FUNDMANAGER.co.uk

Alten SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	84.30000 -0.90	85.70	83.30	85.00	44,582
19 Oct 26	85.20000 +1.20	85.20	82.70	83.55	60,707
16 Oct 26	84.00000 -0.40	87.15	83.75	85.25	49,607
15 Oct 26	84.40000 -0.10	85.80	82.40	85.35	58,176
14 Oct 26	84.50000 +1.20	85.80	82.20	83.50	112,795
13 Oct 26	83.30000 +2.10	84.05	81.35	81.35	62,823
12 Oct 26	81.20000 +0.70	81.25	79.75	80.20	37,914
09 Oct 26	80.50000 +2.95	80.80	78.85	79.00	56,266
08 Oct 26	77.55000 -1.10	79.30	77.20	78.70	47,215
07 Oct 26	78.65000 +0.30	80.65	77.30	77.85	46,614
06 Oct 26	78.35000 +0.10	79.80	77.40	78.70	55,042
05 Oct 26	78.25000 -0.50	80.10	76.80	79.20	45,529
02 Oct 26	78.75000 -2.50	81.20	78.75	80.60	59,729
01 Oct 26	81.25000 -0.75	83.80	78.70	81.00	103,153
30 Sep 26	82.00000 +0.80	82.70	80.15	81.85	138,698
29 Sep 26	81.20000 +1.45	81.25	79.05	79.05	75,647
28 Sep 26	79.75000 +3.50	81.05	76.85	76.85	90,085
25 Sep 26	76.25000 +5.45	77.00	72.10	76.90	123,081
24 Sep 26	70.80000 -1.80	72.20	70.40	71.85	55,218
23 Sep 26	72.60000 +1.55	72.60	71.00	71.50	62,531
22 Sep 26	71.05000 +0.10	71.90	70.55	70.55	53,098
21 Sep 26	70.95000 +4.85	71.80	66.10	66.10	84,928
18 Sep 26	66.10000 -1.75	68.40	65.85	68.00	59,036
17 Sep 26	67.85000 -2.50	70.80	67.25	70.40	60,326
16 Sep 26	70.35000 +0.10	71.40	69.40	70.00	38,507
15 Sep 26	70.25000 -1.20	71.40	68.65	71.40	42,721
14 Sep 26	71.45000 +1.80	72.05	69.85	69.95	42,756
11 Sep 26	69.65000 +1.10	69.65	68.20	68.80	41,157
10 Sep 26	68.55000 +0.20	69.00	67.95	68.75	48,567
09 Sep 26	68.35000 -2.05	69.70	67.05	69.60	45,976
08 Sep 26	70.40000 -0.15	70.55	69.40	70.55	40,431
07 Sep 26	70.55000 -1.90	72.30	70.00	72.30	37,949
04 Sep 26	72.45000 -4.30	76.80	72.45	76.80	51,513
03 Sep 26	76.75000 +2.15	76.75	74.80	74.80	21,069
02 Sep 26	74.60000 -1.70	75.45	74.05	75.30	35,035
01 Sep 26	76.30000 -0.45	77.40	75.70	77.00	31,168
31 Aug 26	76.75000 -0.10	77.60	76.50	76.50	48,510
28 Aug 26	76.85000 -0.05	77.55	75.30	77.05	53,095
27 Aug 26	76.90000 +2.10	77.70	74.60	75.00	159,506
26 Aug 26	74.80000 -0.65	75.20	73.65	74.80	29,849
25 Aug 26	75.45000 -0.40	75.90	74.15	75.60	27,726
24 Aug 26	75.85000 -0.20	76.45	74.95	75.60	34,529
21 Aug 26	76.05000 +0.95	76.10	74.00	74.70	22,415
20 Aug 26	75.10000 +0.10	76.20	74.55	74.95	45,414
19 Aug 26	75.00000 +0.80	75.65	73.25	74.40	35,488
18 Aug 26	74.20000 +1.45	74.35	72.20	72.75	49,557
17 Aug 26	72.75000 -1.25	74.05	72.25	73.45	32,311
14 Aug 26	74.00000 +1.05	75.05	73.40	74.00	38,753
13 Aug 26	72.95000 +0.85	74.25	72.45	73.00	51,717
12 Aug 26	72.10000 -3.45	75.55	72.10	75.20	54,058
11 Aug 26	75.55000 -0.30	76.00	74.35	75.65	25,295
10 Aug 26	75.85000 +0.15	76.15	75.25	76.00	23,599
07 Aug 26	75.70000 +0.30	77.00	75.30	75.40	40,941
06 Aug 26	75.40000 -0.90	76.40	74.40	76.20	44,700
05 Aug 26	76.30000 -0.40	77.40	75.65	77.40	44,523
04 Aug 26	76.70000 -2.20	78.90	76.70	78.00	57,316
03 Aug 26	78.90000 +3.80	80.15	76.10	76.10	78,684
31 Jul 26	75.10000 -0.75	75.55	73.65	75.20	93,580
30 Jul 26	75.85000 -3.95	79.40	75.75	77.25	129,505
29 Jul 26	79.80000 +13.00	80.40	72.90	73.10	365,485
28 Jul 26	66.80000 +4.35	67.30	63.25	63.40	83,166
27 Jul 26	62.45000 +2.05	63.25	61.00	61.00	66,940
24 Jul 26	60.40000 +3.65	60.60	56.80	56.80	72,310
23 Jul 26	56.75000 +0.25	57.15	56.00	56.15	94,369
22 Jul 26	56.50000 +1.20	57.20	54.40	55.05	59,089
21 Jul 26	55.30000 -1.20	56.60	54.70	56.60	77,153
20 Jul 26	56.50000 +0.05	57.20	55.90	56.25	95,363
17 Jul 26	56.45000 +0.20	57.15	55.45	56.20	100,745
16 Jul 26	56.25000 -0.20	56.80	55.80	56.80	99,750
15 Jul 26	56.45000 +1.05	57.00	54.60	55.00	119,795
14 Jul 26	55.40000 -0.15	55.70	53.45	55.10	99,687
13 Jul 26	55.55000 +2.45	55.60	52.80	52.85	92,193
10 Jul 26	53.10000 -0.90	54.15	53.00	53.20	138,643
09 Jul 26	54.00000 -0.25	54.60	53.25	54.25	92,259
08 Jul 26	54.25000 -1.70	55.55	53.80	55.25	105,867
07 Jul 26	55.95000 +0.10	56.60	55.70	56.00	66,698
06 Jul 26	55.85000 +0.00	57.10	55.20	56.25	75,832
03 Jul 26	55.85000 +0.75	56.25	55.40	55.50	41,798
02 Jul 26	55.10000 -0.25	55.75	54.50	55.25	71,048
01 Jul 26	55.35000 +2.35	55.60	52.65	53.20	89,775
30 Jun 26	53.00000 -0.95	54.35	53.00	53.95	107,555
29 Jun 26	53.95000 +0.55	55.10	53.80	53.80	90,608
26 Jun 26	53.40000 +0.95	53.40	51.65	52.25	107,924
25 Jun 26	52.45000 -1.65	54.22	52.45	54.10	117,052
24 Jun 26	54.10000 -0.55	54.75	53.65	54.70	80,944
23 Jun 26	54.65000 -0.65	55.20	54.10	54.55	74,964
22 Jun 26	55.30000 -2.30	56.90	54.80	56.50	118,460
19 Jun 26	57.60000 +0.45	58.45	56.70	57.10	314,213
18 Jun 26	57.15000 -5.65	62.75	57.15	62.70	130,421
17 Jun 26	62.80000 -0.35	63.70	62.60	62.80	63,585
16 Jun 26	63.15000 +0.75	64.35	62.60	62.60	95,677
15 Jun 26	62.40000 +1.20	63.90	61.90	62.20	92,471
12 Jun 26	61.20000 +2.25	61.20	59.75	60.00	86,660
11 Jun 26	58.95000 -2.55	61.00	58.90	61.00	89,865
10 Jun 26	61.50000 -1.35	63.00	60.70	62.85	71,274
09 Jun 26	62.85000 -1.00	64.40	62.85	63.85	47,524
08 Jun 26	63.85000 -0.50	64.60	62.95	63.40	71,820
05 Jun 26	64.35000 -1.85	66.80	64.35	66.10	50,354
04 Jun 26	66.20000 +2.95	66.25	63.20	63.20	68,905
03 Jun 26	63.25000 -2.50	66.40	63.25	65.75	63,219
02 Jun 26	65.75000 -1.05	68.45	65.75	66.60	53,800
01 Jun 26	66.80000 +1.80	66.95	64.85	65.40	84,328
29 May 26	65.00000 +0.65	65.60	64.10	64.20	106,246
28 May 26	64.35000 +0.85	64.95	63.00	63.30	95,690
27 May 26	63.50000 -0.25	64.70	63.45	63.75	66,353
26 May 26	63.75000 -0.20	64.40	63.50	63.70	55,424
25 May 26	63.95000 +1.10	64.45	63.60	63.60	30,076
22 May 26	62.85000 +0.65	64.20	62.55	62.80	83,176
21 May 26	62.20000 -0.30	63.40	62.15	62.80	56,448
20 May 26	62.50000 -1.05	64.00	61.75	63.25	76,540
19 May 26	63.55000 +1.25	64.85	62.10	62.10	84,670
18 May 26	62.30000 +0.90	62.30	60.50	60.80	67,773
15 May 26	61.40000 +0.30	61.70	60.00	60.10	107,101
14 May 26	61.10000 +0.70	61.15	60.40	60.60	55,470
13 May 26	60.40000 -0.45	61.15	60.30	61.15	75,662
12 May 26	60.85000 -0.55	61.15	59.65	60.40	79,620
11 May 26	61.40000 +0.10	62.00	61.05	61.60	76,273
08 May 26	61.30000 -0.35	63.00	61.05	61.60	57,494
07 May 26	61.65000 -0.20	63.00	61.65	62.15	93,519
06 May 26	61.85000 +4.45	63.45	58.25	58.90	152,630
05 May 26	57.40000 -1.05	59.35	57.10	58.60	51,703
04 May 26	58.45000 +1.95	58.45	56.75	56.80	87,248
30 Apr 26	56.50000 -1.00	57.55	55.85	57.10	88,189
29 Apr 26	57.50000 -0.70	58.85	56.30	58.05	82,212
28 Apr 26	58.20000 +1.10	58.60	56.40	57.00	94,510
27 Apr 26	57.10000 +0.45	57.35	56.60	56.80	81,749
24 Apr 26	56.65000 -0.45	57.95	56.15	57.40	82,725
23 Apr 26	57.10000 -2.10	58.75	57.05	58.70	140,324
22 Apr 26	59.20000 -0.80	59.70	58.50	59.70	74,744
21 Apr 26	60.00000 +0.90	60.40	59.05	59.40	83,486
20 Apr 26	59.10000 -0.55	59.20	58.40	58.55	74,966
17 Apr 26	59.65000 +1.90	60.65	57.70	57.95	116,959
16 Apr 26	57.75000 +2.00	58.30	55.75	56.25	117,838
15 Apr 26	55.75000 +2.25	55.75	53.20	53.75	132,443
14 Apr 26	53.50000 -0.10	55.00	53.50	54.00	174,425
13 Apr 26	53.60000 +1.30	54.00	51.45	51.85	129,539
10 Apr 26	52.30000 -0.35	53.90	52.30	53.15	164,387
09 Apr 26	52.65000 -1.20	53.75	51.80	53.40	123,304
08 Apr 26	53.85000 +1.35	55.95	53.85	55.00	120,308
07 Apr 26	52.50000 -0.50	54.55	52.50	53.40	85,192
02 Apr 26	53.00000 +0.00	53.35	51.95	52.60	116,834
01 Apr 26	53.00000 +0.60	54.40	52.45	54.10	88,874
31 Mar 26	52.40000 +0.80	53.00	51.65	51.70	85,778
30 Mar 26	51.60000 -0.65	51.75	50.90	51.60	172,256
27 Mar 26	52.25000 +0.10	52.60	51.70	52.15	123,502
26 Mar 26	52.15000 -0.70	52.80	51.30	52.60	123,530
25 Mar 26	52.85000 +0.30	54.50	52.50	53.45	93,081
24 Mar 26	52.55000 -1.45	54.15	52.30	53.90	111,001
23 Mar 26	54.00000 +0.55	55.80	52.05	52.60	109,325
20 Mar 26	53.45000 -1.75	55.80	53.15	55.80	393,812
19 Mar 26	55.20000 -1.20	56.20	54.90	55.80	56,946
18 Mar 26	56.40000 -0.55	57.85	56.30	57.40	66,154
17 Mar 26	56.95000 +0.80	57.55	55.90	56.35	50,640
16 Mar 26	56.15000 -1.20	57.70	55.50	57.60	42,341
13 Mar 26	57.35000 -1.20	58.25	56.85	57.60	49,346
12 Mar 26	58.55000 -0.45	59.40	57.85	58.95	69,743
11 Mar 26	59.00000 +0.20	59.70	57.65	58.40	53,502
10 Mar 26	58.80000 -0.75	60.40	58.75	60.20	98,560
09 Mar 26	59.55000 -1.35	60.10	58.70	59.35	46,541
06 Mar 26	60.90000 +0.70	61.25	60.15	60.95	35,316
05 Mar 26	60.20000 -0.60	61.40	59.10	59.80	74,253
04 Mar 26	60.80000 +1.05	60.80	59.05	59.80	59,835
03 Mar 26	59.75000 -0.75	60.50	58.50	60.00	82,705
02 Mar 26	60.50000 -3.05	62.55	60.25	60.90	111,145
27 Feb 26	63.55000 +0.55	63.55	61.20	63.10	153,142
26 Feb 26	63.00000 +3.20	64.20	60.20	60.60	93,480
25 Feb 26	59.80000 +0.75	59.90	55.55	56.55	199,654
24 Feb 26	59.05000 +1.85	59.05	56.20	56.50	209,949
23 Feb 26	57.20000 -2.45	59.70	57.20	59.00	164,220
20 Feb 26	59.65000 -0.75	61.00	59.55	60.00	84,163
19 Feb 26	60.40000 +0.30	61.20	59.65	59.80	94,736
18 Feb 26	60.10000 +0.65	60.90	58.30	59.55	109,113
17 Feb 26	59.45000 -1.30	61.40	58.15	60.30	217,376
16 Feb 26	60.75000 -3.05	65.30	60.75	64.90	92,241
13 Feb 26	63.80000 +0.35	65.20	62.75	63.30	139,320
12 Feb 26	63.45000 -3.50	67.95	63.45	67.55	171,870
11 Feb 26	66.95000 -5.15	71.60	66.80	71.60	103,037
10 Feb 26	72.10000 +0.95	72.55	71.25	71.25	58,329
09 Feb 26	71.15000 +0.45	72.80	70.85	71.60	71,011
06 Feb 26	70.70000 -1.50	71.65	70.35	71.00	79,956
