.70	43,028
27 Nov 13	68.78000 -0.14	68.95	68.52	68.86	21,924
26 Nov 13	68.92000 +0.49	69.00	68.25	68.25	56,583
25 Nov 13	68.43000 +0.86	68.67	67.94	67.99	34,658
22 Nov 13	67.57000 -0.37	68.74	67.47	67.86	51,701
21 Nov 13	67.94000 -0.43	68.00	67.26	67.95	35,114
20 Nov 13	68.37000 +0.47	68.66	67.95	67.95	29,974
19 Nov 13	67.90000 -0.31	68.19	67.75	67.95	30,747
18 Nov 13	68.21000 +0.21	68.22	67.51	67.76	54,193
15 Nov 13	68.00000 -0.60	68.28	67.47	67.90	37,406
14 Nov 13	68.60000 +1.25	68.70	67.11	67.45	83,235
13 Nov 13	67.35000 +0.16	67.37	66.72	66.72	41,099
12 Nov 13	67.19000 +0.28	67.34	66.60	66.98	61,191
11 Nov 13	66.91000 +0.11	67.10	66.34	66.50	39,150
08 Nov 13	66.80000 +0.13	66.88	65.50	66.10	54,262
07 Nov 13	66.67000 +0.90	66.67	65.25	65.77	47,174
06 Nov 13	65.77000 +0.24	66.24	65.39	65.39	35,420
05 Nov 13	65.53000 -0.74	66.33	65.02	66.24	45,658
04 Nov 13	66.27000 +0.44	66.53	65.73	66.00	47,055
01 Nov 13	65.83000 -0.34	66.32	65.51	66.17	28,311
31 Oct 13	66.17000 -0.83	67.11	66.07	66.93	78,794
30 Oct 13	67.00000 +0.79	67.16	66.09	66.36	73,179
29 Oct 13	66.21000 +1.40	66.32	64.64	64.78	103,422
28 Oct 13	64.81000 +0.29	64.82	64.26	64.52	53,412
25 Oct 13	64.52000 +0.13	64.95	63.21	64.70	54,514
24 Oct 13	64.39000 +0.35	64.69	63.65	64.51	51,427
23 Oct 13	64.04000 -2.13	66.74	63.91	66.40	131,977
22 Oct 13	66.17000 -0.43	66.78	65.60	66.60	52,345
21 Oct 13	66.60000 +0.48	66.88	66.12	66.12	38,899
18 Oct 13	66.12000 +0.99	66.22	65.25	65.29	61,103
17 Oct 13	65.13000 -0.49	65.80	64.50	65.80	80,232
16 Oct 13	65.62000 -0.72	65.97	64.85	65.90	78,396
15 Oct 13	66.34000 -0.63	66.94	66.24	66.81	68,238
14 Oct 13	66.97000 +0.11	67.00	66.43	66.43	54,752
11 Oct 13	66.86000 +1.22	67.04	65.64	65.67	75,072
10 Oct 13	65.64000 +0.83	65.95	64.90	64.96	32,998
09 Oct 13	64.81000 -0.31	65.76	64.54	64.97	45,024
08 Oct 13	65.12000 +0.67	65.22	64.45	64.50	39,194
07 Oct 13	64.45000 -0.38	64.63	63.45	64.63	55,244
04 Oct 13	64.83000 +0.60	64.93	63.40	64.10	72,515
03 Oct 13	64.23000 -0.82	65.23	64.20	65.22	60,063
02 Oct 13	65.05000 -0.42	65.50	64.92	65.40	43,074
01 Oct 13	65.47000 +0.65	65.74	64.81	64.81	46,119
30 Sep 13	64.82000 -0.38	65.50	64.32	65.00	82,712
27 Sep 13	65.20000 +2.22	66.19	63.90	64.00	146,884
26 Sep 13	62.98000 +0.49	63.19	62.54	62.80	34,317
25 Sep 13	62.49000 -0.68	63.13	62.44	63.00	20,809
24 Sep 13	63.17000 +1.82	63.17	61.26	61.35	56,450
23 Sep 13	61.35000 -0.84	62.49	61.26	62.21	46,162
20 Sep 13	62.19000 -0.02	62.68	62.03	62.20	138,566
19 Sep 13	62.21000 -0.10	63.60	62.16	62.80	73,792
18 Sep 13	62.31000 +0.09	63.87	62.16	62.30	66,964
17 Sep 13	62.22000 -0.64	62.90	61.75	62.81	56,089
16 Sep 13	62.86000 +0.19	63.25	62.55	62.55	68,693
13 Sep 13	62.67000 +1.21	62.71	61.54	61.74	86,767
12 Sep 13	61.46000 +0.15	62.00	61.07	61.33	36,531
11 Sep 13	61.31000 -0.98	62.44	61.27	62.40	39,103
10 Sep 13	62.29000 +1.29	62.69	61.23	61.24	87,162
09 Sep 13	61.00000 +0.56	61.17	60.25	60.44	34,970
06 Sep 13	60.44000 -0.19	60.45	59.74	60.32	37,357
05 Sep 13	60.63000 +0.62	60.92	60.01	60.30	33,221
04 Sep 13	60.01000 -0.05	60.17	59.25	60.02	32,045
03 Sep 13	60.06000 +0.17	60.48	59.26	59.77	33,594
02 Sep 13	59.89000 +1.25	60.10	58.86	58.97	65,999
30 Aug 13	58.64000 -1.57	60.25	58.64	60.21	70,266
29 Aug 13	60.21000 +0.44	60.39	59.65	59.98	25,232
28 Aug 13	59.77000 -0.45	60.34	59.54	60.13	43,035
27 Aug 13	60.22000 -1.63	61.95	60.16	61.76	62,875
26 Aug 13	61.85000 -0.15	62.27	61.60	62.00	25,573
23 Aug 13	62.00000 +0.35	62.30	61.44	61.75	43,490
22 Aug 13	61.65000 -0.10	62.33	61.44	61.85	40,579
21 Aug 13	61.75000 +0.10	62.18	61.41	61.69	44,593
20 Aug 13	61.65000 +0.01	61.85	60.87	61.67	55,564
19 Aug 13	61.64000 -0.86	62.53	61.39	62.50	59,056
16 Aug 13	62.50000 +0.93	62.61	61.08	61.59	52,958
15 Aug 13	61.57000 -1.28	62.20	60.98	62.20	84,520
14 Aug 13	62.85000 +0.31	63.15	62.50	62.50	51,959
13 Aug 13	62.54000 -0.12	63.14	62.39	62.86	52,447
12 Aug 13	62.66000 -0.16	62.88	62.10	62.77	49,841
09 Aug 13	62.82000 +0.08	63.05	62.53	62.88	46,897
08 Aug 13	62.74000 +0.22	62.85	62.20	62.52	80,261
07 Aug 13	62.52000 -0.73	63.18	62.34	63.18	51,630
06 Aug 13	63.25000 -0.65	64.25	62.94	63.98	80,445
05 Aug 13	63.90000 +0.88	64.00	62.79	63.00	68,684
02 Aug 13	63.02000 +0.09	63.22	62.78	62.78	56,730
01 Aug 13	62.93000 +0.33	63.00	62.40	62.60	60,027
31 Jul 13	62.60000 +0.08	62.89	62.19	62.50	77,395
30 Jul 13	62.52000 +0.21	62.99	62.30	62.33	61,169
29 Jul 13	62.31000 +0.81	62.36	61.45	61.50	78,239
26 Jul 13	61.50000 -0.46	61.81	59.18	59.18	102,542
25 Jul 13	61.96000 +0.31	61.96	59.20	61.80	128,196
24 Jul 13	61.65000 -0.54	62.36	61.40	62.29	98,660
23 Jul 13	62.19000 -0.80	63.00	61.85	63.00	90,600
22 Jul 13	62.99000 +1.20	63.00	61.66	62.00	82,818
19 Jul 13	61.79000 +0.23	61.84	60.90	61.00	166,584
18 Jul 13	61.56000 +0.47	61.70	60.74	61.08	62,308
17 Jul 13	61.09000 +0.56	61.30	60.00	60.53	76,562
16 Jul 13	60.53000 -1.28	60.70	59.95	60.57	78,693
15 Jul 13	61.81000 +1.24	61.81	60.65	60.65	44,970
12 Jul 13	60.57000 -0.50	61.23	60.05	60.98	55,379
11 Jul 13	61.07000 +0.67	61.38	60.35	60.40	61,614
10 Jul 13	60.40000 +0.09	60.64	59.24	60.32	60,744
09 Jul 13	60.31000 +0.64	60.39	59.85	60.00	78,440
08 Jul 13	59.67000 +0.26	60.10	59.55	59.58	43,947
05 Jul 13	59.41000 -0.24	59.97	59.19	59.65	51,759
04 Jul 13	59.65000 +0.89	60.01	59.01	59.32	87,825
03 Jul 13	58.76000 -2.59	61.47	58.48	61.35	220,183
02 Jul 13	61.35000 -0.12	61.84	60.90	61.47	132,340
01 Jul 13	61.47000 -0.67	61.65	61.06	61.50	106,204
28 Jun 13	62.14000 +0.51	62.50	61.75	61.79	108,211
27 Jun 13	61.63000 +0.26	61.80	60.99	61.00	126,265
26 Jun 13	61.37000 +0.11	61.60	61.16	61.31	82,489
25 Jun 13	61.26000 +1.47	61.47	59.80	60.00	98,912
24 Jun 13	59.79000 -1.50	61.39	59.16	61.29	447,403
21 Jun 13	61.29000 -0.21	61.59	60.98	61.21	234,359
20 Jun 13	61.50000 -0.01	61.59	60.65	61.09	294,060
19 Jun 13	61.51000 +0.49	61.60	60.90	61.02	120,589
18 Jun 13	61.02000 +0.47	61.03	60.21	60.54	72,117
17 Jun 13	60.55000 -0.29	61.20	60.28	60.68	83,185
14 Jun 13	60.84000 +0.29	61.00	60.25	60.74	104,882
13 Jun 13	60.55000 -0.37	60.66	59.62	59.82	210,211
12 Jun 13	60.92000 +0.95	61.03	59.89	59.89	142,131
11 Jun 13	59.97000 -0.03	60.03	59.29	59.98	88,342
10 Jun 13	60.00000 +0.01	60.49	59.90	59.90	52,195
07 Jun 13	59.99000 +0.19	60.46	59.60	59.80	139,446
06 Jun 13	59.80000 -0.40	60.15	59.56	60.10	112,975
05 Jun 13	60.20000 +0.47	61.00	60.00	60.01	126,230