05 Feb 26	72.20000 -1.00	74.05	71.55	73.25	85,013
04 Feb 26	73.20000 -2.85	76.75	71.40	76.45	141,814
03 Feb 26	76.05000 -6.65	82.75	76.05	82.75	89,609
02 Feb 26	82.70000 +0.10	83.70	81.60	82.60	92,126
30 Jan 26	82.60000 +11.85	84.00	78.20	80.05	175,532
29 Jan 26	70.75000 -1.95	73.25	70.50	73.20	59,519
28 Jan 26	72.70000 -0.05	72.80	69.15	71.90	82,541
27 Jan 26	72.75000 -1.65	75.40	72.70	75.35	62,637
26 Jan 26	74.40000 +1.20	74.70	72.70	73.35	44,964
23 Jan 26	73.20000 +0.00	73.50	72.35	73.00	62,676
22 Jan 26	73.20000 +1.15	74.30	72.80	73.50	65,215
21 Jan 26	72.05000 -0.75	72.90	70.75	72.60	44,765
20 Jan 26	72.80000 -1.50	74.05	71.80	72.95	65,288
19 Jan 26	74.30000 -0.40	74.55	72.90	73.95	50,171
16 Jan 26	74.70000 -1.30	76.40	74.65	76.00	33,864
15 Jan 26	76.00000 -0.50	76.60	74.80	76.40	38,901
14 Jan 26	76.50000 -2.00	78.50	76.50	78.50	76,280
13 Jan 26	78.50000 +2.75	78.50	75.80	75.85	77,156
12 Jan 26	75.75000 +0.75	78.30	74.25	75.35	81,015
09 Jan 26	75.00000 +0.95	75.90	74.00	74.20	39,944
08 Jan 26	74.05000 -0.55	75.50	73.10	74.80	30,574
07 Jan 26	74.60000 +2.70	74.60	72.70	72.70	39,478
06 Jan 26	71.90000 -1.30	73.20	70.65	73.00	50,646
05 Jan 26	73.20000 +0.60	73.95	69.95	72.95	44,720
02 Jan 26	72.60000 +0.15	73.60	72.00	72.25	22,669
31 Dec 25	72.45000 -0.60	73.00	72.00	73.00	17,729
30 Dec 25	73.05000 +0.25	73.35	72.30	72.60	21,065
29 Dec 25	72.80000 +1.50	72.85	71.30	71.60	34,884
24 Dec 25	71.30000 -0.65	72.00	71.30	72.00	9,597
23 Dec 25	71.95000 -0.65	72.60	71.05	72.60	36,741
22 Dec 25	72.60000 -1.75	74.40	72.00	74.05	19,200
19 Dec 25	74.35000 -0.15	75.85	73.85	75.00	163,396
18 Dec 25	74.50000 +1.80	75.30	72.75	72.75	140,121
17 Dec 25	72.70000 -0.30	73.10	72.20	73.00	56,894
16 Dec 25	73.00000 +0.05	73.85	72.40	72.80	40,054
15 Dec 25	72.95000 +0.40	73.75	72.55	72.75	42,706
12 Dec 25	72.55000 +1.60	73.60	70.70	70.70	98,092
11 Dec 25	70.95000 +3.15	70.95	67.85	67.95	41,138
10 Dec 25	67.80000 -1.20	68.80	67.80	68.65	30,948
09 Dec 25	69.00000 +0.50	69.20	67.95	68.30	36,848
08 Dec 25	68.50000 -1.05	69.80	68.25	69.60	40,148
05 Dec 25	69.55000 +1.05	70.10	68.30	69.00	38,340
04 Dec 25	68.50000 +1.35	68.85	67.70	67.75	35,864
03 Dec 25	67.15000 +0.70	67.15	66.30	66.55	31,485
02 Dec 25	66.45000 -1.00	67.50	66.15	67.50	27,915
01 Dec 25	67.45000 +0.20	67.60	65.55	67.00	37,157
28 Nov 25	67.25000 -0.25	67.80	66.60	67.80	47,395
27 Nov 25	67.50000 +0.45	67.50	66.65	67.10	27,587
26 Nov 25	67.05000 -0.60	68.05	66.45	68.00	34,423
25 Nov 25	67.65000 +0.55	67.90	66.10	67.00	33,729
24 Nov 25	67.10000 +2.30	67.55	65.55	65.85	75,323
21 Nov 25	64.80000 +0.40	64.80	62.40	62.80	257,836
20 Nov 25	64.40000 -0.20	65.60	64.30	65.60	63,375
19 Nov 25	64.60000 -0.55	65.55	64.50	65.10	57,208
18 Nov 25	65.15000 -2.35	66.30	64.70	66.25	33,645
17 Nov 25	67.50000 -0.90	68.20	66.50	68.00	43,710
14 Nov 25	68.40000 -0.80	68.80	67.40	68.80	45,830
13 Nov 25	69.20000 -0.70	70.65	69.20	69.95	35,087
12 Nov 25	69.90000 +1.85	70.50	68.15	68.50	50,193
11 Nov 25	68.05000 +0.10	68.90	67.70	68.10	38,294
10 Nov 25	67.95000 +1.45	69.00	67.80	68.15	50,867
07 Nov 25	66.50000 -0.50	67.50	65.80	67.20	59,178
06 Nov 25	67.00000 -1.20	68.25	66.50	67.95	54,805
05 Nov 25	68.20000 -1.30	69.00	68.00	68.80	33,974
04 Nov 25	69.50000 -1.25	69.60	68.20	69.60	48,002
03 Nov 25	70.75000 -0.70	71.55	69.95	71.55	36,590
31 Oct 25	71.45000 -0.20	71.90	70.75	71.40	36,054
30 Oct 25	71.65000 -0.95	73.60	71.45	72.60	37,605
29 Oct 25	72.60000 -1.25	74.20	72.60	74.00	32,645
28 Oct 25	73.85000 -1.15	75.40	73.50	74.65	67,629
27 Oct 25	75.00000 +0.25	77.20	75.00	75.90	51,327
24 Oct 25	74.75000 +5.10	74.95	72.05	72.60	170,638
23 Oct 25	69.65000 -0.75	70.75	69.60	70.05	54,690
22 Oct 25	70.40000 -0.40	70.90	69.35	70.90	43,280
21 Oct 25	70.80000 +1.30	70.85	68.85	69.50	38,380
20 Oct 25	69.50000 +1.05	69.50	68.35	69.20	55,148
17 Oct 25	68.45000 -0.95	68.80	67.50	68.20	41,739
16 Oct 25	69.40000 +0.10	69.65	68.80	69.60	24,682
15 Oct 25	69.30000 +1.30	70.35	69.10	69.20	60,379
14 Oct 25	68.00000 -1.90	69.40	67.40	69.40	69,049
13 Oct 25	69.90000 +0.85	70.20	69.15	69.30	71,315
10 Oct 25	69.05000 -2.00	71.45	68.70	71.15	129,661
09 Oct 25	71.05000 +1.20	72.60	70.10	70.75	113,937
08 Oct 25	69.85000 -0.65	71.00	69.60	70.50	48,259
07 Oct 25	70.50000 +0.75	71.10	68.70	69.55	46,238
06 Oct 25	69.75000 -2.30	71.85	68.05	71.70	65,897
03 Oct 25	72.05000 +0.00	72.75	71.75	72.50	36,947
02 Oct 25	72.05000 +1.45	73.10	71.75	71.75	69,944
01 Oct 25	70.60000 +0.70	71.65	68.90	69.35	54,157
30 Sep 25	69.90000 +1.60	69.95	68.35	68.50	95,956
29 Sep 25	68.30000 +1.05	69.55	67.25	67.60	67,609
26 Sep 25	67.25000 +0.70	72.35	66.10	67.90	166,945
25 Sep 25	66.55000 -0.70	67.60	65.20	67.30	48,126
24 Sep 25	67.25000 -0.30	68.15	66.55	67.35	51,404
23 Sep 25	67.55000 +0.95	68.40	66.90	66.95	48,688
22 Sep 25	66.60000 +0.35	66.90	64.95	66.20	70,382
19 Sep 25	66.25000 +0.75	67.35	65.95	66.65	107,279
18 Sep 25	65.50000 +0.10	66.85	65.30	65.95	69,453
17 Sep 25	65.40000 -0.05	66.20	65.15	65.90	53,548
16 Sep 25	65.45000 +0.30	66.20	64.80	65.20	50,150
15 Sep 25	65.15000 -0.50	67.05	65.10	65.60	48,775
12 Sep 25	65.65000 +0.45	66.05	64.85	65.40	21,672
11 Sep 25	65.20000 -0.20	65.60	64.70	65.35	27,175
10 Sep 25	65.40000 +0.15	65.80	64.60	65.80	30,643
09 Sep 25	65.25000 -0.20	66.00	64.60	65.55	38,128
08 Sep 25	65.45000 +1.20	65.45	64.05	64.55	29,105
05 Sep 25	64.25000 +0.55	65.45	63.65	63.90	66,006
04 Sep 25	63.70000 +0.25	64.20	63.15	63.40	54,568
03 Sep 25	63.45000 +0.55	64.40	63.05	63.30	50,577
02 Sep 25	62.90000 -2.90	65.85	62.90	65.75	58,848
01 Sep 25	65.80000 -0.10	66.50	65.60	66.00	21,767
29 Aug 25	65.90000 -1.35	67.45	65.90	67.10	23,616
28 Aug 25	67.25000 +0.45	68.50	66.90	67.30	20,811
27 Aug 25	66.80000 +0.30	67.10	65.90	66.40	36,507
26 Aug 25	66.50000 -2.40	68.00	65.80	67.55	101,412
25 Aug 25	68.90000 -0.50	69.85	68.85	69.40	21,682
22 Aug 25	69.40000 +0.90	69.57	68.35	68.35	30,263
21 Aug 25	68.50000 +0.30	68.65	67.65	68.20	19,031
20 Aug 25	68.20000 -0.75	68.65	67.85	68.50	22,541
19 Aug 25	68.95000 +1.15	69.30	67.80	67.85	27,864
18 Aug 25	67.80000 -0.75	68.90	67.30	68.40	35,452
15 Aug 25	68.55000 +0.05	69.25	68.35	68.70	29,376
14 Aug 25	68.50000 -0.30	69.45	68.40	68.60	30,107
13 Aug 25	68.80000 +0.20	69.30	68.30	68.80	26,422
12 Aug 25	68.60000 -1.05	70.15	68.00	69.60	35,670
11 Aug 25	69.65000 -1.10	71.40	69.65	71.20	22,043
08 Aug 25	70.75000 +1.45	71.10	69.65	69.65	27,164
07 Aug 25	69.30000 +1.45	70.10	67.95	68.00	32,126
06 Aug 25	67.85000 -0.95	69.10	67.40	68.85	48,399
05 Aug 25	68.80000 -0.05	69.80	68.80	69.25	28,965
04 Aug 25	68.85000 -0.50	69.80	68.60	69.00	55,890
01 Aug 25	69.35000 -2.30	71.10	69.25	71.10	47,852
31 Jul 25	71.65000 -0.65	72.95	71.60	72.40	42,123
30 Jul 25	72.30000 -0.90	73.70	71.70	73.20	41,854
29 Jul 25	73.20000 -1.90	75.70	72.75	75.25	37,477
28 Jul 25	75.10000 +1.35	75.95	74.30	74.80	54,221
25 Jul 25	73.75000 -3.70	75.50	70.95	75.20	113,664
24 Jul 25	77.45000 +0.55	78.05	76.50	77.55	43,394
23 Jul 25	76.90000 +1.40	77.25	76.00	76.70	53,728
22 Jul 25	75.50000 -2.25	77.80	74.90	77.80	52,271
21 Jul 25	77.75000 +0.60	78.20	77.00	77.25	33,594
18 Jul 25	77.15000 +1.50	78.00	76.20	76.20	34,340
17 Jul 25	75.65000 +1.30	76.35	74.55	75.05	24,980
16 Jul 25	74.35000 -0.95	75.05	74.20	74.75	38,817
15 Jul 25	75.30000 -0.05	77.15	75.30	75.60	33,209
14 Jul 25	75.35000 -1.85	76.70	75.20	76.00	40,036
11 Jul 25	77.20000 -1.85	78.60	76.95	78.25	27,931
10 Jul 25	79.05000 +0.65	79.85	78.35	78.60	45,028
09 Jul 25	78.40000 +0.20	79.50	78.00	78.05	53,152
08 Jul 25	78.20000 +2.05	78.85	76.00	76.05	42,229
07 Jul 25	76.15000 -0.20	76.20	75.10	76.20	30,256
04 Jul 25	76.35000 -2.50	78.35	76.35	78.00	52,784
03 Jul 25	78.85000 +2.05	79.15	76.90	77.05	65,632
02 Jul 25	76.80000 +2.00	77.30	74.20	74.90	47,778
01 Jul 25	74.80000 +0.35	74.80	73.35	74.55	57,397
30 Jun 25	74.45000 -0.45	75.60	74.20	75.30	43,365
27 Jun 25	74.90000 +1.65	75.30	73.80	73.80	39,556
26 Jun 25	73.25000 +1.05	73.60	72.35	72.40	33,740
25 Jun 25	72.20000 -0.40	73.25	72.20	72.75	26,533
24 Jun 25	72.60000 +2.65	73.10	71.05	72.50	43,622
23 Jun 25	69.95000 -1.15	71.10	69.25	70.75	31,556
20 Jun 25	71.10000 +0.40	72.25	70.95	71.30	92,206
19 Jun 25	70.70000 -1.30	71.80	70.60	71.05	31,202
18 Jun 25	72.00000 +1.00	72.70	70.00	70.90	80,333
17 Jun 25	71.00000 -1.15	72.65	70.90	71.65	59,920
16 Jun 25	72.15000 -1.35	72.80	71.80	72.30	38,086
13 Jun 25	73.50000 -1.20	74.10	72.80	72.95	26,958
12 Jun 25	74.70000 -1.40	76.00	74.50	75.40	49,102
11 Jun 25	76.10000 +0.10	76.75	75.60	76.15	54,469
10 Jun 25	76.00000 +2.35	76.15	73.30	73.50	38,994
09 Jun 25	73.65000 +0.05	74.35	73.25	73.90	22,849
06 Jun 25	73.60000 +0.30	73.75	72.05	72.90	33,826
05 Jun 25	73.30000 +0.30	73.65	72.55	73.05	49,730
04 Jun 25	73.00000 +0.30	73.95	72.40	72.95	52,286
03 Jun 25	72.70000 +0.15	73.20	71.85	72.80	28,843
02 Jun 25	72.55000 -0.65	73.05	71.60	72.35	28,961
30 May 25	73.20000 -0.55	74.60	73.20	73.45	66,961
29 May 25	73.75000 +0.05	74.85	73.45	74.40	38,989
28 May 25	73.70000 -0.65	74.70	73.60	73.80	32,463
27 May 25	74.35000 +1.15	74.50	72.75	73.10	47,922
26 May 25	73.20000 +1.35	73.75	72.55	73.30	30,295
23 May 25	71.85000 -1.15	73.30	70.10	72.80	54,294
22 May 25	73.00000 -1.60	73.75	71.20	73.55	76,536
21 May 25	74.60000 -1.45	75.45	74.40	75.00	51,910
20 May 25	76.05000 +1.50	76.05	74.30	74.45	53,978
19 May 25	74.55000 +0.10	75.00	73.75	74.10	44,223
16 May 25	74.45000 -0.95	76.00	73.80	75.80	42,101
15 May 25	75.40000 -0.60	76.35	75.00	75.70	48,798
14 May 25	76.00000 -0.30	76.90	75.30	76.50	60,321
13 May 25	76.30000 +0.70	76.45	75.05	75.40	126,668
12 May 25	75.60000 +1.85	76.80	74.90	74.90	94,772
09 May 25	73.75000 +0.25	74.00	73.10	73.85	51,705
08 May 25	73.50000 +0.95	74.10	72.45	73.40	56,324
07 May 25	72.55000 -2.15	74.70	72.20	74.70	48,231
06 May 25	74.70000 -0.65	75.60	72.65	75.20	50,292
05 May 25	75.35000 -0.75	76.20	75.15	76.00	22,450
02 May 25	76.10000 +2.15	76.30	74.75	75.20	67,397
30 Apr 25	73.95000 +2.40	73.95	72.05	72.95	74,344
29 Apr 25	71.55000 +0.60	72.90	70.80	71.30	76,166
28 Apr 25	70.95000 +1.10	71.35	69.70	69.70	82,022
25 Apr 25	69.85000 -12.85	77.85	69.20	75.70	220,556
24 Apr 25	82.70000 -0.55	82.85	79.60	82.40	47,860
23 Apr 25	83.25000 +1.95	85.00	82.50	83.25	67,659
22 Apr 25	81.30000 +1.50	81.30	79.10	80.40	49,976
17 Apr 25	79.80000 -0.85	81.25	79.35	80.65	42,649
16 Apr 25	80.65000 -2.30	82.20	80.00	82.05	52,802
15 Apr 25	82.95000 +2.10	82.95	81.00	81.00	31,662
14 Apr 25	80.85000 +2.30	82.15	80.40	82.15	42,727
11 Apr 25	78.55000 +1.85	79.35	76.10	78.00	36,980
10 Apr 25	76.70000 -0.65	88.35	76.70	87.95	115,778
09 Apr 25	77.35000 -4.80	80.55	76.75	80.00	78,247
08 Apr 25	82.15000 +3.45	83.35	79.20	80.40	51,745
07 Apr 25	78.70000 -3.55	82.75	74.40	76.00	154,256
04 Apr 25	82.25000 -4.90	86.15	80.85	85.00	77,182
03 Apr 25	87.15000 -3.45	88.90	86.95	88.70	40,439
02 Apr 25	90.60000 +0.60	90.90	87.85	89.20	49,470
01 Apr 25	90.00000 +0.50	91.30	89.40	90.60	24,959
31 Mar 25	89.50000 -1.75	90.55	88.75	90.35	75,065
28 Mar 25	91.25000 -3.25	94.50	90.55	93.60	38,638
27 Mar 25	94.50000 -2.50	96.80	92.50	96.00	56,074
26 Mar 25	97.00000 +1.45	98.20	96.15	96.20	71,629
25 Mar 25	95.55000 -1.85	98.30	95.05	97.55	62,237
24 Mar 25	97.40000 +0.15	98.90	96.00	98.50	58,169
21 Mar 25	97.25000 -1.10	98.65	97.20	97.40	175,876
20 Mar 25	98.35000 -0.25	98.70	96.95	98.20	47,790
19 Mar 25	98.60000 -0.05	99.30	97.40	98.20	71,969
18 Mar 25	98.65000 +2.65	99.20	96.75	97.85	40,005
17 Mar 25	96.00000 -0.10	97.75	94.25	96.40	38,187
14 Mar 25	96.10000 +4.60	96.10	91.00	91.75	53,037
13 Mar 25	91.50000 -2.90	94.05	91.50	93.50	54,561
12 Mar 25	94.40000 -0.60	96.90	93.70	95.25	47,474
11 Mar 25	95.00000 -3.00	99.40	95.00	97.80	51,603
10 Mar 25	98.00000 -5.20	103.80	98.00	103.00	64,131
07 Mar 25	103.20000 -1.00	104.80	101.10	103.40	94,884
06 Mar 25	104.20000 +10.85	104.70	94.10	95.20	111,686
05 Mar 25	93.35000 +7.75	93.35	89.10	89.35	90,471
04 Mar 25	85.60000 -2.75	88.75	85.55	87.50	30,202
03 Mar 25	88.35000 +0.65	90.85	87.80	90.00	47,708
28 Feb 25	87.70000 -1.20	89.00	87.10	87.75	47,499
27 Feb 25	88.90000 -2.00	90.45	88.75	89.40	29,920
26 Feb 25	90.90000 -1.00	92.45	90.60	92.15	26,805
25 Feb 25	91.90000 -3.40	95.00	91.60	94.10	40,826
24 Feb 25	95.30000 -1.85	99.45	94.40	97.50	43,084
21 Feb 25	97.15000 +9.15	102.00	95.60	97.05	139,090
20 Feb 25	88.00000 -1.10	89.50	87.60	88.50	32,457
19 Feb 25	89.10000 -0.15	90.15	88.60	89.25	33,991
18 Feb 25	89.25000 -2.35	91.40	87.95	91.40	39,990
17 Feb 25	91.60000 +0.05	91.60	90.60	91.00	20,342
14 Feb 25	91.55000 +1.25	91.90	90.25	90.50	37,201
13 Feb 25	90.30000 +3.75	90.50	87.80	88.00	40,641
12 Feb 25	86.55000 -0.50	88.00	85.70	87.50	24,748
11 Feb 25	87.05000 -0.20	87.35	86.05	86.95	14,940
10 Feb 25	87.25000 +0.25	87.95	86.25	87.30	24,709
07 Feb 25	87.00000 -0.75	88.25	86.75	87.75	24,100
06 Feb 25	87.75000 +0.50	88.20	86.50	87.40	25,497
05 Feb 25	87.25000 +0.05	87.40	86.70	86.80	20,968
04 Feb 25	87.20000 +1.00	88.00	86.40	86.80	28,989
03 Feb 25	86.20000 -3.05	87.00	85.40	86.25	37,560
31 Jan 25	89.25000 +0.10	89.25	88.50	89.15	25,973
30 Jan 25	89.15000 -0.10	90.20	88.90	89.75	29,704
29 Jan 25	89.25000 +0.05	90.50	88.40	88.75	40,316
28 Jan 25	89.20000 +6.40	92.40	85.80	85.80	86,133
27 Jan 25	82.80000 +1.90	82.80	78.85	79.00	63,942
24 Jan 25	80.90000 +1.10	82.60	80.15	80.15	38,742
23 Jan 25	79.80000 -0.60	80.60	79.60	80.30	26,437
22 Jan 25	80.40000 +0.15	81.45	79.20	80.40	36,548
21 Jan 25	80.25000 +0.85	80.40	78.80	79.25	35,875
20 Jan 25	79.40000 -0.30	81.00	79.20	80.00	22,553
17 Jan 25	79.70000 +0.90	79.70	77.75	78.80	41,429
16 Jan 25	78.80000 +1.20	80.35	77.95	79.20	34,679
15 Jan 25	77.60000 +1.15	78.65	76.60	76.65	30,373
14 Jan 25	76.45000 -1.00	78.65	76.45	78.00	28,513
13 Jan 25	77.45000 +0.05	77.60	76.10	76.90	22,581
10 Jan 25	77.40000 +0.15	78.30	76.65	77.10	26,393
09 Jan 25	77.25000 -0.75	78.00	77.05	77.55	22,416
08 Jan 25	78.00000 -2.55	80.45	77.35	80.30	33,210
07 Jan 25	80.55000 -0.55	81.50	80.10	80.70	29,358
06 Jan 25	81.10000 +2.85	82.35	79.50	79.55	52,740
03 Jan 25	78.25000 -0.55	78.95	78.20	78.70	27,301
02 Jan 25	78.80000 -0.25	80.00	78.00	79.40	25,878
31 Dec 24	79.05000 +1.70	79.05	76.95	77.00	7,303
30 Dec 24	77.35000 -0.95	78.40	77.05	78.10	27,830
27 Dec 24	78.30000 +0.70	79.05	77.60	77.70	17,839
24 Dec 24	77.60000 +0.20	78.25	77.50	77.50	4,552
23 Dec 24	77.40000 +0.45	77.60	76.10	76.45	14,337
20 Dec 24	76.95000 +0.30	77.80	75.75	75.95	76,804
19 Dec 24	76.65000 -0.60	76.75	75.30	75.30	35,845
18 Dec 24	77.25000 +1.30	78.65	75.90	76.00	37,664
17 Dec 24	75.95000 +0.40	76.85	74.85	74.85	42,564
16 Dec 24	75.55000 -2.10	77.35	74.75	77.15	40,602
13 Dec 24	77.65000 +0.45	78.35	77.15	77.30	71,280
12 Dec 24	77.20000 -2.50	80.20	77.15	79.65	51,322
11 Dec 24	79.70000 -1.45	80.80	78.95	80.65	32,552
10 Dec 24	81.15000 -1.00	82.65	80.85	81.40	39,264
09 Dec 24	82.15000 +1.20	82.85	81.20	81.20	36,730
06 Dec 24	80.95000 +0.75	81.10	79.85	79.85	27,709
05 Dec 24	80.20000 +1.40	80.30	78.20	78.20	40,654
04 Dec 24	78.80000 +3.65	79.00	75.60	75.60	42,049
03 Dec 24	75.15000 +0.35	75.95	74.50	74.80	38,010
02 Dec 24	74.80000 -0.65	75.65	74.40	74.55	63,870
29 Nov 24	75.45000 -1.25	76.85	74.65	76.45	51,931
28 Nov 24	76.70000 -0.10	77.75	76.50	77.60	30,871
27 Nov 24	76.80000 -2.70	79.25	76.80	79.25	35,789
26 Nov 24	79.50000 -0.30	80.40	78.40	79.55	42,064
25 Nov 24	79.80000 +1.25	79.95	78.60	78.90	83,807
22 Nov 24	78.55000 +0.85	79.00	77.70	78.05	41,580
21 Nov 24	77.70000 +1.05	77.70	75.90	76.60	33,900
20 Nov 24	76.65000 -0.10	77.60	75.35	77.20	27,554
19 Nov 24	76.75000 -0.65	78.30	75.95	77.60	31,473
18 Nov 24	77.40000 +0.95	77.90	76.25	77.00	108,368
15 Nov 24	76.45000 -0.20	77.25	75.40	75.90	50,505
14 Nov 24	76.65000 +1.20	76.70	75.30	75.85	138,162
13 Nov 24	75.45000 -1.50	76.70	74.60	76.70	41,017
12 Nov 24	76.95000 -1.70	78.20	76.80	77.75	23,650
11 Nov 24	78.65000 +0.40	79.65	78.50	79.20	22,989
08 Nov 24	78.25000 -0.15	78.90	77.85	78.50	40,636
07 Nov 24	78.40000 +2.20	78.65	77.00	77.00	25,957
06 Nov 24	76.20000 -1.80	79.05	75.90	78.40	30,838
05 Nov 24	78.00000 +0.35	78.30	77.05	77.50	30,893
04 Nov 24	77.65000 -1.95	79.85	77.65	78.95	24,703
01 Nov 24	79.60000 +1.90	79.60	77.40	77.60	39,297
31 Oct 24	77.70000 -1.15	79.60	77.65	78.25	47,814
30 Oct 24	78.85000 -2.75	80.80	78.45	80.65	67,421
29 Oct 24	81.60000 +0.25	82.50	80.95	81.85	25,164
28 Oct 24	81.35000 -0.65	82.80	80.40	81.00	39,718
25 Oct 24	82.00000 -6.50	84.40	79.90	80.30	209,887
24 Oct 24	88.50000 -0.20	90.00	88.50	88.75	37,857
23 Oct 24	88.70000 -1.75	91.40	88.25	89.85	27,493
22 Oct 24	90.45000 +1.40	90.45	88.30	89.20	44,449
21 Oct 24	89.05000 -2.10	92.40	89.00	90.80	19,803
18 Oct 24	91.15000 +1.15	92.25	90.00	90.00	36,016
17 Oct 24	90.00000 +0.60	90.95	88.75	89.00	42,642
16 Oct 24	89.40000 -1.05	90.65	89.40	90.20	38,758
15 Oct 24	90.45000 -1.10	92.40	90.00	91.90	38,856
14 Oct 24	91.55000 +0.10	91.60	90.00	91.40	63,290
11 Oct 24	91.45000 +0.05	92.20	91.30	91.40	22,206
10 Oct 24	91.40000 -0.80	92.00	90.60	92.00	39,347
09 Oct 24	92.20000 +0.35	93.00	91.75	91.90	30,142
08 Oct 24	91.85000 -1.35	92.60	90.70	92.20	46,133
07 Oct 24	93.20000 -3.35	94.35	90.10	92.00	47,403
04 Oct 24	96.55000 +1.75	97.40	94.40	94.75	21,792
03 Oct 24	94.80000 -2.95	97.60	94.80	97.35	31,189
02 Oct 24	97.75000 +0.20	98.30	97.00	97.60	33,141
01 Oct 24	97.55000 -2.55	100.60	97.50	100.50	32,338
30 Sep 24	100.10000 -3.40	102.90	100.10	102.90	30,103
27 Sep 24	103.50000 +1.70	103.50	102.20	102.20	40,542
26 Sep 24	101.80000 +2.25	102.30	100.80	101.40	26,442
25 Sep 24	99.55000 -0.55	99.80	98.45	99.35	26,506
24 Sep 24	100.10000 +1.30	102.10	99.10	100.20	29,900
23 Sep 24	98.80000 +1.75	99.50	97.40	98.00	44,425
20 Sep 24	97.05000 -4.25	100.50	94.20	95.70	147,707
19 Sep 24	101.30000 +4.40	101.80	98.20	98.40	46,241
18 Sep 24	96.90000 -0.90	97.60	95.90	97.60	27,469
17 Sep 24	97.80000 +0.35	99.20	97.80	98.10	27,926
16 Sep 24	97.45000 -0.85	98.15	96.85	97.60	25,574
13 Sep 24	98.30000 +2.15	98.35	96.15	96.15	25,034
12 Sep 24	96.15000 +2.70	99.60	95.50	97.40	47,937
11 Sep 24	93.45000 +0.10	94.65	93.10	93.40	27,298
10 Sep 24	93.35000 +1.10	95.10	92.20	92.20	45,427
09 Sep 24	92.25000 +1.35	92.25	91.10	91.50	55,369
06 Sep 24	90.90000 -0.55	91.65	90.00	91.50	84,643
05 Sep 24	91.45000 -0.10	92.40	91.10	91.60	121,367
04 Sep 24	91.55000 -5.85	96.10	91.55	95.00	52,919
03 Sep 24	97.40000 -4.10	101.70	96.80	101.40	39,423
02 Sep 24	101.50000 -0.10	102.10	100.20	101.70	30,626