04 Jun 13	59.73000 -0.27	60.36	59.71	60.08	61,348
03 Jun 13	60.00000 -0.69	60.50	59.64	60.50	121,580
31 May 13	60.69000 +0.69	60.78	59.65	59.99	84,608
30 May 13	60.00000 +0.09	60.35	59.80	59.80	94,706
29 May 13	59.91000 -0.49	60.24	59.85	60.24	91,231
28 May 13	60.40000 +1.35	60.41	59.13	59.13	98,856
27 May 13	59.05000 +0.05	59.49	59.00	59.14	57,618
24 May 13	59.00000 +1.56	59.57	57.55	57.71	239,475
23 May 13	57.44000 -1.06	57.93	56.82	57.93	43,822
22 May 13	58.50000 -0.58	59.16	58.12	59.08	55,285
21 May 13	59.08000 +0.63	59.08	58.21	58.45	82,410
20 May 13	58.45000 +0.80	58.49	57.74	57.75	24,239
17 May 13	57.65000 +0.14	57.79	57.36	57.51	96,984
16 May 13	57.51000 -0.39	57.75	56.55	56.60	139,782
15 May 13	57.90000 +1.07	57.90	56.75	56.75	56,368
14 May 13	56.83000 -0.60	57.55	56.57	57.49	35,009
13 May 13	57.43000 +0.38	57.71	57.00	57.05	53,264
10 May 13	57.05000 +0.33	57.15	56.30	56.66	69,477
09 May 13	56.72000 +0.98	56.90	55.70	55.74	31,356
08 May 13	55.74000 -0.31	56.57	55.42	56.05	52,605
07 May 13	56.05000 -1.20	57.36	55.91	57.25	60,162
06 May 13	57.25000 +1.25	57.25	55.91	56.03	46,957
03 May 13	56.00000 +0.44	56.14	55.10	55.58	44,233
02 May 13	55.56000 +0.52	55.61	54.64	55.04	66,739
30 Apr 13	55.04000 -0.18	55.65	54.83	55.22	48,271
29 Apr 13	55.22000 +0.76	55.72	54.60	54.60	55,442
26 Apr 13	54.46000 -0.21	54.67	53.90	54.66	66,100
25 Apr 13	54.67000 -0.98	55.95	54.67	55.60	155,244
24 Apr 13	55.65000 +1.75	56.10	53.78	54.13	213,551
23 Apr 13	53.90000 +2.27	53.90	51.59	51.72	96,422
22 Apr 13	51.63000 -0.47	52.41	51.53	52.10	50,722
19 Apr 13	52.10000 +0.31	52.31	51.52	51.90	52,722
18 Apr 13	51.79000 -0.01	53.05	51.73	51.91	83,959
17 Apr 13	51.80000 -0.17	52.36	51.50	52.16	79,033
16 Apr 13	51.97000 -0.43	52.68	51.77	52.40	86,878
15 Apr 13	52.40000 -0.27	52.85	52.00	52.67	61,888
12 Apr 13	52.67000 -0.38	53.01	52.27	52.90	69,852
11 Apr 13	53.05000 -0.45	53.85	52.92	53.49	117,083
10 Apr 13	53.50000 +0.76	53.59	52.67	52.67	69,259
09 Apr 13	52.74000 -0.10	53.12	52.49	52.90	62,895
08 Apr 13	52.84000 +0.44	53.30	52.53	52.66	82,164
05 Apr 13	52.40000 -1.54	54.03	52.20	53.94	95,993
04 Apr 13	53.94000 -0.51	54.27	53.75	54.09	96,306
03 Apr 13	54.45000 -0.55	55.34	54.19	54.19	99,099
02 Apr 13	55.00000 +1.06	55.31	53.84	53.94	78,753
28 Mar 13	53.94000 -0.97	55.28	53.50	55.02	121,734
27 Mar 13	54.91000 -1.30	56.55	54.91	56.35	122,661
26 Mar 13	56.21000 -0.16	56.39	55.85	56.37	126,625
25 Mar 13	56.37000 -1.19	58.18	56.20	57.84	76,163
22 Mar 13	57.56000 -0.22	58.07	57.56	57.72	79,080
21 Mar 13	57.78000 -0.36	58.18	57.20	58.10	97,630
20 Mar 13	58.14000 +0.94	58.20	57.17	57.25	64,938
19 Mar 13	57.20000 -0.81	57.70	56.99	57.70	55,031
18 Mar 13	58.01000 +0.64	58.46	56.78	57.00	57,479
15 Mar 13	57.37000 -1.23	58.60	57.37	58.50	94,953
14 Mar 13	58.60000 +0.18	58.87	57.90	58.62	74,459
13 Mar 13	58.42000 +0.51	58.66	57.76	57.88	71,362
12 Mar 13	57.91000 -0.06	58.15	57.75	57.97	57,831
11 Mar 13	57.97000 -0.18	58.12	57.37	58.09	54,055
08 Mar 13	58.15000 +0.14	58.62	58.05	58.20	45,783
07 Mar 13	58.01000 +0.91	58.41	57.09	57.10	83,235
06 Mar 13	57.10000 -0.79	58.31	57.03	57.90	58,593
05 Mar 13	57.89000 +0.80	58.15	57.08	57.09	83,413
04 Mar 13	57.09000 -1.14	57.92	56.65	57.80	79,988
01 Mar 13	58.23000 +1.23	58.31	56.85	56.88	67,714
28 Feb 13	57.00000 -0.46	57.89	56.81	57.89	77,704
27 Feb 13	57.46000 -1.48	58.90	57.25	58.90	100,283
26 Feb 13	58.94000 -2.13	59.82	56.97	59.82	176,266
25 Feb 13	61.07000 +0.52	61.11	60.42	60.57	71,474
22 Feb 13	60.55000 +0.30	61.22	60.36	60.45	41,173
21 Feb 13	60.25000 -1.75	61.66	60.10	61.65	47,210
20 Feb 13	62.00000 -0.38	62.96	61.77	62.48	64,975
19 Feb 13	62.38000 +2.39	63.10	60.10	60.13	210,802
18 Feb 13	59.99000 -0.18	60.12	59.64	60.10	42,884
15 Feb 13	60.17000 +0.34	60.36	59.51	59.90	89,815
14 Feb 13	59.83000 -0.17	60.03	59.64	59.98	63,632
13 Feb 13	60.00000 +0.00	60.01	59.77	60.00	131,175
12 Feb 13	60.00000 -0.11	60.10	59.80	60.10	131,878
11 Feb 13	60.11000 -0.22	60.31	59.84	60.31	84,125
08 Feb 13	60.33000 +1.41	60.54	58.63	58.64	212,299
07 Feb 13	58.92000 +0.29	58.96	58.28	58.63	67,034
06 Feb 13	58.63000 +0.22	59.32	58.35	58.42	63,290
05 Feb 13	58.41000 -0.47	59.13	58.41	58.58	83,333
04 Feb 13	58.88000 -0.98	59.92	58.88	59.88	63,929
01 Feb 13	59.86000 +0.97	60.19	58.70	58.72	90,364
31 Jan 13	58.89000 -0.59	59.64	58.77	59.48	109,270
30 Jan 13	59.48000 -0.32	60.10	59.48	59.81	93,648
29 Jan 13	59.80000 -0.34	60.34	59.77	60.07	93,614
28 Jan 13	60.14000 -0.20	60.68	60.14	60.28	80,887
25 Jan 13	60.34000 +0.29	60.42	59.97	60.00	134,325
24 Jan 13	60.05000 +0.27	60.27	59.39	59.79	187,511
23 Jan 13	59.78000 -0.86	60.01	58.32	59.98	195,470
22 Jan 13	60.64000 -0.33	61.08	60.37	60.97	116,014
21 Jan 13	60.97000 -0.51	61.60	60.82	61.48	68,081
18 Jan 13	61.48000 -0.15	61.99	61.45	61.76	122,900
17 Jan 13	61.63000 +0.81	61.89	60.84	60.84	136,583
16 Jan 13	60.82000 -0.28	61.42	60.70	61.12	76,859
15 Jan 13	61.10000 +1.03	61.65	60.45	60.53	168,274
14 Jan 13	60.07000 +1.99	60.89	58.15	58.15	165,401
11 Jan 13	58.08000 +0.08	58.23	57.81	58.01	87,781
10 Jan 13	58.00000 -1.05	59.45	57.85	59.05	107,391
09 Jan 13	59.05000 +1.39	59.39	57.55	57.75	121,711
08 Jan 13	57.66000 -0.21	57.93	57.12	57.76	88,965
07 Jan 13	57.87000 +0.53	57.87	56.93	57.34	77,667
04 Jan 13	57.34000 +0.53	57.34	56.82	56.82	57,175
03 Jan 13	56.81000 -0.02	56.90	56.12	56.57	56,694
02 Jan 13	56.83000 +1.12	56.90	55.88	55.88	92,129
31 Dec 12	55.71000 -0.01	55.72	55.26	55.72	27,176
28 Dec 12	55.72000 -1.04	57.01	55.46	56.76	65,098
27 Dec 12	56.76000 +0.34	57.63	56.42	56.42	39,845
24 Dec 12	56.42000 -0.28	56.60	56.16	56.50	20,455
21 Dec 12	56.70000 -0.50	57.36	56.19	57.20	99,128
20 Dec 12	57.20000 -0.30	57.62	56.77	57.25	57,717
19 Dec 12	57.50000 -0.13	58.21	56.62	58.00	83,550
18 Dec 12	57.63000 +0.11	58.26	57.37	58.00	117,754
17 Dec 12	57.52000 +0.78	57.96	56.00	56.00	149,437
14 Dec 12	56.74000 +0.83	56.74	56.00	56.00	60,798
13 Dec 12	55.91000 +0.38	55.91	55.10	55.54	70,394
12 Dec 12	55.53000 +0.13	55.54	54.45	55.50	144,206
11 Dec 12	55.40000 +0.45	55.73	54.90	54.90	64,241
10 Dec 12	54.95000 +0.46	55.00	54.10	54.83	74,317
07 Dec 12	54.49000 +0.20	54.70	54.01	54.32	87,558
06 Dec 12	54.29000 +0.49	54.45	53.81	53.96	63,259
05 Dec 12	53.80000 +0.54	54.00	53.35	53.55	80,656
04 Dec 12	53.26000 +0.31	53.45	52.66	52.95	50,404
03 Dec 12	52.95000 -0.29	53.62	52.93	53.24	27,070
30 Nov 12	53.24000 +0.05	53.90	53.19	53.35	61,207