30 Aug 24	101.60000 +1.00	102.20	99.70	100.00	36,481
29 Aug 24	100.60000 +0.60	100.60	99.50	99.85	29,953
28 Aug 24	100.00000 +0.20	100.30	99.30	99.80	21,180
27 Aug 24	99.80000 +0.15	101.00	99.50	99.60	15,251
26 Aug 24	99.65000 +0.00	100.10	99.20	99.75	11,979
23 Aug 24	99.65000 +0.40	100.10	98.65	99.20	19,107
22 Aug 24	99.25000 -0.75	100.30	99.05	100.10	17,396
21 Aug 24	100.00000 +1.10	100.00	99.00	99.00	17,720
20 Aug 24	98.90000 -1.60	101.40	98.90	100.70	25,938
19 Aug 24	100.50000 +1.20	100.70	99.30	99.30	21,251
16 Aug 24	99.30000 +0.35	99.65	98.45	99.30	23,965
15 Aug 24	98.95000 +1.45	99.50	97.35	97.80	50,744
14 Aug 24	97.50000 +0.20	98.80	96.55	98.15	18,492
13 Aug 24	97.30000 +1.05	97.30	95.80	96.40	25,399
12 Aug 24	96.25000 -0.30	97.40	96.10	97.10	13,905
09 Aug 24	96.55000 +0.80	97.40	95.95	95.95	18,684
08 Aug 24	95.75000 -1.95	96.85	95.65	96.65	39,000
07 Aug 24	97.70000 +3.10	98.05	94.85	95.00	48,698
06 Aug 24	94.60000 -0.25	96.15	94.60	95.45	24,840
05 Aug 24	94.85000 -2.15	95.40	92.15	94.45	59,608
02 Aug 24	97.00000 -2.20	99.20	96.80	98.10	36,417
01 Aug 24	99.20000 -2.60	101.50	98.75	100.80	34,630
31 Jul 24	101.80000 +0.80	103.30	101.50	102.40	32,717
30 Jul 24	101.00000 +1.00	102.40	99.80	99.95	27,776
29 Jul 24	100.00000 -1.60	101.80	100.00	101.80	59,978
26 Jul 24	101.60000 +1.60	101.60	98.00	98.40	69,460
25 Jul 24	100.00000 -1.10	100.60	98.00	100.20	46,396
24 Jul 24	101.10000 -1.90	103.30	101.00	102.00	87,884
23 Jul 24	103.00000 -1.40	105.20	102.80	105.00	88,708
22 Jul 24	104.40000 +1.80	104.70	102.80	103.00	69,978
19 Jul 24	102.60000 -6.50	108.30	101.20	108.30	95,291
18 Jul 24	109.10000 +1.20	110.70	107.20	108.40	28,869
17 Jul 24	107.90000 +0.30	108.80	107.20	107.50	19,823
16 Jul 24	107.60000 -1.50	108.60	106.20	108.00	27,160
15 Jul 24	109.10000 +0.40	110.60	108.20	108.50	43,206
12 Jul 24	108.70000 +1.20	108.70	105.70	105.70	44,477
11 Jul 24	107.50000 +2.60	107.70	105.00	105.80	43,058
10 Jul 24	104.90000 +1.20	105.50	103.20	103.90	32,393
09 Jul 24	103.70000 -4.30	108.10	103.20	108.00	46,257
08 Jul 24	108.00000 -0.20	111.50	107.80	108.00	52,481
05 Jul 24	108.20000 +0.90	109.10	107.70	107.90	39,584
04 Jul 24	107.30000 +1.10	108.30	106.60	106.70	23,047
03 Jul 24	106.20000 +2.00	107.40	104.10	104.70	37,708
02 Jul 24	104.20000 -1.10	106.60	104.10	104.40	46,466
01 Jul 24	105.30000 +2.80	108.20	105.10	106.70	72,946
28 Jun 24	102.50000 -3.50	106.70	102.30	106.20	64,069
27 Jun 24	106.00000 -0.50	106.90	105.30	106.00	42,365
26 Jun 24	106.50000 -1.60	109.40	106.50	109.20	53,046
25 Jun 24	108.10000 -1.30	108.70	106.90	108.70	43,977
24 Jun 24	109.40000 +0.40	109.40	106.90	107.40	36,517
21 Jun 24	109.00000 -0.30	109.30	107.60	109.10	247,599
20 Jun 24	109.30000 +1.90	109.50	107.00	107.50	53,657
19 Jun 24	107.40000 -3.00	110.50	107.40	110.40	44,367
18 Jun 24	110.40000 +1.60	110.40	109.00	109.50	48,928
17 Jun 24	108.80000 +0.50	110.20	108.60	108.80	31,861
14 Jun 24	108.30000 -4.30	112.30	108.30	112.20	69,750
13 Jun 24	112.60000 -1.90	114.50	112.40	114.40	53,527
12 Jun 24	114.50000 +2.30	115.40	111.50	111.80	56,728
11 Jun 24	112.20000 -3.30	116.80	112.20	116.10	60,443
10 Jun 24	115.50000 -1.50	115.50	113.60	114.60	39,067
07 Jun 24	117.00000 -1.60	118.50	115.60	118.50	58,596
06 Jun 24	118.60000 -0.30	119.90	118.20	119.20	40,877
05 Jun 24	118.90000 +2.50	118.90	116.10	117.30	63,669
04 Jun 24	116.40000 +0.00	116.80	114.90	116.10	49,804
03 Jun 24	116.40000 -1.30	119.20	116.40	119.00	36,329
31 May 24	117.70000 -2.50	120.00	116.20	120.00	72,157
30 May 24	120.20000 +0.50	121.90	117.80	118.50	46,112
29 May 24	119.70000 -5.10	124.10	119.30	124.10	41,951
28 May 24	124.80000 -0.90	126.80	124.80	126.00	35,256
27 May 24	125.70000 +0.30	126.70	125.00	125.40	24,762
24 May 24	125.40000 -1.20	126.50	124.70	125.40	39,654
23 May 24	126.60000 +0.40	127.40	125.10	125.40	19,834
22 May 24	126.20000 +0.30	126.20	125.10	125.80	25,528
21 May 24	125.90000 +0.20	126.40	124.70	125.50	50,517
20 May 24	125.70000 +1.00	125.70	124.30	124.60	21,733
17 May 24	124.70000 -0.10	124.70	122.90	124.00	34,839
16 May 24	124.80000 +0.10	126.20	124.80	125.10	28,123
15 May 24	124.70000 +0.10	126.20	123.40	124.80	26,275
14 May 24	124.60000 +1.00	126.50	123.50	123.60	69,324
13 May 24	123.60000 +1.80	124.00	122.00	123.50	76,310
10 May 24	121.80000 +1.30	122.40	120.40	120.60	30,403
09 May 24	120.50000 -1.00	122.20	119.60	121.70	33,029
08 May 24	121.50000 +1.70	121.50	119.20	120.00	48,779
07 May 24	119.80000 +1.50	119.90	118.50	119.00	37,416
06 May 24	118.30000 +4.10	118.30	115.00	115.10	47,575
03 May 24	114.20000 +4.00	114.90	110.80	110.80	57,189
02 May 24	110.20000 -0.50	111.40	109.30	110.30	57,303
30 Apr 24	110.70000 -1.50	111.80	108.90	111.80	143,449
29 Apr 24	112.20000 -2.00	115.80	112.20	115.00	90,984
26 Apr 24	114.20000 -14.70	123.40	114.20	123.00	124,008
25 Apr 24	128.89999 -1.50	130.30	127.50	130.30	30,839
24 Apr 24	130.39999 -0.80	132.80	130.40	131.50	26,510
23 Apr 24	131.20000 +1.70	131.70	129.60	129.90	20,876
22 Apr 24	129.50000 +1.40	129.80	128.30	128.60	19,945
19 Apr 24	128.10001 -2.00	128.60	126.20	128.60	44,934
18 Apr 24	130.10001 +1.20	131.20	128.70	129.20	36,421
17 Apr 24	128.89999 -0.90	130.20	128.90	129.40	26,128
16 Apr 24	129.80000 -0.60	129.80	128.00	128.30	45,627
15 Apr 24	130.39999 +1.30	132.00	129.10	129.10	32,227
12 Apr 24	129.10001 -2.30	133.10	129.00	132.70	18,058
11 Apr 24	131.39999 +0.80	131.60	129.40	130.20	20,450
10 Apr 24	130.60001 -1.70	133.40	129.10	133.10	27,887
09 Apr 24	132.30000 -0.20	133.40	131.40	132.10	21,358
08 Apr 24	132.50000 +1.10	132.80	131.20	131.20	19,292
05 Apr 24	131.39999 -2.10	132.60	130.70	131.60	33,103
04 Apr 24	133.50000 -0.20	134.10	132.30	133.60	21,128
03 Apr 24	133.70000 +0.90	133.70	131.80	132.70	30,306
02 Apr 24	132.80000 -2.40	136.50	132.80	135.00	34,557
28 Mar 24	135.20000 +2.20	135.80	132.20	133.30	29,092
27 Mar 24	133.00000 -1.70	134.60	132.90	134.40	39,056
26 Mar 24	134.70000 +0.00	135.40	133.80	134.70	16,574
25 Mar 24	134.70000 -1.10	135.40	132.80	135.40	16,067
22 Mar 24	135.80000 -1.70	137.60	135.80	136.70	17,400
21 Mar 24	137.50000 +2.40	137.50	136.00	136.90	35,113
20 Mar 24	135.10001 +0.40	135.60	132.50	134.10	35,240
19 Mar 24	134.70000 +0.80	135.10	133.40	133.90	27,309
18 Mar 24	133.89999 -1.40	135.60	133.90	135.20	31,190
15 Mar 24	135.30000 -1.00	137.00	135.30	136.50	52,686
14 Mar 24	136.30000 +1.60	136.90	134.40	134.50	37,091
13 Mar 24	134.70000 -1.30	137.10	133.80	136.50	42,340
12 Mar 24	136.00000 +1.90	136.00	133.20	134.30	27,259
11 Mar 24	134.10001 -4.80	138.00	134.00	137.70	26,859
08 Mar 24	138.89999 +0.00	140.20	137.20	138.60	37,151
07 Mar 24	138.89999 +0.90	139.20	136.80	137.40	25,030
06 Mar 24	138.00000 +0.50	139.00	137.00	137.30	32,606
05 Mar 24	137.50000 -1.50	137.90	136.10	137.40	67,715
04 Mar 24	139.00000 +0.10	139.40	137.50	138.90	37,516
01 Mar 24	138.89999 +3.20	139.00	136.60	137.00	58,216
29 Feb 24	135.70000 +2.70	136.70	133.60	133.60	60,555
28 Feb 24	133.00000 -0.70	133.80	132.30	133.70	33,449
27 Feb 24	133.70000 +1.60	134.60	130.60	131.80	35,089
26 Feb 24	132.10001 -8.00	139.80	131.80	139.60	67,093
23 Feb 24	140.10001 -0.90	143.60	136.40	139.40	38,235
22 Feb 24	141.00000 +3.50	143.00	139.30	141.20	24,394
21 Feb 24	137.50000 -6.60	144.60	136.40	144.00	36,162
20 Feb 24	144.10001 -2.00	146.90	142.80	146.20	24,302
19 Feb 24	146.10001 +0.70	146.30	144.40	145.20	17,432
16 Feb 24	145.39999 +2.40	145.40	143.40	143.40	50,321
15 Feb 24	143.00000 +1.60	143.70	142.00	142.90	23,479
14 Feb 24	141.39999 +1.20	142.60	139.80	139.80	26,468
13 Feb 24	140.20000 -3.70	143.50	137.90	143.30	21,472
12 Feb 24	143.89999 +0.00	146.20	143.80	144.20	38,760
09 Feb 24	143.89999 +0.10	144.50	143.20	143.70	17,007
08 Feb 24	143.80000 +1.10	144.90	142.80	142.80	22,527
07 Feb 24	142.70000 +0.00	143.70	142.00	142.70	15,411
06 Feb 24	142.70000 +0.60	143.30	140.60	142.50	30,015
05 Feb 24	142.10001 -0.80	143.10	141.20	142.60	27,284
02 Feb 24	142.89999 -0.70	145.60	142.70	144.90	35,618
01 Feb 24	143.60001 -0.20	145.10	142.90	143.40	30,010
31 Jan 24	143.80000 -0.40	146.00	143.60	144.40	47,982
30 Jan 24	144.20000 +1.20	144.50	143.30	143.60	38,706
29 Jan 24	143.00000 +0.20	143.50	141.20	142.80	24,876
26 Jan 24	142.80000 +3.40	143.50	140.50	142.70	52,758
25 Jan 24	139.39999 +1.40	139.60	137.40	137.50	24,881
24 Jan 24	138.00000 +0.40	139.80	137.00	139.10	33,671
23 Jan 24	137.60001 -0.20	139.10	137.00	138.40	27,040
22 Jan 24	137.80000 +4.70	138.60	133.60	133.60	48,863
19 Jan 24	133.10001 -0.80	135.10	133.10	134.40	19,133
18 Jan 24	133.89999 +3.10	134.50	130.20	130.60	39,962
17 Jan 24	130.80000 +0.70	130.80	129.00	130.00	40,114
16 Jan 24	130.10001 -0.70	130.80	129.70	130.40	19,808
15 Jan 24	130.80000 -1.50	133.40	130.70	132.40	23,061
12 Jan 24	132.30000 +4.50	132.40	128.20	128.20	32,796
11 Jan 24	127.80000 -2.60	132.00	127.40	131.40	37,903
10 Jan 24	130.39999 +1.50	130.50	128.40	128.60	26,829
09 Jan 24	128.89999 -1.40	130.80	128.40	130.80	20,208
08 Jan 24	130.30000 +2.10	130.60	126.70	128.30	19,406
05 Jan 24	128.20000 -1.80	129.00	126.60	128.60	18,293
04 Jan 24	130.00000 -0.50	131.10	128.80	130.40	16,298
03 Jan 24	130.50000 -3.10	133.00	129.20	132.90	33,267
02 Jan 24	133.60001 -1.00	136.20	133.20	135.00	26,330
29 Dec 23	134.60001 -0.20	135.20	134.40	134.80	19,848
28 Dec 23	134.80000 -1.40	137.10	134.70	136.50	15,241
27 Dec 23	136.20000 +0.00	138.10	136.10	137.00	27,741
22 Dec 23	136.20000 +1.80	137.80	134.20	134.20	25,260
21 Dec 23	134.39999 -0.10	134.90	132.80	133.20	25,911
20 Dec 23	134.50000 +0.00	135.20	133.70	134.60	38,261
19 Dec 23	134.50000 +1.80	134.50	132.80	132.80	27,394
18 Dec 23	132.70000 -0.70	133.50	131.20	133.00	33,559
15 Dec 23	133.39999 -0.20	134.70	133.00	134.20	60,913
14 Dec 23	133.60001 +5.10	134.60	131.50	131.50	56,415
13 Dec 23	128.50000 +1.30	128.50	126.60	126.80	38,203
12 Dec 23	127.20000 -0.70	127.80	126.20	127.80	33,277
11 Dec 23	127.90000 +0.40	128.80	126.80	127.80	32,572
08 Dec 23	127.50000 +1.70	127.90	125.80	125.80	40,359
07 Dec 23	125.80000 -1.90	126.90	125.70	126.90	38,160
06 Dec 23	127.70000 +0.80	128.20	126.50	127.00	24,585
05 Dec 23	126.90000 +2.60	127.50	123.40	124.00	28,186
04 Dec 23	124.30000 -2.30	127.00	124.30	126.40	18,722
01 Dec 23	126.60000 +1.10	127.10	125.20	125.60	20,540
30 Nov 23	125.50000 -1.20	127.20	125.50	126.40	80,751
29 Nov 23	126.70000 +1.60	127.40	125.00	125.00	33,328
28 Nov 23	125.10000 +1.00	125.10	123.10	123.80	16,641
27 Nov 23	124.10000 -1.50	126.80	123.90	125.40	26,319
24 Nov 23	125.60000 +0.30	125.90	124.60	125.20	18,407
23 Nov 23	125.30000 -0.10	125.90	124.80	125.00	21,093
22 Nov 23	125.40000 +1.60	126.10	123.40	123.70	53,089
21 Nov 23	123.80000 -1.00	126.30	123.70	125.60	40,907
20 Nov 23	124.80000 -0.40	126.00	124.60	125.00	39,265
17 Nov 23	125.20000 +1.40	125.90	123.80	123.80	56,819
16 Nov 23	123.80000 -1.60	126.60	123.80	125.00	27,226
15 Nov 23	125.40000 +1.50	127.10	124.50	124.90	36,784
14 Nov 23	123.90000 +3.20	123.90	119.70	120.80	31,835
13 Nov 23	120.70000 +1.10	120.90	119.20	120.00	51,872
10 Nov 23	119.60000 -1.40	120.30	118.20	119.80	32,481
09 Nov 23	121.00000 +2.70	121.60	118.00	118.10	52,138
08 Nov 23	118.30000 +1.70	118.80	116.00	116.20	85,996
07 Nov 23	116.60000 +0.50	117.50	114.60	115.20	27,625
06 Nov 23	116.10000 +0.60	117.20	115.60	116.80	48,912
03 Nov 23	115.50000 +1.60	116.40	113.10	113.90	25,479
02 Nov 23	113.90000 +1.70	114.80	112.90	113.00	54,274
01 Nov 23	112.20000 +0.90	112.40	110.30	111.30	24,839
31 Oct 23	111.30000 +2.80	111.30	108.10	108.60	36,291
30 Oct 23	108.50000 +0.00	110.80	108.20	108.80	37,306
27 Oct 23	108.50000 -1.50	108.70	105.00	107.00	69,441
26 Oct 23	110.00000 -1.00	112.40	109.80	110.10	56,695
25 Oct 23	111.00000 +0.10	111.00	109.40	110.60	57,503
24 Oct 23	110.90000 -0.50	112.40	110.50	111.60	49,147
23 Oct 23	111.40000 +0.40	111.50	109.90	111.20	29,576
20 Oct 23	111.00000 -1.10	112.60	110.10	111.00	49,297
19 Oct 23	112.10000 -3.60	115.60	112.10	115.00	46,362
18 Oct 23	115.70000 -2.50	117.80	115.00	117.30	33,233
17 Oct 23	118.20000 +0.50	119.10	116.60	117.40	24,190
16 Oct 23	117.70000 -0.20	118.60	116.00	117.40	27,057
13 Oct 23	117.90000 -2.80	120.60	117.90	120.20	33,916
12 Oct 23	120.70000 +0.30	121.60	119.90	121.20	39,510
11 Oct 23	120.40000 -3.60	123.50	119.70	123.40	62,764
10 Oct 23	124.00000 +3.80	125.10	121.60	121.60	43,608
09 Oct 23	120.20000 -0.80	121.70	119.20	120.60	28,349
06 Oct 23	121.00000 +0.30	122.00	119.10	121.20	36,677
05 Oct 23	120.70000 +0.10	121.90	120.10	121.00	28,164
04 Oct 23	120.60000 +1.40	122.00	117.70	118.00	34,310
03 Oct 23	119.20000 -1.70	120.90	119.00	120.20	31,063
02 Oct 23	120.90000 -3.70	125.20	120.50	124.60	44,177
29 Sep 23	124.60000 +1.60	126.30	123.90	124.10	59,128
28 Sep 23	123.00000 +3.10	123.80	120.00	120.00	37,361
27 Sep 23	119.90000 -2.70	122.70	119.10	122.50	60,090
26 Sep 23	122.60000 -2.70	125.00	122.60	124.00	89,373
25 Sep 23	125.30000 -0.90	127.10	124.70	125.20	65,266
22 Sep 23	126.20000 -2.50	128.60	118.70	122.00	127,525
21 Sep 23	128.70000 -1.90	130.40	128.20	129.20	33,313
20 Sep 23	130.60001 +1.30	131.20	129.70	130.00	26,148
19 Sep 23	129.30000 +1.20	129.80	126.90	127.90	26,454
18 Sep 23	128.10001 -6.50	133.70	127.40	133.60	54,243
15 Sep 23	134.60001 +0.60	136.40	134.60	135.00	91,305
14 Sep 23	134.00000 +0.90	134.20	131.60	132.90	23,263
13 Sep 23	133.10001 -1.10	134.80	132.60	133.20	32,341
12 Sep 23	134.20000 -1.80	136.90	133.50	136.40	48,761
11 Sep 23	136.00000 +0.30	136.50	134.70	135.40	31,381
08 Sep 23	135.70000 +0.70	135.80	133.60	135.30	32,458
07 Sep 23	135.00000 -0.50	135.80	133.70	134.50	38,934
06 Sep 23	135.50000 +0.00	136.80	133.70	135.80	28,605
05 Sep 23	135.50000 +4.70	135.50	133.00	133.50	32,036
04 Sep 23	130.80000 -0.20	132.20	130.00	131.30	12,665
01 Sep 23	131.00000 -0.30	131.90	130.30	131.20	21,674
31 Aug 23	131.30000 +1.30	131.70	130.00	130.00	47,099
30 Aug 23	130.00000 +0.80	130.90	129.20	129.30	23,345
29 Aug 23	129.20000 +1.40	129.50	127.20	128.00	17,428
28 Aug 23	127.80000 +2.10	127.80	126.00	127.00	15,130
25 Aug 23	125.70000 +0.80	126.80	124.20	124.40	31,226
24 Aug 23	124.90000 -1.90	128.90	124.90	128.00	22,186
23 Aug 23	126.80000 -0.50	127.80	125.10	127.40	23,361
22 Aug 23	127.30000 +1.30	127.60	126.00	127.60	12,977
21 Aug 23	126.00000 -0.20	127.00	125.40	126.30	17,660
18 Aug 23	126.20000 -0.80	126.60	125.30	126.60	24,360
17 Aug 23	127.00000 +0.20	127.60	125.50	126.20	29,813
16 Aug 23	126.80000 -1.50	128.60	126.80	127.90	18,252
15 Aug 23	128.30000 -1.70	129.80	127.40	129.80	16,646
14 Aug 23	130.00000 +0.00	130.50	129.10	129.70	15,062
11 Aug 23	130.00000 -1.60	131.80	129.90	131.00	18,051
10 Aug 23	131.60001 +2.50	132.60	130.00	130.10	19,295
09 Aug 23	129.10001 -0.60	131.60	129.00	131.00	22,289
08 Aug 23	129.70000 -2.60	132.50	128.80	131.60	58,113
07 Aug 23	132.30000 -0.10	132.80	131.10	131.60	19,849
04 Aug 23	132.39999 -0.60	133.40	131.60	133.00	31,060
03 Aug 23	133.00000 -0.20	134.40	132.10	132.20	32,469
02 Aug 23	133.20000 -0.60	134.20	131.80	132.20	47,160
01 Aug 23	133.80000 +2.80	134.30	130.60	130.60	34,697
31 Jul 23	131.00000 -2.30	133.20	130.60	133.10	58,431
28 Jul 23	133.30000 -11.00	141.00	130.50	141.00	91,633
27 Jul 23	144.30000 +5.50	144.40	139.40	139.40	36,017
26 Jul 23	138.80000 -0.80	140.40	138.30	139.40	34,335
25 Jul 23	139.60001 +1.60	140.60	137.30	138.00	22,100
24 Jul 23	138.00000 -2.20	141.60	138.00	140.20	32,228
21 Jul 23	140.20000 +1.00	140.60	138.20	139.20	28,687
20 Jul 23	139.20000 -3.60	141.80	138.60	141.80	26,070
19 Jul 23	142.80000 +4.70	142.80	138.50	138.50	42,468
18 Jul 23	138.10001 +1.30	138.80	136.40	136.80	24,500
17 Jul 23	136.80000 -2.20	138.40	135.80	138.40	21,236
14 Jul 23	139.00000 -0.90	140.10	138.50	139.40	12,438
13 Jul 23	139.89999 +0.80	141.00	139.30	139.40	20,821
12 Jul 23	139.10001 +3.60	139.80	136.00	136.30	26,119
11 Jul 23	135.50000 +0.20	136.80	134.80	135.70	42,902
10 Jul 23	135.30000 -0.20	135.30	133.80	134.50	23,762
07 Jul 23	135.50000 +1.30	136.20	134.20	134.70	25,277
06 Jul 23	134.20000 -3.80	137.40	134.20	137.20	41,204
05 Jul 23	138.00000 -2.30	139.50	137.80	139.40	27,071
04 Jul 23	140.30000 -1.60	141.30	140.00	140.20	17,331
03 Jul 23	141.89999 -2.40	144.90	140.30	144.80	28,870
30 Jun 23	144.30000 +1.40	145.30	142.70	142.70	51,017
29 Jun 23	142.89999 +0.40	143.90	142.20	142.40	28,300
28 Jun 23	142.50000 +3.90	142.60	139.50	139.50	31,562
27 Jun 23	138.60001 +1.20	138.60	137.20	137.90	39,474
26 Jun 23	137.39999 -2.30	140.30	136.70	140.30	49,471
23 Jun 23	139.70000 -2.00	141.30	138.30	141.20	54,403
22 Jun 23	141.70000 -1.60	143.20	140.70	142.50	28,146
21 Jun 23	143.30000 -3.50	147.20	142.90	146.60	34,532
20 Jun 23	146.80000 -2.10	148.70	146.80	148.20	23,663
19 Jun 23	148.89999 -1.90	151.90	148.20	150.00	38,332
16 Jun 23	150.80000 +3.70	151.00	147.00	147.40	136,910
15 Jun 23	147.10001 -4.80	150.90	146.20	150.80	39,479
14 Jun 23	151.89999 +0.60	153.20	150.50	150.80	47,999
13 Jun 23	151.30000 +3.20	152.20	148.80	149.10	40,624
12 Jun 23	148.10001 +3.60	148.90	144.70	145.20	34,496
09 Jun 23	144.50000 +0.10	144.50	142.30	144.40	36,669
08 Jun 23	144.39999 +0.40	144.40	142.40	143.70	57,391
07 Jun 23	144.00000 -2.00	145.90	143.90	145.90	53,926
06 Jun 23	146.00000 -2.10	147.60	144.60	147.60	44,019
05 Jun 23	148.10001 -1.60	150.30	147.10	150.00	39,322
02 Jun 23	149.70000 -0.20	150.60	149.20	150.40	49,139
01 Jun 23	149.89999 +0.30	151.80	149.80	151.00	55,360
31 May 23	149.60001 -1.20	152.00	148.50	149.80	95,688
30 May 23	150.80000 -2.40	153.60	150.70	153.60	36,386
29 May 23	153.20000 +0.00	153.90	153.00	153.60	12,259
26 May 23	153.20000 +0.40	153.80	151.40	153.00	42,275
25 May 23	152.80000 +0.10	153.00	150.10	153.00	47,120
24 May 23	152.70000 -5.40	156.30	151.80	156.30	53,293
23 May 23	158.10001 -2.80	161.00	157.90	160.40	34,636
22 May 23	160.89999 +1.40	161.20	159.20	159.80	36,859
19 May 23	159.50000 +0.60	160.50	158.60	159.00	29,731
18 May 23	158.89999 +2.10	158.90	157.40	157.40	20,661
17 May 23	156.80000 -0.80	157.20	155.40	156.90	33,365
16 May 23	157.60001 +0.20	157.60	155.00	157.10	28,153
15 May 23	157.39999 +0.60	157.80	156.70	157.20	32,105
12 May 23	156.80000 +0.70	157.80	156.50	156.70	18,156
11 May 23	156.10001 -0.40	159.60	154.80	157.90	50,558
10 May 23	156.50000 +2.20	156.50	153.70	154.60	24,912
09 May 23	154.30000 -0.60	155.20	152.60	155.20	26,117
08 May 23	154.89999 +0.20	156.20	154.20	155.00	17,354