29 Nov 12	53.19000 +1.19	53.48	52.09	52.20	57,836
28 Nov 12	52.00000 +0.00	52.19	51.78	52.00	30,391
27 Nov 12	52.00000 -0.02	52.35	51.61	52.05	85,129
26 Nov 12	52.02000 -0.78	52.89	51.89	52.77	34,639
23 Nov 12	52.80000 +0.16	52.95	52.13	52.65	26,192
22 Nov 12	52.64000 +0.85	53.05	51.80	51.99	59,407
21 Nov 12	51.79000 +0.63	51.90	51.14	51.16	61,108
20 Nov 12	51.16000 +0.16	51.36	50.94	51.00	58,901
19 Nov 12	51.00000 +1.47	51.12	49.70	49.73	77,475
16 Nov 12	49.53500 -0.21	50.17	49.40	49.74	48,435
15 Nov 12	49.74500 -0.12	49.78	49.53	49.63	60,966
14 Nov 12	49.86000 -0.44	50.51	49.40	50.30	57,967
13 Nov 12	50.30000 -0.78	51.04	50.04	51.00	49,061
12 Nov 12	51.08000 -0.20	51.33	50.31	51.33	62,555
09 Nov 12	51.28000 -0.32	51.79	50.91	51.60	71,719
08 Nov 12	51.60000 +0.35	52.50	51.44	51.44	67,775
07 Nov 12	51.25000 -1.25	52.94	51.21	52.77	50,575
06 Nov 12	52.50000 +0.07	52.62	52.07	52.50	41,966
05 Nov 12	52.43000 -0.85	53.46	51.76	52.99	62,318
02 Nov 12	53.28000 +2.03	53.28	51.20	51.25	90,750
01 Nov 12	51.25000 +1.05	51.25	50.17	50.49	76,378
31 Oct 12	50.20000 -0.63	50.96	50.05	50.83	91,540
30 Oct 12	50.83000 +1.13	50.95	49.70	49.70	64,472
29 Oct 12	49.70000 -1.02	50.60	49.15	50.60	78,401
26 Oct 12	50.72000 +1.22	50.72	49.42	49.42	92,672
25 Oct 12	49.50000 +0.68	49.74	48.48	49.00	135,828
24 Oct 12	48.82000 -5.06	51.11	48.82	50.00	390,708
23 Oct 12	53.88000 -0.02	54.55	53.74	54.00	100,440
22 Oct 12	53.90000 -0.10	54.32	53.76	53.98	52,007
19 Oct 12	54.00000 -1.39	55.38	53.44	55.18	109,724
18 Oct 12	55.39000 +1.11	55.41	53.75	54.43	95,738
17 Oct 12	54.28000 +1.18	54.47	53.07	53.10	74,008
16 Oct 12	53.10000 +1.51	53.10	51.36	51.80	81,243
15 Oct 12	51.59000 +0.43	51.80	51.16	51.16	36,727
12 Oct 12	51.16000 +0.28	51.42	50.88	50.88	28,456
11 Oct 12	50.88000 +0.27	51.16	50.42	50.61	45,784
10 Oct 12	50.61000 +0.26	50.76	50.34	50.40	29,319
09 Oct 12	50.35000 -0.78	51.10	50.21	50.98	73,133
08 Oct 12	51.13000 -2.08	53.01	51.10	53.01	38,607
05 Oct 12	53.21000 +1.17	53.21	52.04	52.04	69,219
04 Oct 12	52.04000 -0.20	52.28	51.93	52.24	42,374
03 Oct 12	52.24000 -1.86	54.00	51.31	54.00	138,580
02 Oct 12	54.10000 +0.09	54.64	53.67	53.98	63,844
01 Oct 12	54.01000 +0.09	54.49	53.45	53.92	53,380
28 Sep 12	53.92000 +0.10	54.15	53.46	53.82	50,208
27 Sep 12	53.82000 +0.34	54.17	53.35	53.35	42,838
26 Sep 12	53.48000 -1.27	54.67	53.30	54.67	37,381
25 Sep 12	54.75000 +0.23	54.89	53.98	54.67	29,627
24 Sep 12	54.52000 -0.98	55.50	54.16	55.50	45,923
21 Sep 12	55.50000 -0.31	56.09	55.28	55.90	82,879
20 Sep 12	55.81000 -0.19	56.25	55.60	55.80	60,018
19 Sep 12	56.00000 +0.89	56.17	54.84	55.13	80,270
18 Sep 12	55.11000 -0.48	55.75	54.78	55.75	58,809
17 Sep 12	55.59000 -1.16	57.01	55.59	56.40	99,376
14 Sep 12	56.75000 +1.32	56.89	55.83	55.84	85,328
13 Sep 12	55.43000 -1.09	56.55	54.12	56.52	73,085
12 Sep 12	56.52000 -0.68	57.22	56.30	57.22	88,181
11 Sep 12	57.20000 -0.26	57.40	56.69	57.30	54,999
10 Sep 12	57.46000 +0.55	57.49	56.69	56.90	39,688
07 Sep 12	56.91000 +0.41	57.50	56.46	56.50	45,775
06 Sep 12	56.50000 +0.91	56.98	55.62	55.63	38,311
05 Sep 12	55.59000 +0.09	55.95	55.43	55.50	26,234
04 Sep 12	55.50000 -0.43	56.23	55.30	56.01	19,810
03 Sep 12	55.93000 +0.54	56.28	55.35	55.35	28,305
31 Aug 12	55.39000 +0.16	55.94	54.85	55.23	43,577
30 Aug 12	55.23000 -1.19	56.45	55.16	56.39	53,820
29 Aug 12	56.42000 -0.59	57.03	56.23	57.02	18,412
28 Aug 12	57.01000 -0.19	57.27	56.58	57.20	61,741
27 Aug 12	57.20000 +0.05	57.48	56.84	57.15	81,001
24 Aug 12	57.15000 -0.10	57.28	56.72	57.25	30,762
23 Aug 12	57.25000 -0.39	58.25	56.97	57.74	62,622
22 Aug 12	57.64000 -0.72	58.29	57.50	58.29	40,339
21 Aug 12	58.36000 +1.42	58.40	57.07	57.13	39,239
20 Aug 12	56.94000 -0.60	57.54	56.60	57.54	21,831
17 Aug 12	57.54000 +1.66	57.85	56.07	56.16	37,864
16 Aug 12	55.88000 +0.19	56.19	55.59	55.69	18,424
15 Aug 12	55.69000 -0.13	56.00	55.60	55.73	20,092
14 Aug 12	55.82000 -0.34	56.56	55.59	56.21	28,617
13 Aug 12	56.16000 -0.59	56.70	56.03	56.69	41,483
10 Aug 12	56.75000 -0.48	57.18	55.90	56.93	35,092
09 Aug 12	57.23000 +0.49	57.40	56.35	56.90	27,886
08 Aug 12	56.74000 -0.26	57.12	56.24	57.00	55,907
07 Aug 12	57.00000 +1.22	57.00	55.44	55.92	72,681
06 Aug 12	55.78000 +1.31	55.92	54.50	54.50	46,213
03 Aug 12	54.47000 +1.11	54.72	53.61	53.61	45,046
02 Aug 12	53.36000 -0.64	54.30	53.24	54.00	38,033
01 Aug 12	54.00000 +0.00	54.25	53.90	54.00	31,686
31 Jul 12	54.00000 -0.97	54.95	53.80	54.85	103,463
30 Jul 12	54.97000 +2.07	55.10	53.04	53.19	89,651
27 Jul 12	52.90000 +0.08	53.50	52.16	53.49	94,687
26 Jul 12	52.82000 +0.32	53.10	50.50	52.50	147,661
25 Jul 12	52.50000 -0.08	53.07	52.50	53.07	76,660
24 Jul 12	52.58000 +0.40	53.73	52.18	52.18	111,665
23 Jul 12	52.18000 -0.45	52.60	51.52	52.40	127,190
20 Jul 12	52.63000 -0.07	53.73	52.34	52.70	173,368
19 Jul 12	52.70000 +3.38	52.82	49.60	49.60	175,261
18 Jul 12	49.32000 +0.91	49.32	48.50	48.51	65,648
17 Jul 12	48.41000 +0.99	50.12	47.74	47.96	124,621
16 Jul 12	47.42500 -0.69	48.20	46.72	48.11	93,168
13 Jul 12	48.11000 +0.07	48.44	47.80	48.20	62,556
12 Jul 12	48.04500 -0.62	48.73	47.66	48.69	56,097
11 Jul 12	48.66500 -0.64	49.06	48.20	48.83	107,804
10 Jul 12	49.30500 +1.24	49.81	48.01	48.15	89,144
09 Jul 12	48.06000 -0.09	48.30	47.60	48.26	65,906
06 Jul 12	48.15000 -1.13	49.50	48.15	49.14	60,513
05 Jul 12	49.27500 -0.62	50.17	48.91	49.90	80,026
04 Jul 12	49.89500 +0.30	49.90	49.44	49.73	60,356
03 Jul 12	49.60000 -0.06	49.96	49.11	49.86	74,239
02 Jul 12	49.66000 +0.72	49.91	49.04	49.19	119,955
29 Jun 12	48.94000 +1.35	49.04	48.23	48.90	64,551
28 Jun 12	47.59000 -0.61	48.33	47.35	48.24	57,982
27 Jun 12	48.20000 +0.23	48.58	47.84	48.22	65,080
26 Jun 12	47.97000 -1.10	49.17	47.91	49.08	130,431
25 Jun 12	49.07000 -0.68	50.00	48.93	49.76	97,448
22 Jun 12	49.75000 -1.04	50.75	49.56	50.75	104,093
21 Jun 12	50.79000 -0.96	52.01	50.45	52.01	153,020
20 Jun 12	51.75000 -0.12	52.15	50.83	51.87	127,554
19 Jun 12	51.87000 -0.19	52.50	51.53	52.03	108,406
18 Jun 12	52.06000 +0.22	53.00	51.96	52.68	70,595
15 Jun 12	51.84000 +0.92	52.30	50.91	51.00	101,999
14 Jun 12	50.92000 -1.08	52.03	50.16	52.00	146,371
13 Jun 12	52.00000 -0.30	53.00	51.70	52.57	133,802
12 Jun 12	52.30000 -1.37	53.81	51.68	53.75	164,800
11 Jun 12	53.67000 -0.31	55.37	53.45	54.38	167,135
08 Jun 12	53.98000 -0.62	54.69	53.44	54.53	82,534
07 Jun 12	54.60000 +1.40	54.95	53.70	53.82	173,518
06 Jun 12	53.20000 +1.20	53.50	52.00	52.00	149,590
05 Jun 12	52.00000 -0.03	52.36	52.00	52.05	98,387
04 Jun 12	52.03000 -1.00	52.68	52.01	52.55	90,387
01 Jun 12	53.03000 -1.45	54.74	52.67	54.49	143,862
31 May 12	54.48000 -0.36	55.17	54.18	55.07	91,156
30 May 12	54.84000 -1.25	55.99	54.54	55.52	113,098
29 May 12	56.09000 +1.11	56.33	54.87	55.26	94,410
28 May 12	54.98000 +0.58	55.49	54.35	54.35	37,099
25 May 12	54.40000 +0.12	54.99	53.87	54.48	93,680
24 May 12	54.28000 +0.08	55.09	53.80	54.62	77,947
23 May 12	54.20000 -2.69	56.23	53.86	56.23	126,741
22 May 12	56.89000 +1.81	57.03	55.24	55.39	91,440
21 May 12	55.08000 +0.81	55.41	54.00	54.27	49,851
18 May 12	54.27000 -0.65	54.93	53.96	54.92	97,357
17 May 12	54.92000 -0.46	55.61	54.40	55.48	542,926
16 May 12	55.38000 +0.25	55.94	54.27	54.78	553,528
15 May 12	55.13000 -1.99	56.95	54.90	56.83	191,203
14 May 12	57.12000 -0.21	57.16	55.34	57.12	124,293
11 May 12	57.33000 +0.18	57.63	56.60	57.14	68,102
10 May 12	57.15000 +0.44	57.47	56.45	57.01	85,219
09 May 12	56.71000 -0.59	57.82	56.15	57.30	79,933
08 May 12	57.30000 -2.25	59.40	57.00	59.40	64,526
07 May 12	59.55000 +1.68	59.61	56.78	57.15	71,610
04 May 12	57.87000 -1.15	59.29	57.62	58.98	114,585
03 May 12	59.02000 -0.59	60.39	58.92	59.65	91,972
02 May 12	59.61000 -0.60	61.09	59.20	60.40	161,231
30 Apr 12	60.21000 -0.31	60.93	60.00	60.65	96,555
27 Apr 12	60.52000 +2.41	61.71	58.21	59.00	298,394
26 Apr 12	58.11000 -0.39	58.71	57.59	58.60	148,667
25 Apr 12	58.50000 +1.76	58.60	56.92	57.00	168,796
24 Apr 12	56.74000 +2.14	56.99	54.80	54.82	144,222
23 Apr 12	54.60000 -1.48	55.78	54.29	55.78	109,475
20 Apr 12	56.08000 +0.28	56.40	55.30	55.80	136,925
19 Apr 12	55.80000 -1.42	57.76	55.71	57.76	150,515
18 Apr 12	57.22000 -1.17	58.23	56.89	58.22	141,550
17 Apr 12	58.39000 +1.06	58.40	56.89	57.25	142,035
16 Apr 12	57.33000 -0.03	57.80	57.00	57.01	153,616
13 Apr 12	57.36000 -2.19	59.47	56.62	59.45	213,470
12 Apr 12	59.55000 +0.75	59.83	58.56	59.00	109,779
11 Apr 12	58.80000 +1.03	59.37	57.68	57.80	139,944
10 Apr 12	57.77000 -2.18	59.56	57.77	59.02	112,750
05 Apr 12	59.95000 -0.28	61.05	59.24	60.42	109,039
04 Apr 12	60.23000 -1.90	61.87	60.08	61.87	125,101
03 Apr 12	62.13000 -0.24	62.83	61.56	62.47	111,475
02 Apr 12	62.37000 +0.01	62.87	61.60	62.48	151,149
30 Mar 12	62.36000 +1.26	62.72	61.49	61.49	111,153
29 Mar 12	61.10000 -0.75	61.86	60.75	61.85	107,456
28 Mar 12	61.85000 -1.08	63.18	61.68	62.85	141,145
27 Mar 12	62.93000 -0.84	64.08	62.85	63.96	118,908
26 Mar 12	63.77000 +0.83	64.00	62.35	62.94	115,743
23 Mar 12	62.94000 +0.67	63.08	61.73	62.30	113,701
22 Mar 12	62.27000 -0.31	62.61	61.50	62.59	105,079
21 Mar 12	62.58000 +0.52	63.24	61.61	62.60	143,551
20 Mar 12	62.06000 -0.72	62.80	61.95	62.78	134,904
19 Mar 12	62.78000 +0.13	63.11	62.15	62.80	88,086
16 Mar 12	62.65000 -0.04	63.04	62.19	62.69	124,948
15 Mar 12	62.69000 +0.06	63.02	62.32	62.68	127,635
14 Mar 12	62.63000 -0.07	63.30	62.52	62.75	117,092
13 Mar 12	62.70000 +1.07	62.82	61.70	62.00	215,714
12 Mar 12	61.63000 +0.26	61.96	61.32	61.37	168,061
09 Mar 12	61.37000 -0.79	62.35	61.37	62.20	160,508
08 Mar 12	62.16000 +1.49	62.43	61.18	61.29	189,268
07 Mar 12	60.67000 +0.68	61.26	59.99	59.99	133,602
06 Mar 12	59.99000 -1.60	61.59	59.99	61.50	154,835
05 Mar 12	61.59000 -2.01	63.63	61.59	63.60	174,617
02 Mar 12	63.60000 +0.54	64.08	63.06	63.15	118,816
01 Mar 12	63.06000 +0.16	63.48	62.60	62.60	99,579
29 Feb 12	62.90000 +0.00	63.57	62.61	63.15	123,716
28 Feb 12	62.90000 +0.70	63.30	62.26	62.26	134,517
27 Feb 12	62.20000 +0.68	62.45	60.78	61.65	225,795
24 Feb 12	61.52000 +0.26	62.13	61.00	61.88	182,169
23 Feb 12	61.26000 -0.24	61.95	60.87	61.45	249,465
22 Feb 12	61.50000 -4.37	63.50	60.07	63.50	492,101
21 Feb 12	65.87000 +0.24	65.95	64.43	65.63	96,876
20 Feb 12	65.63000 +1.74	65.79	64.21	64.21	134,561
17 Feb 12	63.89000 -3.24	65.95	61.83	65.55	538,590
16 Feb 12	67.13000 -0.41	67.36	66.53	66.56	55,027
15 Feb 12	67.54000 +0.84	67.85	66.79	66.85	81,138
14 Feb 12	66.70000 -0.28	67.37	66.23	66.90	58,402
13 Feb 12	66.98000 -0.01	67.74	66.30	67.05	57,388
10 Feb 12	66.99000 +0.34	67.18	66.10	66.57	71,046
09 Feb 12	66.65000 +0.23	67.18	66.26	66.59	66,339
08 Feb 12	66.42000 -0.19	67.28	65.93	66.65	66,860
07 Feb 12	66.61000 -0.52	67.25	65.43	67.25	83,576
06 Feb 12	67.13000 +0.50	67.20	65.54	66.08	74,372
03 Feb 12	66.63000 +0.95	66.63	65.44	65.67	105,063
02 Feb 12	65.68000 +1.16	66.00	64.34	64.74	149,553
01 Feb 12	64.52000 +1.02	64.88	63.61	63.75	97,522
31 Jan 12	63.50000 +0.93	64.56	63.00	63.18	65,112
30 Jan 12	62.57000 -1.94	64.67	62.55	64.28	56,824
27 Jan 12	64.51000 +0.06	65.00	64.14	64.14	71,914
26 Jan 12	64.45000 +0.96	64.69	63.40	63.40	112,049
25 Jan 12	63.49000 +0.03	64.13	63.14	63.63	62,767
24 Jan 12	63.46000 -1.16	64.62	63.18	64.62	43,437
23 Jan 12	64.62000 -0.01	65.00	64.22	64.81	67,870
20 Jan 12	64.63000 -0.33	65.30	64.04	64.94	182,634
19 Jan 12	64.96000 +2.97	65.00	61.84	62.00	229,988
18 Jan 12	61.99000 +0.44	63.09	61.45	63.09	186,333
17 Jan 12	61.55000 +1.65	61.84	59.89	60.39	134,862
16 Jan 12	59.90000 +0.55	59.98	59.10	59.25	49,552
13 Jan 12	59.35000 -0.49	60.30	58.77	59.99	101,416
12 Jan 12	59.84000 +1.86	59.90	57.77	58.30	138,080
11 Jan 12	57.98000 -0.92	59.38	57.80	58.90	103,869
10 Jan 12	58.90000 +1.06	59.42	58.00	58.00	84,781
09 Jan 12	57.84000 -0.28	58.75	57.62	58.44	103,005
06 Jan 12	58.12000 -0.20	58.72	57.23	58.41	97,734
05 Jan 12	58.32000 -0.96	58.92	57.50	58.92	137,013
04 Jan 12	59.28000 -0.31	59.66	58.70	59.42	89,619
03 Jan 12	59.59000 +0.06	59.85	58.53	59.60	86,980
02 Jan 12	59.53000 +1.41	59.53	58.19	58.97	16,981
30 Dec 11	58.12000 +0.61	58.26	57.35	57.78	28,709
29 Dec 11	57.51000 +0.44	58.10	57.28	57.36	84,972
28 Dec 11	57.07000 -0.18	57.93	56.75	57.33	69,343
27 Dec 11	57.25000 -0.24	58.50	57.21	58.00	34,484
23 Dec 11	57.49000 +0.01	57.97	57.28	57.88	77,113
22 Dec 11	57.48000 +0.10	58.51	57.07	57.51	81,041
21 Dec 11	57.38000 -0.37	59.40	57.16	58.09	96,074
20 Dec 11	57.75000 +1.68	58.04	55.82	56.00	71,956
19 Dec 11	56.07000 -0.16	56.82	55.11	55.76	103,592
16 Dec 11	56.23000 -0.73	57.99	56.15	57.28	62,135
15 Dec 11	56.96000 +0.56	57.55	55.56	56.50	54,513
14 Dec 11	56.40000 -1.79	58.12	56.15	58.02	67,474
13 Dec 11	58.19000 +0.67	58.92	56.83	57.52	89,209
12 Dec 11	57.52000 -1.77	59.28	57.52	59.28	49,970
09 Dec 11	59.29000 +0.84	59.63	58.01	58.20	102,721
08 Dec 11	58.45000 -0.91	60.00	58.19	59.67	70,319