05 May 23	154.70000 +3.00	154.70	152.20	152.90	26,735
04 May 23	151.70000 -2.00	154.20	151.10	153.70	32,992
03 May 23	153.70000 +0.80	154.80	152.80	153.70	20,483
02 May 23	152.89999 -1.10	154.60	152.50	153.60	20,404
28 Apr 23	154.00000 +2.00	156.20	153.00	155.00	46,354
27 Apr 23	152.00000 +3.50	155.00	150.40	151.50	33,732
26 Apr 23	148.50000 +2.80	148.50	142.90	146.00	47,263
25 Apr 23	145.70000 -2.10	147.00	145.00	146.90	18,093
24 Apr 23	147.80000 +0.60	149.00	147.00	147.00	13,608
21 Apr 23	147.20000 +0.30	148.10	145.60	146.40	19,917
20 Apr 23	146.89999 -1.50	148.50	146.20	148.30	15,811
19 Apr 23	148.39999 -2.20	150.70	148.20	150.20	20,429
18 Apr 23	150.60001 +3.90	150.70	147.00	147.00	32,029
17 Apr 23	146.70000 -2.60	150.80	146.70	149.50	19,425
14 Apr 23	149.30000 +0.20	150.20	148.30	149.00	22,586
13 Apr 23	149.10001 +2.00	150.30	147.20	147.20	39,430
12 Apr 23	147.10001 +0.30	148.20	145.80	146.60	29,473
11 Apr 23	146.80000 +0.70	147.70	146.30	146.50	20,643
06 Apr 23	146.10001 +2.00	146.10	143.20	144.10	26,764
05 Apr 23	144.10001 -2.10	146.30	143.80	146.00	25,407
04 Apr 23	146.20000 -0.30	147.70	146.00	146.80	26,498
03 Apr 23	146.50000 -0.40	147.20	144.50	147.00	32,080
31 Mar 23	146.89999 +1.00	147.10	144.80	146.10	40,914
30 Mar 23	145.89999 +3.60	146.00	143.20	143.20	25,515
29 Mar 23	142.30000 +0.10	143.50	141.70	142.80	12,764
28 Mar 23	142.20000 -1.10	145.60	142.20	145.30	24,362
27 Mar 23	143.30000 +1.00	144.40	142.90	143.90	16,657
24 Mar 23	142.30000 -2.80	146.00	141.30	145.60	26,056
23 Mar 23	145.10001 +1.20	146.00	142.10	144.20	24,435
22 Mar 23	143.89999 -0.40	144.60	142.80	144.10	39,527
21 Mar 23	144.30000 +4.20	145.30	142.00	142.00	49,895
20 Mar 23	140.10001 +2.30	141.50	135.00	136.80	24,759
17 Mar 23	137.80000 -2.50	142.80	137.50	140.70	116,464
16 Mar 23	140.30000 +4.40	141.40	135.60	137.40	48,978
15 Mar 23	135.89999 -6.10	142.40	135.00	142.40	52,869
14 Mar 23	142.00000 +1.00	143.80	138.70	139.00	44,321
13 Mar 23	141.00000 -4.50	145.30	139.80	145.00	34,368
10 Mar 23	145.50000 -2.60	147.00	144.20	145.70	36,864
09 Mar 23	148.10001 +0.20	148.50	146.10	147.20	33,193
08 Mar 23	147.89999 -0.80	149.10	147.30	148.40	22,410
07 Mar 23	148.70000 +0.40	149.90	147.80	148.10	33,658
06 Mar 23	148.30000 -0.30	150.20	148.20	149.50	25,039
03 Mar 23	148.60001 +0.00	150.60	148.60	149.20	48,518
02 Mar 23	148.60001 +0.30	148.70	146.00	146.60	54,862
01 Mar 23	148.30000 +0.30	150.00	148.00	148.10	38,006
28 Feb 23	148.00000 +1.60	148.60	145.20	146.10	51,833
27 Feb 23	146.39999 +2.40	147.40	144.00	144.30	34,719
24 Feb 23	144.00000 -1.10	146.50	141.90	145.50	85,786
23 Feb 23	145.10001 +0.40	147.10	144.60	144.60	29,900
22 Feb 23	144.70000 -1.10	146.00	144.20	145.60	35,746
21 Feb 23	145.80000 -3.00	148.40	145.40	148.00	19,419
20 Feb 23	148.80000 -0.30	149.80	147.90	149.40	18,591
17 Feb 23	149.10001 -0.20	150.10	146.80	147.80	30,242
16 Feb 23	149.30000 +1.40	150.00	147.60	148.40	18,851
15 Feb 23	147.89999 +0.40	148.70	146.60	146.70	26,319
14 Feb 23	147.50000 +0.70	148.90	146.10	147.00	33,677
13 Feb 23	146.80000 +1.90	147.40	144.80	145.00	21,592
10 Feb 23	144.89999 -2.70	147.60	143.80	147.00	27,139
09 Feb 23	147.60001 +1.50	148.30	146.70	147.80	33,997
08 Feb 23	146.10001 -0.30	148.70	145.80	147.90	24,023
07 Feb 23	146.39999 -0.50	146.90	144.90	146.20	36,888
06 Feb 23	146.89999 -1.80	148.60	146.70	148.00	24,359
03 Feb 23	148.70000 +0.70	149.20	146.40	147.90	29,204
02 Feb 23	148.00000 +5.40	148.70	142.80	142.80	37,280
01 Feb 23	142.60001 +1.90	143.00	140.80	141.50	30,793
31 Jan 23	140.70000 -0.40	141.10	138.40	140.40	34,751
30 Jan 23	141.10001 +2.50	143.20	139.30	140.00	45,249
27 Jan 23	138.60001 +0.10	138.70	137.10	137.50	21,230
26 Jan 23	138.50000 +3.80	138.80	135.70	135.70	38,647
25 Jan 23	134.70000 -3.60	138.00	134.60	137.90	25,517
24 Jan 23	138.30000 +1.60	138.40	136.50	136.80	28,229
23 Jan 23	136.70000 +1.50	136.80	134.60	135.80	25,780
20 Jan 23	135.20000 +1.20	135.50	133.10	134.00	26,115
19 Jan 23	134.00000 -2.70	136.80	134.00	135.80	32,628
18 Jan 23	136.70000 +0.10	139.10	136.60	136.60	39,809
17 Jan 23	136.60001 +4.80	137.70	134.10	136.40	43,451
16 Jan 23	131.80000 +1.90	132.20	129.50	130.10	18,463
13 Jan 23	129.89999 +2.40	130.20	127.50	127.60	36,269
12 Jan 23	127.50000 +3.90	128.60	123.50	123.60	53,551
11 Jan 23	123.60000 +0.20	123.90	120.30	122.90	33,545
10 Jan 23	123.40000 -2.60	125.70	123.30	125.50	24,602
09 Jan 23	126.00000 +2.30	126.40	124.40	124.70	31,511
06 Jan 23	123.70000 +2.10	123.70	119.00	121.50	41,061
05 Jan 23	121.60000 +1.40	122.70	119.20	119.80	30,379
04 Jan 23	120.20000 +1.80	120.80	119.10	119.40	30,744
03 Jan 23	118.40000 +0.80	119.90	117.50	117.50	32,564
02 Jan 23	117.60000 +0.80	118.30	116.60	118.10	9,060
30 Dec 22	116.80000 -2.50	119.10	116.80	119.00	13,847
29 Dec 22	119.30000 +1.50	119.30	116.60	117.60	17,872
28 Dec 22	117.80000 +0.40	118.60	117.20	117.20	18,144
27 Dec 22	117.40000 -0.20	119.10	117.40	118.20	16,886
23 Dec 22	117.60000 +0.80	117.80	116.20	116.60	22,332
22 Dec 22	116.80000 -1.70	119.70	116.50	118.60	32,911
21 Dec 22	118.50000 +2.40	119.10	116.50	116.80	22,646
20 Dec 22	116.10000 -1.70	117.00	114.60	116.50	36,158
19 Dec 22	117.80000 +0.50	118.40	116.80	118.00	27,571
16 Dec 22	117.30000 -2.60	119.40	116.60	118.90	75,979
15 Dec 22	119.90000 -5.30	124.80	119.70	124.00	41,008
14 Dec 22	125.20000 +1.30	125.90	123.10	123.80	32,535
13 Dec 22	123.90000 +2.80	127.20	120.80	121.70	43,849
12 Dec 22	121.10000 +0.00	121.30	119.90	120.40	22,274
09 Dec 22	121.10000 +0.70	121.50	118.70	120.60	39,799
08 Dec 22	120.40000 +0.50	121.60	118.70	120.10	30,325
07 Dec 22	119.90000 -0.30	121.10	119.10	120.00	33,346
06 Dec 22	120.20000 -1.50	121.30	119.10	121.00	26,986
05 Dec 22	121.70000 -2.50	124.20	120.60	124.10	19,643
02 Dec 22	124.20000 +1.20	125.40	122.00	123.00	39,372
01 Dec 22	123.00000 +3.50	123.80	121.00	121.90	86,184
30 Nov 22	119.50000 -0.80	121.30	118.30	121.10	56,216
29 Nov 22	120.30000 -1.10	121.30	118.90	121.30	40,258
28 Nov 22	121.40000 -2.20	123.20	121.30	122.80	22,640
25 Nov 22	123.60000 +0.10	123.80	120.90	123.70	29,617
24 Nov 22	123.50000 +0.60	124.50	122.20	123.00	21,564
23 Nov 22	122.90000 +0.20	122.90	120.60	122.80	18,320
22 Nov 22	122.70000 +1.80	123.00	119.60	121.20	35,481
21 Nov 22	120.90000 -1.50	121.80	118.90	121.40	36,879
18 Nov 22	122.40000 +1.40	123.20	119.80	121.60	24,917
17 Nov 22	121.00000 +0.70	121.60	119.00	120.60	25,286
16 Nov 22	120.30000 -5.30	125.80	119.10	125.40	55,753
15 Nov 22	125.60000 -0.20	126.90	124.70	126.10	28,395
14 Nov 22	125.80000 -0.80	127.20	125.60	126.70	32,787
11 Nov 22	126.60000 +0.30	130.40	126.30	127.10	35,768
10 Nov 22	126.30000 +6.90	126.30	116.60	118.80	47,171
09 Nov 22	119.40000 +0.00	119.90	118.00	118.60	38,405
08 Nov 22	119.40000 +3.60	120.00	115.20	115.50	36,429
07 Nov 22	115.80000 +1.10	116.60	113.70	114.10	30,729
04 Nov 22	114.70000 +2.30	115.00	112.10	112.60	43,296
03 Nov 22	112.40000 -2.50	113.20	111.20	113.00	34,971
02 Nov 22	114.90000 -2.30	117.90	114.10	117.60	32,033
01 Nov 22	117.20000 -1.10	120.20	116.50	119.20	25,201
31 Oct 22	118.30000 -1.90	119.90	117.70	119.20	34,098
28 Oct 22	120.20000 -1.30	120.40	118.40	119.90	31,982
27 Oct 22	121.50000 -0.70	123.10	119.40	122.40	34,210
26 Oct 22	122.20000 +1.70	123.10	119.30	120.00	57,491
25 Oct 22	120.50000 +5.00	120.80	116.20	116.40	40,461
24 Oct 22	115.50000 +1.80	116.20	113.60	114.40	38,336
21 Oct 22	113.70000 +1.20	113.70	111.20	111.20	40,642
20 Oct 22	112.50000 -0.30	112.70	110.80	112.40	43,405
19 Oct 22	112.80000 +0.80	113.50	111.20	113.00	53,208
18 Oct 22	112.00000 +1.10	113.30	111.00	112.70	34,208
17 Oct 22	110.90000 +3.80	111.40	106.60	106.90	30,835
14 Oct 22	107.10000 -0.10	110.80	106.20	109.50	57,563
13 Oct 22	107.20000 +2.00	107.60	100.10	105.00	58,791
12 Oct 22	105.20000 -3.30	108.20	105.20	108.20	72,636
11 Oct 22	108.50000 -0.40	108.80	107.00	108.20	35,661
10 Oct 22	108.90000 -1.70	111.40	108.90	109.40	22,837
07 Oct 22	110.60000 -5.30	115.20	110.40	115.20	27,126
06 Oct 22	115.90000 -0.30	117.50	115.90	117.00	27,054
05 Oct 22	116.20000 -3.10	119.50	116.00	119.00	35,865
04 Oct 22	119.30000 +6.20	119.30	113.60	113.80	39,473
03 Oct 22	113.10000 -0.60	113.60	108.50	112.20	30,574
30 Sep 22	113.70000 +3.70	114.10	109.40	109.40	51,679
29 Sep 22	110.00000 -2.00	111.80	108.90	111.80	39,332
28 Sep 22	112.00000 +2.10	112.60	107.40	108.00	58,685
27 Sep 22	109.90000 -2.10	114.60	109.70	113.10	54,474
26 Sep 22	112.00000 -0.50	112.90	110.40	111.80	60,664
23 Sep 22	112.50000 -2.00	114.00	109.60	113.80	58,757
22 Sep 22	114.50000 -4.10	117.60	114.30	117.00	41,893
21 Sep 22	118.60000 +1.80	118.60	116.10	116.70	56,509
20 Sep 22	116.80000 -4.10	121.40	116.40	121.10	37,157
19 Sep 22	120.90000 +2.40	121.00	116.90	117.60	38,174
16 Sep 22	118.50000 -3.90	120.90	118.20	120.90	54,650
15 Sep 22	122.40000 -1.90	125.40	122.10	124.20	24,924
14 Sep 22	124.30000 -1.80	126.60	122.90	125.20	34,458
13 Sep 22	126.10000 -3.10	130.20	126.00	129.40	24,791
12 Sep 22	129.20000 +1.50	129.90	128.00	128.80	34,363
09 Sep 22	127.70000 +2.10	128.20	126.00	126.00	26,044
08 Sep 22	125.60000 +1.90	126.20	122.40	125.40	36,794
07 Sep 22	123.70000 +0.60	124.10	122.40	122.60	18,068
06 Sep 22	123.10000 +1.50	123.70	121.50	121.50	15,048