07 Dec 11	59.36000 -0.35	61.20	58.31	60.37	136,152
06 Dec 11	59.71000 -0.86	60.37	59.30	60.00	99,724
05 Dec 11	60.57000 +1.20	61.00	59.60	60.00	63,145
02 Dec 11	59.37000 -0.50	61.15	58.80	60.77	126,074
01 Dec 11	59.87000 +0.18	61.33	58.56	59.57	107,183
30 Nov 11	59.69000 +2.09	60.04	56.71	57.55	94,149
29 Nov 11	57.60000 +1.74	57.65	56.47	56.65	144,231
28 Nov 11	55.86000 +2.38	56.00	53.45	53.75	102,970
25 Nov 11	53.48000 -0.71	54.36	52.58	54.19	78,234
24 Nov 11	54.19000 +1.29	55.08	53.28	53.33	98,977
23 Nov 11	52.90000 +0.06	53.62	52.00	52.45	82,562
22 Nov 11	52.84000 -1.24	54.77	52.75	54.15	63,537
21 Nov 11	54.08000 -2.18	56.06	54.00	56.06	89,039
18 Nov 11	56.26000 -0.43	57.00	56.05	56.68	72,333
17 Nov 11	56.69000 -0.90	57.60	56.30	57.60	83,805
16 Nov 11	57.59000 -0.70	58.81	57.28	58.29	71,791
15 Nov 11	58.29000 -0.99	59.20	57.80	59.20	76,204
14 Nov 11	59.28000 -0.26	60.28	58.80	60.27	41,252
11 Nov 11	59.54000 +1.77	59.65	57.10	58.00	79,742
10 Nov 11	57.77000 -1.86	60.04	57.60	58.50	90,022
09 Nov 11	59.63000 -1.52	61.93	58.85	61.93	93,831
08 Nov 11	61.15000 +1.37	61.97	59.78	59.78	99,472
07 Nov 11	59.78000 -0.83	60.94	59.08	60.42	95,730
04 Nov 11	60.61000 -0.47	61.71	60.01	61.55	71,456
03 Nov 11	61.08000 +1.47	61.36	58.63	58.70	90,021
02 Nov 11	59.61000 +0.98	59.88	58.11	59.01	114,971
01 Nov 11	58.63000 -2.02	59.90	57.74	59.85	92,183
31 Oct 11	60.65000 -2.37	62.99	60.65	62.99	92,759
28 Oct 11	63.02000 -0.31	65.37	62.31	63.43	141,793
27 Oct 11	63.33000 +3.77	63.33	60.81	60.84	149,349
26 Oct 11	59.56000 -0.02	60.55	59.06	59.57	70,426
25 Oct 11	59.58000 -0.10	60.11	58.82	59.10	140,681
24 Oct 11	59.68000 +1.11	60.25	58.71	58.85	130,012
21 Oct 11	58.57000 +2.82	58.75	56.00	56.02	293,006
20 Oct 11	55.75000 -3.05	58.70	55.31	58.70	251,522
19 Oct 11	58.80000 -0.61	60.08	58.51	59.80	106,700
18 Oct 11	59.41000 +0.63	59.51	57.64	58.60	138,805
17 Oct 11	58.78000 +0.78	59.85	58.00	58.50	185,166
14 Oct 11	58.00000 -1.11	59.41	56.50	59.17	401,580
13 Oct 11	59.11000 -1.73	60.84	59.00	60.84	170,632
12 Oct 11	60.84000 +0.35	60.88	59.45	60.49	175,131
11 Oct 11	60.49000 -1.58	61.80	59.39	61.59	175,985
10 Oct 11	62.07000 +1.54	62.20	60.35	60.72	67,556
07 Oct 11	60.53000 -0.71	61.94	59.91	61.41	90,511
06 Oct 11	61.24000 +2.34	61.39	59.45	59.45	99,852
05 Oct 11	58.90000 +2.18	59.22	58.00	58.00	113,068
04 Oct 11	56.72000 -4.04	60.34	56.72	60.23	257,433
03 Oct 11	60.76000 +0.12	60.85	59.10	59.59	157,223
30 Sep 11	60.64000 -1.49	62.00	59.77	62.00	185,234
29 Sep 11	62.13000 -1.90	64.15	61.98	63.81	146,847
28 Sep 11	64.03000 -0.56	64.77	63.52	64.47	77,547
27 Sep 11	64.59000 +2.76	64.73	62.70	63.00	129,312
26 Sep 11	61.83000 -0.72	62.86	61.37	62.05	197,022
23 Sep 11	62.55000 -0.18	63.32	60.65	63.27	139,835
22 Sep 11	62.73000 -3.89	65.48	62.73	65.48	148,142
21 Sep 11	66.62000 -0.57	67.19	66.06	67.19	75,174
20 Sep 11	67.19000 +0.65	67.30	66.02	66.15	102,708
19 Sep 11	66.54000 -0.35	67.23	65.80	66.00	73,066
16 Sep 11	66.89000 +0.48	68.22	66.00	67.00	359,114
15 Sep 11	66.41000 +1.61	66.90	64.44	64.93	135,728
14 Sep 11	64.80000 +1.80	64.80	62.27	62.84	99,335
13 Sep 11	63.00000 +1.30	63.30	60.12	62.57	116,273
12 Sep 11	61.70000 -3.27	63.60	61.07	63.55	115,364
09 Sep 11	64.97000 -0.86	67.00	64.70	65.66	127,059
08 Sep 11	65.83000 -0.07	66.75	65.20	66.00	81,305
07 Sep 11	65.90000 +2.87	65.98	64.16	64.32	61,086
06 Sep 11	63.03000 -0.29	64.30	62.50	63.00	74,331
05 Sep 11	63.32000 -3.56	65.99	63.05	65.74	125,479
02 Sep 11	66.88000 -2.16	68.74	66.56	68.23	87,897
01 Sep 11	69.04000 -0.06	69.46	67.50	69.45	106,389
31 Aug 11	69.10000 +1.26	69.50	67.74	67.95	142,869
30 Aug 11	67.84000 +0.62	68.00	67.00	67.95	85,320
29 Aug 11	67.22000 +1.56	67.56	66.03	66.03	65,380
26 Aug 11	65.66000 +0.67	65.80	64.28	64.99	115,193
25 Aug 11	64.99000 -0.79	66.50	64.26	66.27	86,770
24 Aug 11	65.78000 +2.15	65.99	63.59	64.40	119,447
23 Aug 11	63.63000 +0.63	64.66	62.95	63.76	89,457
22 Aug 11	63.00000 +0.01	64.33	62.02	62.25	68,159
19 Aug 11	62.99000 -0.58	64.33	60.95	63.22	149,501
18 Aug 11	63.57000 -3.48	66.61	63.11	66.35	157,629
17 Aug 11	67.05000 +1.07	67.94	65.06	65.87	112,677
16 Aug 11	65.98000 -0.75	66.66	64.75	66.26	115,927
15 Aug 11	66.73000 +0.47	67.37	65.89	67.00	34,654
12 Aug 11	66.26000 +1.89	66.75	63.49	64.29	100,822
11 Aug 11	64.37000 +2.43	64.50	60.59	63.52	183,264
10 Aug 11	61.94000 -1.59	65.87	61.50	64.56	256,126
09 Aug 11	63.53000 +2.49	63.72	57.66	60.94	274,420
08 Aug 11	61.04000 -4.42	65.44	60.50	64.66	284,112
05 Aug 11	65.46000 +1.28	67.22	62.15	62.24	370,812
04 Aug 11	64.18000 -1.77	67.18	63.60	66.51	307,337
03 Aug 11	65.95000 -0.37	66.85	65.10	66.02	290,896
02 Aug 11	66.32000 -2.03	68.40	66.30	68.11	181,285
01 Aug 11	68.35000 -0.39	70.00	68.12	69.80	178,978
29 Jul 11	68.74000 -1.07	69.63	68.65	69.26	242,117
28 Jul 11	69.81000 +0.21	70.71	68.65	69.17	270,597
27 Jul 11	69.60000 +1.37	70.40	67.56	67.57	326,037
26 Jul 11	68.23000 -4.56	69.94	66.02	69.80	1,156,532
25 Jul 11	72.79000 +0.31	73.48	72.43	72.78	86,051
22 Jul 11	72.48000 +0.38	72.69	72.10	72.60	65,000
21 Jul 11	72.10000 +0.83	72.30	70.34	71.42	109,634
20 Jul 11	71.27000 +1.31	72.04	69.87	70.01	87,239
19 Jul 11	69.96000 -0.65	70.48	68.93	70.01	231,476
18 Jul 11	70.61000 -1.60	71.99	70.25	71.95	101,874
15 Jul 11	72.21000 -0.49	72.68	71.73	72.49	73,399
14 Jul 11	72.70000 -0.73	73.30	72.50	73.23	66,972
13 Jul 11	73.43000 +0.69	73.51	72.00	72.69	94,627
12 Jul 11	72.74000 +0.17	72.74	70.00	71.74	159,350
11 Jul 11	72.57000 -1.53	74.10	72.01	73.50	110,071
08 Jul 11	74.10000 -0.67	74.97	73.63	74.95	197,293
07 Jul 11	74.77000 +0.74	74.98	73.92	74.24	155,644
06 Jul 11	74.03000 -0.32	74.64	73.51	74.49	134,771
05 Jul 11	74.35000 +1.03	75.00	73.32	73.32	228,040
04 Jul 11	73.32000 -0.27	73.95	73.29	73.75	82,772
01 Jul 11	73.59000 +1.34	73.80	71.63	72.25	165,499
30 Jun 11	72.25000 +1.36	72.32	70.80	70.99	74,206
29 Jun 11	70.89000 +1.22	70.98	69.38	69.38	52,679
28 Jun 11	69.67000 +0.56	69.92	69.00	69.00	70,432
27 Jun 11	69.11000 -0.12	69.87	68.52	69.23	47,157
24 Jun 11	69.23000 +1.39	70.22	68.77	68.90	121,429
23 Jun 11	67.84000 -2.06	69.97	67.59	69.84	91,351
22 Jun 11	69.90000 +0.32	70.55	69.53	69.72	142,224
21 Jun 11	69.58000 +1.60	69.62	67.60	67.60	116,339
20 Jun 11	67.98000 -0.62	68.48	67.12	67.20	118,706
17 Jun 11	68.60000 +0.02	69.00	67.07	68.25	142,001
16 Jun 11	68.58000 -0.32	69.15	68.10	68.74	124,732
15 Jun 11	68.90000 -0.71	69.80	68.75	69.69	124,818
14 Jun 11	69.61000 +0.15	69.91	69.60	69.82	107,824
13 Jun 11	69.46000 -0.60	70.29	69.35	70.05	52,538
10 Jun 11	70.06000 -1.12	71.10	70.00	70.90	91,518
09 Jun 11	71.18000 +0.52	71.66	70.29	70.52	88,660
08 Jun 11	70.66000 -1.05	71.99	70.62	71.55	80,439
07 Jun 11	71.71000 -0.38	72.69	71.67	72.10	86,717
06 Jun 11	72.09000 -0.46	72.83	71.40	72.43	111,367
03 Jun 11	72.55000 +0.10	73.43	72.10	72.20	90,574
02 Jun 11	72.45000 -1.82	74.11	72.41	74.11	104,744
01 Jun 11	74.27000 +0.50	75.13	73.53	74.00	190,139
31 May 11	73.77000 +1.27	74.20	72.62	72.71	163,243
30 May 11	72.50000 -0.08	72.98	72.12	72.98	29,163
27 May 11	72.58000 +0.95	72.75	71.77	72.10	111,666
26 May 11	71.63000 +0.48	71.86	70.93	71.51	64,432
25 May 11	71.15000 -0.13	71.80	70.80	70.96	67,377
24 May 11	71.28000 +0.77	71.86	70.60	70.60	109,058
23 May 11	70.51000 -1.29	71.85	70.20	71.74	63,103
20 May 11	71.80000 -0.30	72.72	71.60	71.76	68,100
19 May 11	72.10000 -0.11	72.70	71.20	71.50	98,034
18 May 11	72.21000 +0.34	72.58	71.05	72.21	137,580
17 May 11	71.87000 -2.13	73.80	71.76	73.67	122,829
16 May 11	74.00000 +0.45	74.29	73.09	73.16	94,445
13 May 11	73.55000 -0.49	74.50	73.36	74.30	52,364
12 May 11	74.04000 -0.30	74.41	73.00	73.60	77,947
11 May 11	74.34000 -0.08	74.91	73.76	74.79	105,868
10 May 11	74.42000 +0.54	75.22	73.55	73.57	130,524
09 May 11	73.88000 -0.40	74.76	73.14	74.00	60,391
06 May 11	74.28000 +1.06	74.74	72.52	73.25	106,747
05 May 11	73.22000 -0.04	74.28	72.11	73.36	205,052
04 May 11	73.26000 -1.08	74.76	73.20	74.34	129,774
03 May 11	74.34000 -1.20	75.50	74.24	75.19	136,089
02 May 11	75.54000 +1.32	75.75	74.51	74.51	120,156
29 Apr 11	74.22000 +0.20	74.46	73.31	73.97	114,050
28 Apr 11	74.02000 -0.42	75.05	73.12	75.00	126,070
27 Apr 11	74.44000 +1.08	77.00	74.30	77.00	345,529
26 Apr 11	73.36000 +0.56	73.76	72.94	73.00	140,836
21 Apr 11	72.80000 +0.46	72.94	71.68	72.94	147,836
20 Apr 11	72.34000 +1.93	72.63	70.75	70.75	190,010
19 Apr 11	70.41000 +1.95	70.73	68.68	68.68	140,899
18 Apr 11	68.46000 -0.68	70.13	68.10	69.75	99,451
15 Apr 11	69.14000 +0.87	69.74	68.27	68.40	129,856
14 Apr 11	68.27000 -1.43	69.83	68.15	69.63	199,567
13 Apr 11	69.70000 +0.40	69.83	68.34	69.18	165,162
12 Apr 11	69.30000 -0.62	70.19	69.08	69.84	80,379
11 Apr 11	69.92000 -1.37	71.77	69.81	71.72	138,679
08 Apr 11	71.29000 +0.91	71.42	70.45	70.60	142,520
07 Apr 11	70.38000 -0.68	71.48	70.25	71.25	87,838
06 Apr 11	71.06000 -0.43	71.91	70.88	71.91	95,649
05 Apr 11	71.49000 -0.12	71.90	71.00	71.90	74,884
04 Apr 11	71.61000 +0.20	71.74	71.00	71.50	132,166
01 Apr 11	71.41000 +1.89	71.75	70.21	71.50	198,401
31 Mar 11	69.52000 -0.72	71.20	69.52	70.56	154,852
30 Mar 11	70.24000 +0.76	70.39	69.49	70.01	203,174
29 Mar 11	69.48000 -0.39	69.93	69.10	69.88	169,268
28 Mar 11	69.87000 +1.04	70.68	68.88	69.00	209,713
25 Mar 11	68.83000 -0.23	69.65	67.73	69.27	146,392
24 Mar 11	69.06000 +2.29	69.39	66.90	67.14	154,805
23 Mar 11	66.77000 -0.22	67.22	66.37	66.80	118,402
22 Mar 11	66.99000 -0.30	67.70	66.46	67.44	98,732
21 Mar 11	67.29000 +1.57	67.36	66.43	66.63	88,265
18 Mar 11	65.72000 +0.86	66.97	65.15	65.22	175,171
17 Mar 11	64.86000 +1.56	65.47	63.30	63.35	232,199
16 Mar 11	63.30000 -1.36	65.74	63.30	64.66	202,628
15 Mar 11	64.66000 -1.34	65.29	62.60	65.00	391,483
14 Mar 11	66.00000 -0.30	66.30	65.30	66.10	124,552
11 Mar 11	66.30000 -1.37	67.66	66.20	67.00	215,026
10 Mar 11	67.67000 +0.23	68.53	66.85	67.69	187,304
09 Mar 11	67.44000 +1.08	68.29	66.50	66.75	288,428
08 Mar 11	66.36000 -0.46	67.22	66.10	66.75	472,310
07 Mar 11	66.82000 -0.18	67.58	66.26	67.00	435,884
04 Mar 11	67.00000 -1.96	69.80	66.75	69.12	398,362
03 Mar 11	68.96000 +0.13	69.83	68.90	69.78	255,133
02 Mar 11	68.83000 -2.68	70.50	68.19	70.10	469,972
01 Mar 11	71.51000 +0.24	72.39	70.45	71.44	164,146
28 Feb 11	71.27000 +1.49	71.30	70.11	70.34	135,380
25 Feb 11	69.78000 +2.07	70.92	67.51	67.61	184,262
24 Feb 11	67.71000 -1.30	68.95	67.51	68.60	158,950
23 Feb 11	69.01000 -0.67	70.98	68.60	69.12	160,728
22 Feb 11	69.68000 -0.33	70.00	68.80	69.88	118,101
21 Feb 11	70.01000 -0.49	70.90	70.01	70.20	83,575
18 Feb 11	70.50000 -0.47	71.57	70.50	71.11	113,387
17 Feb 11	70.97000 -2.03	73.13	70.88	73.00	225,596
16 Feb 11	73.00000 +0.40	73.20	72.18	72.18	85,178
15 Feb 11	72.60000 -1.72	74.49	72.02	74.49	152,106
14 Feb 11	74.32000 +2.57	74.39	72.10	72.39	214,443
11 Feb 11	71.75000 +0.45	72.11	70.99	71.50	110,169
10 Feb 11	71.30000 -0.65	72.00	70.87	72.00	224,286
09 Feb 11	71.95000 +1.65	72.44	70.62	70.62	285,370
08 Feb 11	70.30000 +0.00	70.55	69.15	70.28	183,273
07 Feb 11	70.30000 +0.30	70.61	69.82	70.10	206,369
04 Feb 11	70.00000 -0.35	70.75	69.65	70.55	203,084
03 Feb 11	70.35000 -0.54	70.88	68.54	70.88	280,222
02 Feb 11	70.89000 -2.09	74.00	70.70	73.00	288,806
01 Feb 11	72.98000 +0.38	73.10	71.80	72.71	116,104
31 Jan 11	72.60000 -1.62	74.20	72.18	74.20	140,540
28 Jan 11	74.22000 -0.05	74.75	73.90	74.12	135,023
27 Jan 11	74.27000 -0.20	74.94	74.00	74.89	138,773
26 Jan 11	74.47000 +1.34	74.83	73.63	73.63	159,317
25 Jan 11	73.13000 +0.38	74.11	72.43	73.55	174,540
24 Jan 11	72.75000 -1.74	75.50	71.05	75.00	275,437
21 Jan 11	74.49000 +2.49	75.82	72.01	72.03	268,073
20 Jan 11	72.00000 -3.14	75.20	70.06	75.14	539,632
19 Jan 11	75.14000 -3.58	81.00	75.02	80.99	404,280
18 Jan 11	78.72000 +0.20	80.00	78.39	78.91	91,033
17 Jan 11	78.52000 -1.71	80.97	78.05	80.50	130,496
14 Jan 11	80.23000 -0.77	81.13	79.68	80.70	140,395
13 Jan 11	81.00000 -0.67	81.99	80.80	81.99	206,242
12 Jan 11	81.67000 +1.27	82.15	80.40	80.79	182,310
11 Jan 11	80.40000 +2.15	80.82	78.25	78.74	184,093
10 Jan 11	78.25000 +0.06	78.55	78.00	78.37	86,922
07 Jan 11	78.19000 -0.21	78.75	78.02	78.52	86,154
06 Jan 11	78.40000 -0.13	79.17	78.05	78.88	165,796
05 Jan 11	78.53000 -0.25	79.51	78.00	79.51	82,790
04 Jan 11	78.78000 +0.43	80.39	78.21	78.90	125,860
03 Jan 11	78.35000 +0.62	79.20	77.81	77.81	37,772
31 Dec 10	77.73000 -0.19	77.95	77.50	77.92	14,295
30 Dec 10	77.92000 +0.38	77.92	77.41	77.41	24,870
29 Dec 10	77.54000 +0.57	77.64	76.67	76.87	24,001
28 Dec 10	76.97000 -0.21	77.47	76.80	77.10	45,714
27 Dec 10	77.18000 -0.97	78.15	76.80	77.60	41,422
24 Dec 10	78.15000 +0.05	78.20	77.26	78.00	19,485
23 Dec 10	78.10000 +0.14	78.60	77.97	78.31	72,700
22 Dec 10	77.96000 +0.03	78.50	77.38	77.44	94,224
21 Dec 10	77.93000 +0.84	78.20	77.29	77.41	87,658
20 Dec 10	77.09000 -0.05	77.60	77.00	77.00	66,850