05 Sep 22	121.60000 -1.50	121.80	119.20	120.30	17,257
02 Sep 22	123.10000 +4.50	123.60	119.70	120.70	20,838
01 Sep 22	118.60000 -4.50	122.40	118.10	122.40	29,548
31 Aug 22	123.10000 +1.50	124.40	121.60	122.00	46,259
30 Aug 22	121.60000 +0.40	123.20	120.50	122.00	31,116
29 Aug 22	121.20000 -2.30	122.70	120.70	121.60	22,782
26 Aug 22	123.50000 -2.60	126.80	123.50	126.60	29,904
25 Aug 22	126.10000 +2.40	127.00	124.00	124.70	24,750
24 Aug 22	123.70000 +0.70	124.00	120.70	122.60	20,297
23 Aug 22	123.00000 -0.70	124.20	122.20	122.80	24,481
22 Aug 22	123.70000 -6.40	129.50	123.70	129.20	33,606
19 Aug 22	130.10001 -2.50	131.80	130.10	131.80	20,147
18 Aug 22	132.60001 +2.30	132.60	129.40	130.20	19,741
17 Aug 22	130.30000 -2.20	133.40	129.70	132.90	22,069
16 Aug 22	132.50000 -2.40	135.00	131.30	135.00	26,423
15 Aug 22	134.89999 -0.10	135.80	134.20	134.80	10,872
12 Aug 22	135.00000 +0.00	136.00	133.80	133.80	20,816
11 Aug 22	135.00000 +1.00	136.10	134.00	134.80	17,610
10 Aug 22	134.00000 +3.60	134.70	129.10	130.00	29,331
09 Aug 22	130.39999 -1.80	132.60	129.50	131.80	15,839
08 Aug 22	132.20000 +1.10	133.60	131.70	131.70	15,381
05 Aug 22	131.10001 -2.60	134.40	130.80	133.80	34,772
04 Aug 22	133.70000 +2.00	134.30	132.20	132.20	27,352
03 Aug 22	131.70000 +2.70	132.50	128.80	129.60	18,303
02 Aug 22	129.00000 -2.20	131.60	128.60	131.50	19,112
01 Aug 22	131.20000 -0.40	132.30	130.30	131.60	24,887
29 Jul 22	131.60001 +3.50	131.80	129.00	129.20	37,782
28 Jul 22	128.10001 +6.90	128.10	124.70	125.50	41,747
27 Jul 22	121.20000 +0.90	121.80	119.80	120.70	28,500
26 Jul 22	120.30000 -2.70	122.60	120.30	122.40	33,459
25 Jul 22	123.00000 -1.60	124.20	122.40	124.00	39,824
22 Jul 22	124.60000 +0.50	126.50	123.50	123.80	37,838
21 Jul 22	124.10000 +4.30	124.80	119.60	119.90	41,539
20 Jul 22	119.80000 +0.30	120.90	118.00	119.60	46,422
19 Jul 22	119.50000 +1.50	120.00	116.20	117.00	38,016
18 Jul 22	118.00000 +2.40	120.30	116.60	119.30	52,175
15 Jul 22	115.60000 +4.60	116.00	111.30	112.10	37,752
14 Jul 22	111.00000 -0.30	111.80	110.10	111.10	40,447
13 Jul 22	111.30000 -0.80	112.90	110.10	111.80	40,314
12 Jul 22	112.10000 +1.50	113.20	109.00	109.20	39,142
11 Jul 22	110.60000 -0.80	111.70	108.90	109.30	33,228
08 Jul 22	111.40000 +3.30	112.00	107.60	108.20	55,329
07 Jul 22	108.10000 +3.60	108.70	105.90	106.00	43,874
06 Jul 22	104.50000 +4.90	104.50	101.60	101.60	53,026
05 Jul 22	99.60000 +0.40	100.30	96.45	100.20	62,491
04 Jul 22	99.20000 -2.40	102.80	99.20	102.20	47,422
01 Jul 22	101.60000 -2.20	103.40	100.80	102.90	89,931
30 Jun 22	103.80000 -1.50	105.70	102.30	103.40	67,890
29 Jun 22	105.30000 -3.20	107.80	104.30	107.80	31,957
28 Jun 22	108.50000 +2.00	108.90	106.70	107.20	48,826
27 Jun 22	106.50000 -1.70	108.80	106.10	107.10	39,209
24 Jun 22	108.20000 +2.20	108.40	105.80	106.50	76,167
23 Jun 22	106.00000 -2.20	108.30	105.10	107.70	46,517
22 Jun 22	108.20000 -0.40	108.80	105.00	107.40	33,634
21 Jun 22	108.60000 +2.30	110.50	107.20	107.20	52,649
20 Jun 22	106.30000 +1.10	106.30	104.20	105.40	23,186
17 Jun 22	105.20000 +0.70	107.00	103.20	104.90	53,577
16 Jun 22	104.50000 -2.70	107.10	103.70	106.90	53,692
15 Jun 22	107.20000 +2.20	107.80	104.40	106.60	66,090
14 Jun 22	105.00000 -3.30	109.70	104.80	109.70	49,688
13 Jun 22	108.30000 -7.00	114.90	107.00	114.90	61,025
10 Jun 22	115.30000 -4.00	118.80	115.30	118.60	29,738
09 Jun 22	119.30000 -1.20	120.40	118.50	119.70	33,408
08 Jun 22	120.50000 -2.90	123.90	119.80	123.80	32,597
07 Jun 22	123.40000 -0.60	123.50	121.70	123.00	18,366
06 Jun 22	124.00000 +0.20	125.10	123.80	124.40	13,000
03 Jun 22	123.80000 +0.20	125.70	123.30	125.20	19,395
02 Jun 22	123.60000 +1.00	124.40	122.80	123.00	18,337
01 Jun 22	122.60000 -1.40	125.10	122.50	124.80	30,293
31 May 22	124.00000 -0.50	125.10	121.60	123.70	52,383
30 May 22	124.50000 -0.30	127.10	124.40	125.60	19,133
27 May 22	124.80000 +2.10	124.80	122.10	123.40	23,281
26 May 22	122.70000 +1.60	123.10	120.80	121.80	14,864
25 May 22	121.10000 +1.20	122.00	119.30	121.30	13,363
24 May 22	119.90000 -5.70	125.20	119.80	124.20	34,408
23 May 22	125.60000 +3.00	125.70	123.50	124.20	25,401
20 May 22	122.60000 +1.60	123.40	121.20	121.60	27,969
19 May 22	121.00000 -0.20	121.00	117.90	120.00	29,750
18 May 22	121.20000 -2.20	123.80	121.20	123.80	26,013
17 May 22	123.40000 +3.20	124.00	120.20	121.40	42,729
16 May 22	120.20000 +0.20	120.80	118.60	119.50	25,209
13 May 22	120.00000 +3.70	121.00	118.20	118.20	43,867
12 May 22	116.30000 -1.50	116.50	112.40	115.00	33,725
11 May 22	117.80000 +3.00	118.40	115.10	116.10	57,761
10 May 22	114.80000 +0.70	117.40	114.80	115.50	68,699
09 May 22	114.10000 -6.70	119.90	114.10	119.60	34,808
06 May 22	120.80000 -1.90	122.20	119.90	122.20	32,863
05 May 22	122.70000 +0.10	126.80	122.40	125.60	27,111
04 May 22	122.60000 -1.90	124.80	122.50	124.40	23,625
03 May 22	124.50000 +0.40	126.70	123.50	125.20	31,625
02 May 22	124.10000 -5.20	128.10	123.50	128.10	30,735
29 Apr 22	129.30000 +0.40	133.00	129.30	131.40	27,011
28 Apr 22	128.89999 +5.10	129.80	125.40	125.60	28,000
27 Apr 22	123.80000 -1.00	125.20	122.50	124.80	32,621
26 Apr 22	124.80000 -1.80	127.80	124.30	127.80	32,681
25 Apr 22	126.60000 -1.80	128.10	125.00	127.10	23,690
22 Apr 22	128.39999 -1.00	130.40	126.40	127.00	30,554
21 Apr 22	129.39999 +1.40	130.70	127.90	128.50	33,978
20 Apr 22	128.00000 +1.90	128.20	124.60	126.20	46,114
19 Apr 22	126.10000 -3.50	130.60	125.10	130.00	38,667
14 Apr 22	129.60001 +2.70	130.20	127.50	128.00	20,366
13 Apr 22	126.90000 -0.30	128.00	126.30	127.60	39,135
12 Apr 22	127.20000 -0.30	129.20	125.50	126.90	44,137
11 Apr 22	127.50000 -2.60	130.20	127.50	129.60	22,529
08 Apr 22	130.10001 +0.20	132.50	129.20	132.50	18,118
07 Apr 22	129.89999 -0.30	133.70	129.50	131.40	23,871
06 Apr 22	130.20000 -4.60	135.90	129.80	134.70	27,671
05 Apr 22	134.80000 -2.20	138.20	134.80	137.00	32,798
04 Apr 22	137.00000 +1.50	138.60	135.60	137.40	22,788
01 Apr 22	135.50000 -2.00	138.90	135.50	138.00	24,149
31 Mar 22	137.50000 -1.00	140.90	136.60	138.50	41,511
30 Mar 22	138.50000 -1.50	140.00	134.60	140.00	34,010
29 Mar 22	140.00000 +2.10	141.10	139.20	139.30	30,878
28 Mar 22	137.89999 +0.20	139.70	137.20	138.00	19,048
25 Mar 22	137.70000 +0.20	138.50	136.10	137.80	36,235
24 Mar 22	137.50000 -1.50	140.10	137.00	139.20	21,035
23 Mar 22	139.00000 -2.70	142.50	139.00	142.40	26,155
22 Mar 22	141.70000 +0.20	142.50	140.70	142.00	27,816
21 Mar 22	141.50000 +1.60	142.40	139.60	140.00	26,043
18 Mar 22	139.89999 +2.10	140.30	136.00	138.50	51,398
17 Mar 22	137.80000 +0.10	141.20	136.60	139.10	31,690
16 Mar 22	137.70000 +7.10	138.80	133.10	134.00	71,718
15 Mar 22	130.60001 -2.40	132.80	129.50	131.50	33,382
14 Mar 22	133.00000 +2.30	135.10	131.10	131.50	32,204
11 Mar 22	130.70000 +2.90	135.20	128.50	128.50	37,291
10 Mar 22	127.80000 -4.30	132.70	127.30	132.30	49,490
09 Mar 22	132.10001 +11.10	132.30	124.30	125.00	80,860
08 Mar 22	121.00000 -2.30	128.50	121.00	121.60	66,405
07 Mar 22	123.30000 -2.20	127.50	117.60	120.00	66,768
04 Mar 22	125.50000 -5.70	131.70	125.50	130.20	48,450
03 Mar 22	131.20000 -1.50	136.10	131.20	132.40	31,623
02 Mar 22	132.70000 +2.20	133.40	127.30	128.20	42,937
01 Mar 22	130.50000 -5.70	136.30	129.00	136.10	48,193
28 Feb 22	136.20000 -1.10	136.80	132.00	133.10	57,365
25 Feb 22	137.30000 +6.30	138.10	132.30	132.80	64,238
24 Feb 22	131.00000 -2.10	131.10	124.60	126.90	89,392
23 Feb 22	133.10001 +0.50	136.60	129.60	132.20	62,397
22 Feb 22	132.60001 -0.60	134.50	127.30	129.60	40,000
21 Feb 22	133.20000 -1.70	135.80	130.30	135.10	53,413
18 Feb 22	134.89999 +1.20	135.50	132.60	133.70	32,227
17 Feb 22	133.70000 -1.20	137.90	133.30	134.90	50,911
16 Feb 22	134.89999 -5.90	142.80	133.80	141.40	49,805
15 Feb 22	140.80000 +2.60	141.40	137.00	138.00	68,457
14 Feb 22	138.20000 -7.10	141.30	136.60	141.00	61,848
11 Feb 22	145.30000 -1.50	146.70	144.10	144.70	27,388
10 Feb 22	146.80000 -0.30	149.80	144.80	149.70	21,485
09 Feb 22	147.10001 +2.50	149.40	145.40	145.80	40,141
08 Feb 22	144.60001 +0.30	146.20	142.60	144.20	33,673
07 Feb 22	144.30000 +1.00	144.50	140.60	143.80	35,613
04 Feb 22	143.30000 -3.20	148.40	143.30	147.10	35,347
03 Feb 22	146.50000 -3.50	150.50	145.40	150.20	37,548
02 Feb 22	150.00000 +2.30	152.70	149.10	149.10	23,518
01 Feb 22	147.70000 +4.40	149.00	144.50	144.90	51,144
31 Jan 22	143.30000 +1.80	149.70	140.80	146.50	51,383
28 Jan 22	141.50000 +1.00	143.10	138.30	142.70	46,733
27 Jan 22	140.50000 -1.80	141.20	135.40	138.70	41,564
26 Jan 22	142.30000 +3.40	144.40	140.70	141.20	40,800
25 Jan 22	138.89999 -1.20	142.10	138.60	142.10	36,974
24 Jan 22	140.10001 -10.40	148.70	138.60	148.30	43,741
21 Jan 22	150.50000 -2.00	151.30	149.10	150.00	20,449
20 Jan 22	152.50000 +0.40	153.60	150.70	151.90	28,451
19 Jan 22	152.10001 +0.70	153.80	150.00	150.30	26,234
18 Jan 22	151.39999 +0.50	151.80	146.10	150.30	31,187
17 Jan 22	150.89999 +1.50	150.90	147.70	149.50	23,906
14 Jan 22	149.39999 -2.90	152.70	149.40	150.60	29,281
13 Jan 22	152.30000 +0.50	154.90	151.00	151.70	31,001
12 Jan 22	151.80000 +0.80	153.10	150.90	152.30	29,681
11 Jan 22	151.00000 +5.40	151.80	147.60	147.60	30,835
10 Jan 22	145.60001 -5.00	151.00	145.60	151.00	35,177