17 Dec 10	77.14000 -0.04	77.37	76.67	77.35	135,149
16 Dec 10	77.18000 -0.22	77.99	77.00	77.30	84,873
15 Dec 10	77.40000 +0.00	78.00	76.30	77.00	107,068
14 Dec 10	77.40000 +1.41	77.50	76.52	76.52	118,336
13 Dec 10	75.99000 -1.13	77.05	75.90	76.05	166,517
10 Dec 10	77.12000 +0.66	78.05	75.91	76.00	111,022
09 Dec 10	76.46000 -1.81	79.50	76.12	78.90	153,516
08 Dec 10	78.27000 -2.76	81.00	78.10	80.90	120,377
07 Dec 10	81.03000 +2.03	82.78	78.76	79.50	154,282
06 Dec 10	79.00000 +2.88	79.56	74.65	76.00	152,110
03 Dec 10	76.12000 -1.78	78.77	73.82	76.97	192,980
02 Dec 10	77.90000 +3.20	78.20	74.47	74.75	156,958
01 Dec 10	74.70000 +3.65	74.74	71.00	71.14	140,791
30 Nov 10	71.05000 -0.20	71.82	70.69	71.12	111,465
29 Nov 10	71.25000 -1.23	72.70	71.15	72.37	101,060
26 Nov 10	72.48000 +0.03	72.92	71.00	71.99	113,837
25 Nov 10	72.45000 +0.32	72.90	72.27	72.37	89,002
24 Nov 10	72.13000 +0.73	72.22	69.50	70.62	77,388
23 Nov 10	71.40000 -0.69	72.70	71.40	71.85	90,299
22 Nov 10	72.09000 +1.05	72.09	71.33	71.33	99,755
19 Nov 10	71.04000 -0.07	71.86	70.87	71.11	69,325
18 Nov 10	71.11000 +0.62	71.48	70.50	71.39	55,781
17 Nov 10	70.49000 +0.74	71.30	69.32	69.80	128,346
16 Nov 10	69.75000 -1.35	71.15	69.51	71.08	134,694
15 Nov 10	71.10000 +2.97	71.69	68.00	68.07	172,163
12 Nov 10	68.13000 -0.90	68.88	67.69	68.41	97,409
11 Nov 10	69.03000 -0.60	70.60	68.64	69.22	73,324
10 Nov 10	69.63000 -2.16	71.99	68.48	71.85	95,267
09 Nov 10	71.79000 +0.49	72.16	71.16	71.46	148,425
08 Nov 10	71.30000 -0.26	71.70	71.01	71.56	69,813
05 Nov 10	71.56000 +0.00	72.00	71.11	71.36	94,976
04 Nov 10	71.56000 +0.38	71.86	71.20	71.30	80,896
03 Nov 10	71.18000 +0.66	71.55	70.52	70.60	138,910
02 Nov 10	70.52000 +1.12	70.52	69.35	69.50	109,890
01 Nov 10	69.40000 +0.53	69.75	68.00	69.50	140,975
29 Oct 10	68.87000 -0.50	69.48	68.80	69.48	148,327
28 Oct 10	69.37000 +1.33	69.59	68.15	68.38	163,463
27 Oct 10	68.04000 +1.79	69.77	67.05	67.45	190,945
26 Oct 10	66.25000 -0.22	66.91	65.12	66.66	65,967
25 Oct 10	66.47000 +0.46	67.28	66.30	66.43	110,535
22 Oct 10	66.01000 +0.72	66.40	65.10	65.40	112,693
21 Oct 10	65.29000 +0.63	65.41	64.65	64.65	108,434
20 Oct 10	64.66000 -0.19	64.92	64.11	64.21	74,785
19 Oct 10	64.85000 -0.15	65.60	64.77	64.77	82,776
18 Oct 10	65.00000 -0.20	65.19	64.45	64.99	75,206
15 Oct 10	65.20000 -0.04	65.40	64.63	65.00	89,248
14 Oct 10	65.24000 -0.06	65.41	64.42	65.12	77,298
13 Oct 10	65.30000 -0.05	65.54	65.01	65.10	69,937
12 Oct 10	65.35000 -0.73	66.09	64.85	66.09	71,101
11 Oct 10	66.08000 +1.19	66.10	64.63	64.63	83,277
08 Oct 10	64.89000 +0.30	65.06	63.85	64.59	71,898
07 Oct 10	64.59000 -0.54	65.12	64.27	64.85	69,024
06 Oct 10	65.13000 +0.68	65.20	64.50	64.54	120,909
05 Oct 10	64.45000 +1.14	64.67	63.10	63.38	95,696
04 Oct 10	63.31000 +0.87	63.40	62.00	62.68	82,767
01 Oct 10	62.44000 -0.50	63.25	61.98	62.99	94,229
30 Sep 10	62.94000 -0.21	63.74	62.50	62.50	118,309
29 Sep 10	63.15000 -0.61	64.15	63.12	63.81	88,703
28 Sep 10	63.76000 -0.30	64.72	62.86	64.03	60,790
27 Sep 10	64.06000 +1.06	64.83	62.73	62.73	139,891
24 Sep 10	63.00000 +0.50	63.08	61.80	62.35	74,815
23 Sep 10	62.50000 -0.75	63.40	61.65	63.00	124,563
22 Sep 10	63.25000 +0.50	63.44	62.15	62.94	99,112
21 Sep 10	62.75000 +0.89	63.16	61.86	61.97	119,902
20 Sep 10	61.86000 +0.79	61.96	61.07	61.14	72,072
17 Sep 10	61.07000 +0.17	61.50	60.85	60.90	92,876
16 Sep 10	60.90000 -0.51	61.37	60.35	61.01	76,726
15 Sep 10	61.41000 -0.31	61.72	60.77	61.50	73,256
14 Sep 10	61.72000 -0.18	61.95	60.35	61.70	86,954
13 Sep 10	61.90000 +1.55	62.20	60.36	61.00	82,676
10 Sep 10	60.35000 -0.50	60.90	60.18	60.61	66,030
09 Sep 10	60.85000 -0.75	61.50	60.20	61.10	103,837
08 Sep 10	61.60000 +1.59	61.70	59.30	60.00	216,892
07 Sep 10	60.01000 -0.07	60.17	59.43	60.08	67,637
06 Sep 10	60.08000 +0.33	60.20	59.49	59.50	56,550
03 Sep 10	59.75000 -0.10	60.00	59.33	59.67	96,595
02 Sep 10	59.85000 +0.54	59.90	58.59	59.23	67,781
01 Sep 10	59.31000 +1.31	59.35	57.80	57.80	98,097
31 Aug 10	58.00000 -1.07	58.36	57.24	58.25	91,838
30 Aug 10	59.07000 +0.24	59.45	58.26	59.40	44,549
27 Aug 10	58.83000 +1.09	59.09	57.28	57.63	149,776
26 Aug 10	57.74000 +1.59	58.49	56.30	57.00	125,763
25 Aug 10	56.15000 +0.32	56.98	55.62	55.83	49,062
24 Aug 10	55.83000 -0.96	56.77	55.49	56.77	69,501
23 Aug 10	56.79000 +0.54	57.60	56.20	56.50	44,298
20 Aug 10	56.25000 -1.25	58.12	56.24	57.49	105,470
19 Aug 10	57.50000 +0.17	58.82	56.90	57.72	130,736
18 Aug 10	57.33000 -0.02	57.72	56.81	57.21	41,454
17 Aug 10	57.35000 +1.30	57.41	56.06	56.06	78,518
16 Aug 10	56.05000 +0.22	56.51	55.28	56.16	41,116
13 Aug 10	55.83000 -0.09	56.34	55.33	56.09	58,366
12 Aug 10	55.92000 +0.21	56.30	55.51	55.61	78,312
11 Aug 10	55.71000 -0.79	56.50	55.62	56.48	63,513
10 Aug 10	56.50000 -0.60	57.29	56.40	57.00	79,328
09 Aug 10	57.10000 +0.01	57.80	57.01	57.24	40,747
06 Aug 10	57.09000 -1.00	58.30	57.00	58.20	53,724
05 Aug 10	58.09000 +0.35	58.35	57.68	57.68	126,828
04 Aug 10	57.74000 +0.12	58.09	57.12	57.69	55,982
03 Aug 10	57.62000 -0.18	57.86	57.08	57.80	59,056
02 Aug 10	57.80000 +0.58	58.03	57.12	57.12	64,846
30 Jul 10	57.22000 +0.11	58.05	56.86	57.25	59,182
29 Jul 10	57.11000 -0.44	58.40	57.01	57.83	46,857
28 Jul 10	57.55000 -0.06	58.38	57.38	58.00	74,855
27 Jul 10	57.61000 -1.10	59.01	57.38	58.71	128,241
26 Jul 10	58.71000 -0.17	59.48	58.49	59.17	86,646
23 Jul 10	58.88000 +0.16	59.47	58.45	58.72	67,210
22 Jul 10	58.72000 +0.72	58.90	57.30	57.55	122,356
21 Jul 10	58.00000 +1.01	58.35	57.55	57.55	90,630
20 Jul 10	56.99000 -0.44	58.27	56.82	58.11	175,616
19 Jul 10	57.43000 +0.45	58.50	56.38	56.74	145,586
16 Jul 10	56.98000 -1.56	59.40	56.88	58.95	212,125
15 Jul 10	58.54000 +0.23	58.62	57.07	57.79	226,921
14 Jul 10	58.31000 -1.20	59.51	57.40	59.49	148,218
13 Jul 10	59.51000 +1.03	59.70	58.40	58.40	256,094
12 Jul 10	58.48000 +3.48	58.90	57.30	57.66	293,330
09 Jul 10	55.00000 +0.58	55.18	53.95	54.64	81,011
08 Jul 10	54.42000 +0.93	54.59	53.50	53.50	86,502
07 Jul 10	53.49000 +0.39	53.50	52.50	52.81	98,062
06 Jul 10	53.10000 +0.97	53.25	52.23	52.23	63,970
05 Jul 10	52.13000 +0.13	52.79	52.00	52.01	48,795
02 Jul 10	52.00000 +0.10	52.65	52.00	52.10	67,669
01 Jul 10	51.90000 -1.36	53.06	51.85	52.92	189,949
30 Jun 10	53.26000 +0.37	54.29	52.55	52.90	118,660
29 Jun 10	52.89000 -1.12	53.77	52.69	53.50	145,572
28 Jun 10	54.01000 +1.17	54.34	52.68	53.20	78,550
25 Jun 10	52.84000 -0.50	53.70	52.55	53.35	82,290
24 Jun 10	53.34000 -1.76	55.44	53.25	55.15	80,974
23 Jun 10	55.10000 -0.07	55.43	54.40	54.88	130,159
22 Jun 10	55.17000 +0.00	55.65	53.65	54.55	148,831
21 Jun 10	55.17000 -1.68	57.89	55.00	57.88	205,298
18 Jun 10	56.85000 +1.73	56.90	55.00	55.00	298,959
17 Jun 10	55.12000 +0.90	55.19	53.46	54.00	151,085
16 Jun 10	54.22000 -0.44	54.80	53.85	54.80	120,465
15 Jun 10	54.66000 -0.03	54.74	53.65	54.44	74,270
14 Jun 10	54.69000 +0.54	54.70	52.90	54.05	115,862
11 Jun 10	54.15000 -1.62	56.30	53.60	55.81	144,088
10 Jun 10	55.77000 +0.81	56.35	54.38	54.99	151,706
09 Jun 10	54.96000 +1.12	54.96	53.50	54.24	59,595
08 Jun 10	53.84000 -0.48	54.89	53.45	54.70	87,704
07 Jun 10	54.32000 +0.02	55.44	52.97	53.43	122,302
04 Jun 10	54.30000 -1.82	56.60	54.10	55.93	99,807
03 Jun 10	56.12000 +1.55	56.47	54.75	54.89	121,515
02 Jun 10	54.57000 -0.04	54.86	53.88	54.49	104,461
01 Jun 10	54.61000 -0.29	54.90	53.55	54.70	68,270
31 May 10	54.90000 +0.23	55.31	54.32	54.50	57,148
28 May 10	54.67000 +0.26	55.32	53.87	54.57	98,762
27 May 10	54.41000 +1.91	54.53	52.34	53.36	84,072
26 May 10	52.50000 +2.47	53.28	50.24	50.24	183,570
25 May 10	50.03000 -1.47	50.44	49.35	49.97	93,526
24 May 10	51.50000 -0.51	52.74	50.85	52.48	51,468
21 May 10	52.01000 +0.27	52.45	50.68	51.50	130,564
20 May 10	51.74000 -2.32	54.79	50.92	54.64	126,837
19 May 10	54.06000 -2.28	56.00	54.00	55.70	76,689
18 May 10	56.34000 +1.36	56.87	55.41	55.41	223,623
17 May 10	54.98000 -2.62	56.21	54.78	56.21	111,641
14 May 10	57.60000 -0.38	58.95	56.57	57.80	98,157
13 May 10	57.98000 -0.37	58.89	57.43	58.33	72,426
12 May 10	58.35000 +1.59	58.99	56.00	56.86	155,652
11 May 10	56.76000 +0.93	56.80	54.85	55.83	119,398
10 May 10	55.83000 +3.03	56.44	53.98	54.75	146,696
07 May 10	52.80000 -2.03	53.75	49.20	53.15	321,612
06 May 10	54.83000 -0.60	56.14	54.21	54.74	141,447
05 May 10	55.43000 +0.34	55.94	53.30	54.56	181,864
04 May 10	55.09000 -2.50	58.00	54.77	57.48	167,917
03 May 10	57.59000 +0.21	57.76	56.15	57.37	81,062
30 Apr 10	57.38000 +0.23	58.35	57.17	57.30	99,701
29 Apr 10	57.15000 +2.19	57.49	54.67	54.80	123,997
28 Apr 10	54.96000 +0.21	56.00	52.83	54.76	217,744
27 Apr 10	54.75000 -1.35	56.04	54.67	56.04	127,751
26 Apr 10	56.10000 +1.73	56.40	54.95	54.95	101,005
23 Apr 10	54.37000 +0.81	55.50	53.50	53.50	153,272
22 Apr 10	53.56000 -0.08	54.40	53.27	53.74	155,704
21 Apr 10	53.64000 +0.44	54.49	53.19	53.50	156,120
20 Apr 10	53.20000 +1.84	53.45	51.57	51.97	113,974
19 Apr 10	51.36000 -0.33	51.85	51.18	51.50	71,203
16 Apr 10	51.69000 -0.51	52.30	51.55	51.96	107,166
15 Apr 10	52.20000 +0.16	52.67	52.05	52.22	81,288
14 Apr 10	52.04000 +0.88	52.34	51.23	51.28	100,952
13 Apr 10	51.16000 -0.94	51.95	51.14	51.90	96,689
12 Apr 10	52.10000 +0.78	52.90	51.65	51.80	170,325
09 Apr 10	51.32000 +0.80	51.55	50.76	50.77	76,262
08 Apr 10	50.52000 -0.53	51.01	50.00	51.00	76,200
07 Apr 10	51.05000 -0.26	51.54	51.02	51.49	86,075
06 Apr 10	51.31000 +0.23	51.90	51.10	51.49	108,560
01 Apr 10	51.08000 +1.97	51.08	49.48	49.49	49,906
31 Mar 10	49.11500 -0.28	49.63	49.00	49.40	61,732
30 Mar 10	49.39500 -0.99	50.45	49.03	50.14	145,981
29 Mar 10	50.39000 -0.59	51.34	50.21	51.09	63,799
26 Mar 10	50.98000 +0.33	51.37	49.30	49.50	80,248
25 Mar 10	50.65000 +0.60	51.00	49.70	50.05	81,295
24 Mar 10	50.05000 +0.05	50.19	49.22	50.05	87,322
23 Mar 10	50.00000 +0.31	50.46	49.71	49.72	50,795
22 Mar 10	49.69500 -0.35	50.00	48.94	50.00	87,828
19 Mar 10	50.05000 +0.04	50.71	49.94	50.00	63,942
18 Mar 10	50.01000 +0.23	50.71	49.46	49.51	81,210
17 Mar 10	49.77500 -0.64	52.19	49.63	50.40	236,890
16 Mar 10	50.42000 +1.88	51.04	48.51	48.54	166,204
15 Mar 10	48.54000 +0.67	48.54	47.83	48.00	111,613
12 Mar 10	47.87000 -0.12	48.33	47.52	48.00	77,616
11 Mar 10	47.98500 -0.33	48.44	47.65	48.03	75,104
10 Mar 10	48.32000 +0.75	48.44	47.66	47.84	82,305
09 Mar 10	47.57000 -0.44	48.09	47.38	47.93	57,388
08 Mar 10	48.01000 -0.11	48.38	47.40	47.51	122,265
05 Mar 10	48.11500 -0.33	48.75	48.00	48.74	100,749
04 Mar 10	48.45000 +0.70	48.69	47.54	47.65	115,668
03 Mar 10	47.75000 -0.10	47.90	47.40	47.57	69,362
02 Mar 10	47.85000 -0.12	48.15	47.76	47.79	88,682
01 Mar 10	47.96500 +0.74	48.00	46.52	47.33	104,461
26 Feb 10	47.23000 -0.81	48.40	46.75	48.28	139,038
25 Feb 10	48.04000 +0.26	48.78	47.30	47.62	120,527
24 Feb 10	47.78000 +0.08	47.85	47.02	47.02	156,465
23 Feb 10	47.70000 -0.10	48.90	47.45	48.01	173,066
22 Feb 10	47.80000 +0.15	48.00	47.53	47.65	99,455
19 Feb 10	47.65000 +0.25	47.84	47.31	47.40	82,426
18 Feb 10	47.40000 +0.73	47.55	46.67	46.74	71,639
17 Feb 10	46.67000 +1.47	46.85	45.31	45.50	93,856
16 Feb 10	45.20000 -0.06	45.57	44.74	45.50	49,716
15 Feb 10	45.26000 +0.23	45.58	44.75	45.05	40,506
12 Feb 10	45.03000 +0.03	45.84	44.67	45.26	58,516
11 Feb 10	45.00000 -0.31	45.91	44.74	45.38	55,814
10 Feb 10	45.31000 +0.21	46.22	45.05	45.83	74,087
09 Feb 10	45.10500 +1.04	45.62	44.10	44.19	64,029
08 Feb 10	44.06000 +0.35	44.83	43.38	44.08	78,096
05 Feb 10	43.71000 -1.99	45.70	43.25	45.28	96,043
04 Feb 10	45.70000 -0.69	47.00	45.64	46.39	103,855
03 Feb 10	46.39000 -0.92	47.19	45.28	47.15	200,007
02 Feb 10	47.31000 +0.43	47.65	46.80	47.06	88,620
01 Feb 10	46.88000 -0.12	47.27	46.71	46.97	101,527
29 Jan 10	47.00000 -0.56	47.70	46.01	47.70	84,456
28 Jan 10	47.56500 +0.93	48.00	47.22	47.41	91,492
27 Jan 10	46.63000 -0.08	47.15	45.80	46.40	51,674
26 Jan 10	46.71000 -0.85	47.33	45.10	47.05	286,387
25 Jan 10	47.56500 +1.82	47.94	45.24	45.52	122,803
22 Jan 10	45.74500 -1.68	47.40	45.07	47.08	187,234
21 Jan 10	47.42500 -0.78	48.88	47.00	47.80	163,459
20 Jan 10	48.20000 +3.71	48.80	46.29	46.29	479,546
19 Jan 10	44.49500 +1.19	44.99	43.22	43.30	113,877
18 Jan 10	43.30000 -0.16	44.40	43.20	43.20	204,810
15 Jan 10	43.46000 +0.48	43.50	42.69	42.90	133,544
14 Jan 10	42.98000 +1.69	43.24	41.30	41.30	119,791
13 Jan 10	41.29000 +0.01	41.89	41.00	41.00	51,571
12 Jan 10	41.28500 -1.23	42.35	41.00	42.10	78,098
11 Jan 10	42.51500 +1.01	43.55	42.50	42.51	79,169
08 Jan 10	41.50000 +1.32	41.65	40.00	40.01	81,653
07 Jan 10	40.18000 +0.19	40.18	39.44	39.51	47,864
06 Jan 10	39.99000 +0.02	39.99	39.65	39.81	16,383
05 Jan 10	39.97000 +0.34	39.97	39.17	39.44	25,862
04 Jan 10	39.63500 -0.07	39.73	39.15	39.49	26,403
31 Dec 09	39.70000 +0.65	39.70	39.05	39.05	10,891
30 Dec 09	39.05000 +0.21	39.20	38.59	38.88	18,127
29 Dec 09	38.84000 +0.04	38.88	38.60	38.63	20,067
28 Dec 09	38.80000 +0.00	38.99	38.34	38.59	38,327