07 Jan 22	150.60001 -2.80	153.40	149.80	153.40	21,294
06 Jan 22	153.39999 -6.00	156.40	152.30	155.20	45,217
05 Jan 22	159.39999 -0.60	160.60	158.30	159.80	30,999
04 Jan 22	160.00000 +2.20	163.30	158.70	158.70	56,935
03 Jan 22	157.80000 -0.70	158.70	156.30	158.50	28,235
31 Dec 21	158.50000 +1.80	158.50	155.90	155.90	13,103
30 Dec 21	156.70000 -0.40	158.00	155.50	157.00	26,569
29 Dec 21	157.10001 +1.40	159.10	155.50	156.00	28,959
28 Dec 21	155.70000 +1.00	157.40	154.50	154.50	17,463
27 Dec 21	154.70000 +3.80	155.90	150.20	150.80	23,857
24 Dec 21	150.89999 -1.90	152.50	150.40	152.30	3,479
23 Dec 21	152.80000 +2.00	153.20	149.90	151.20	16,709
22 Dec 21	150.80000 +3.80	150.80	147.30	147.30	18,290
21 Dec 21	147.00000 -0.50	150.00	146.40	149.70	18,374
20 Dec 21	147.50000 -1.20	147.50	143.70	145.20	29,202
17 Dec 21	148.70000 -2.00	150.90	147.00	149.70	47,821
16 Dec 21	150.70000 +2.90	151.90	148.20	150.90	59,079
15 Dec 21	147.80000 +0.40	149.20	146.40	147.40	38,308
14 Dec 21	147.39999 -3.10	152.70	146.90	151.60	36,986
13 Dec 21	150.50000 -2.40	154.60	150.50	153.10	43,301
10 Dec 21	152.89999 -0.40	153.90	152.20	152.40	18,863
09 Dec 21	153.30000 +1.80	154.90	152.40	153.30	35,980
08 Dec 21	151.50000 -1.30	154.50	151.50	152.80	55,674
07 Dec 21	152.80000 +5.80	152.80	148.40	149.30	43,084
06 Dec 21	147.00000 +1.80	148.00	145.80	146.00	35,344
03 Dec 21	145.20000 -3.10	150.70	144.60	149.70	40,456
02 Dec 21	148.30000 -1.40	148.50	145.60	146.70	46,578
01 Dec 21	149.70000 +3.70	149.70	144.90	147.50	53,793
30 Nov 21	146.00000 +2.10	147.10	141.70	142.30	84,769
29 Nov 21	143.89999 +2.00	144.70	142.10	142.90	30,639
26 Nov 21	141.89999 -5.90	145.00	135.90	142.80	44,458
25 Nov 21	147.80000 +3.00	147.80	145.40	146.00	25,111
24 Nov 21	144.80000 -6.40	151.60	142.70	151.10	63,639
23 Nov 21	151.20000 -0.10	152.80	148.30	150.00	56,579
22 Nov 21	151.30000 -0.50	152.50	150.90	151.80	19,217
19 Nov 21	151.80000 -1.50	154.00	151.40	153.20	37,805
18 Nov 21	153.30000 +0.80	154.10	151.90	152.80	46,566
17 Nov 21	152.50000 -0.60	153.70	151.90	152.90	39,001
16 Nov 21	153.10001 +0.40	155.20	152.20	153.10	34,610
15 Nov 21	152.70000 +0.60	153.30	151.40	152.50	16,977
12 Nov 21	152.10001 +1.40	152.10	149.50	150.90	16,480
11 Nov 21	150.70000 +0.80	150.70	148.80	149.50	56,915
10 Nov 21	149.89999 -1.80	151.20	146.90	150.30	42,089
09 Nov 21	151.70000 +0.20	153.50	151.20	151.50	38,322
08 Nov 21	151.50000 +1.60	151.50	149.10	149.90	39,673
05 Nov 21	149.89999 +1.30	150.50	147.70	148.30	40,989
04 Nov 21	148.60001 +3.40	148.90	145.40	146.20	31,869
03 Nov 21	145.20000 +2.70	145.50	141.70	142.10	42,785
02 Nov 21	142.50000 +0.00	142.50	140.50	142.00	34,666
01 Nov 21	142.50000 +3.30	142.80	140.60	140.60	31,422
29 Oct 21	139.20000 -3.80	142.70	138.10	141.50	44,740
28 Oct 21	143.00000 +8.70	144.50	138.30	139.70	58,917
27 Oct 21	134.30000 -0.20	135.90	134.10	134.50	34,227
26 Oct 21	134.50000 -1.00	135.50	133.60	135.50	19,267
25 Oct 21	135.50000 -0.80	137.40	135.50	136.30	35,422
22 Oct 21	136.30000 +1.80	137.70	134.30	134.80	51,281
21 Oct 21	134.50000 +1.20	134.50	132.00	132.70	46,856
20 Oct 21	133.30000 +1.30	133.50	130.70	131.50	37,331
19 Oct 21	132.00000 +1.20	133.10	130.80	131.10	26,906
18 Oct 21	130.80000 +1.30	131.20	128.40	129.70	35,726
15 Oct 21	129.50000 +0.30	130.30	129.00	130.00	52,305
14 Oct 21	129.20000 +1.20	130.40	128.30	129.30	37,840
13 Oct 21	128.00000 +5.20	128.20	118.80	123.10	72,559
12 Oct 21	122.80000 +0.10	124.20	121.40	121.50	46,249
11 Oct 21	122.70000 -1.30	123.60	121.60	123.50	35,510
08 Oct 21	124.00000 +0.10	124.40	123.20	123.80	29,654
07 Oct 21	123.90000 +0.40	125.20	123.70	125.00	38,873
06 Oct 21	123.50000 -1.00	124.00	122.20	124.00	47,079
05 Oct 21	124.50000 -0.40	125.50	123.90	124.20	54,866
04 Oct 21	124.90000 -2.10	127.60	124.30	126.80	31,890
01 Oct 21	127.00000 -0.10	127.80	123.70	125.00	51,138
30 Sep 21	127.10000 +0.90	129.50	126.40	127.50	38,800
29 Sep 21	126.20000 -0.70	129.10	126.20	127.20	45,437
28 Sep 21	126.90000 -4.50	132.40	125.80	132.10	49,817
27 Sep 21	131.39999 -0.90	134.50	131.20	134.20	39,492
24 Sep 21	132.30000 -2.60	134.90	132.00	134.30	37,905
23 Sep 21	134.89999 +0.20	135.60	130.90	134.70	45,348
22 Sep 21	134.70000 -0.50	137.30	134.50	136.90	27,541
21 Sep 21	135.20000 +0.70	136.50	135.00	135.50	28,869
20 Sep 21	134.50000 -2.10	135.10	132.10	135.10	43,434
17 Sep 21	136.60001 -0.60	138.90	136.60	138.20	43,558
16 Sep 21	137.20000 +1.80	137.20	135.70	136.30	26,114
15 Sep 21	135.39999 -3.00	138.50	135.40	138.50	20,839
14 Sep 21	138.39999 +0.60	139.40	136.90	137.10	27,631
13 Sep 21	137.80000 -0.30	138.90	137.30	138.00	21,832
10 Sep 21	138.10001 +1.10	138.30	136.60	137.60	21,037
09 Sep 21	137.00000 -0.90	138.30	136.60	137.90	53,902
08 Sep 21	137.89999 -2.00	139.40	137.60	139.20	27,253
07 Sep 21	139.89999 +1.20	139.90	138.50	139.00	24,243
06 Sep 21	138.70000 -1.10	141.00	138.70	140.60	23,513
03 Sep 21	139.80000 -0.10	140.30	138.50	140.10	24,347
02 Sep 21	139.89999 +1.20	139.90	137.50	138.90	34,201
01 Sep 21	138.70000 -0.80	141.00	137.90	139.50	39,680
31 Aug 21	139.50000 -2.00	142.80	139.10	141.80	45,103
30 Aug 21	141.50000 +1.80	141.70	140.00	140.00	22,704
27 Aug 21	139.70000 +1.60	139.80	137.80	138.50	31,256
26 Aug 21	138.10001 +0.70	138.10	134.60	135.00	22,915
25 Aug 21	137.39999 +0.60	138.20	137.00	137.30	19,351
24 Aug 21	136.80000 -0.10	138.30	136.10	138.20	23,063
23 Aug 21	136.89999 -0.10	138.70	136.90	138.50	29,841
20 Aug 21	137.00000 +1.00	137.30	135.50	136.40	17,956
19 Aug 21	136.00000 -0.10	136.10	133.70	134.80	61,139
18 Aug 21	136.10001 -0.30	136.90	135.40	136.60	44,639
17 Aug 21	136.39999 -0.30	137.00	135.70	136.50	21,896
16 Aug 21	136.70000 -1.80	137.90	136.10	137.70	41,102
13 Aug 21	138.50000 -0.50	139.30	137.70	138.00	21,115
12 Aug 21	139.00000 -0.70	140.20	137.70	139.90	37,453
11 Aug 21	139.70000 +2.10	139.70	137.10	138.20	35,720
10 Aug 21	137.60001 +1.60	138.80	135.30	136.20	55,275
09 Aug 21	136.00000 +1.10	136.30	134.80	135.30	33,795
06 Aug 21	134.89999 -2.20	137.00	134.00	136.70	76,960
05 Aug 21	137.10001 +0.50	137.80	135.90	136.50	40,776
04 Aug 21	136.60001 +2.60	137.00	134.50	135.00	32,016
03 Aug 21	134.00000 -0.30	135.10	133.10	134.30	48,413
02 Aug 21	134.30000 +0.30	135.10	133.50	134.50	46,886
30 Jul 21	134.00000 +1.60	135.20	131.60	132.80	78,058
29 Jul 21	132.39999 +12.40	133.30	122.80	122.80	113,847
28 Jul 21	120.00000 +3.70	120.90	118.00	118.40	71,249
27 Jul 21	116.30000 -1.80	117.50	116.20	117.50	23,053
26 Jul 21	118.10000 +3.10	118.30	114.50	114.50	55,517
23 Jul 21	115.00000 +0.40	116.00	114.40	115.00	51,286
22 Jul 21	114.60000 +0.80	115.60	114.40	114.40	49,394
21 Jul 21	113.80000 +1.60	114.70	112.50	112.50	47,853
20 Jul 21	112.20000 +0.90	113.00	111.30	112.00	32,815
19 Jul 21	111.30000 -2.30	112.90	110.00	112.80	54,182
16 Jul 21	113.60000 -1.00	115.10	112.40	114.60	40,320
15 Jul 21	114.60000 -1.10	115.80	113.90	115.80	25,622
14 Jul 21	115.70000 -0.10	116.00	114.50	115.80	17,977
13 Jul 21	115.80000 +0.30	116.10	115.10	115.80	24,033
12 Jul 21	115.50000 +0.70	115.80	114.30	114.80	27,372
09 Jul 21	114.80000 +1.40	115.20	113.60	113.60	26,537
08 Jul 21	113.40000 -2.20	115.30	111.80	115.20	51,615
07 Jul 21	115.60000 +0.80	115.70	114.50	115.10	24,701
06 Jul 21	114.80000 -0.40	115.50	114.30	115.00	23,225
05 Jul 21	115.20000 +0.20	116.00	114.60	115.00	19,375
02 Jul 21	115.00000 +1.90	115.30	113.40	113.60	30,792
01 Jul 21	113.10000 +1.30	113.70	111.60	112.70	41,444
30 Jun 21	111.80000 -3.70	116.00	111.70	115.80	62,389
29 Jun 21	115.50000 -0.10	116.70	115.50	115.60	20,140
28 Jun 21	115.60000 +0.00	116.40	115.40	115.50	44,417
25 Jun 21	115.60000 +1.70	115.90	113.60	114.00	30,878
24 Jun 21	113.90000 +2.40	114.70	111.60	111.60	46,339
23 Jun 21	111.50000 -0.50	113.40	111.50	112.50	49,039
22 Jun 21	112.00000 +1.10	112.30	110.60	110.80	24,632
21 Jun 21	110.90000 -1.30	111.50	109.90	111.40	34,378
18 Jun 21	112.20000 -0.70	113.30	111.40	112.60	81,593
17 Jun 21	112.90000 +1.10	113.10	111.30	111.30	33,182
16 Jun 21	111.80000 +2.00	111.80	109.50	110.00	62,025
15 Jun 21	109.80000 +0.90	109.80	108.60	109.50	54,874
14 Jun 21	108.90000 +1.20	109.50	108.20	108.20	35,139
11 Jun 21	107.70000 +0.70	108.80	107.60	107.80	28,682
10 Jun 21	107.00000 +0.50	107.30	106.50	106.50	54,918
09 Jun 21	106.50000 +1.00	107.00	105.40	105.70	29,322
08 Jun 21	105.50000 +1.70	105.90	104.30	104.40	33,421
07 Jun 21	103.80000 +0.90	104.80	102.60	102.60	29,296
04 Jun 21	102.90000 +0.70	103.20	101.90	102.20	24,133
03 Jun 21	102.20000 -1.50	103.70	102.10	103.70	26,209
02 Jun 21	103.70000 +2.20	104.10	100.30	100.40	66,678
01 Jun 21	101.50000 +0.00	102.70	101.30	102.10	33,235
31 May 21	101.50000 +1.00	102.20	99.90	99.90	23,779
28 May 21	100.50000 -0.10	101.00	99.45	100.00	33,461
27 May 21	100.60000 +0.60	101.00	99.45	99.90	60,534
26 May 21	100.00000 +0.20	100.40	99.50	100.10	26,150
25 May 21	99.80000 -0.60	100.80	99.75	100.40	31,541
24 May 21	100.40000 -0.20	101.80	99.55	100.90	17,193
21 May 21	100.60000 -0.20	101.90	100.50	101.00	25,516
20 May 21	100.80000 +1.25	100.90	99.60	100.00	27,759
19 May 21	99.55000 -0.45	99.55	98.05	98.80	33,702
18 May 21	100.00000 -0.30	100.60	99.85	100.40	11,462
17 May 21	100.30000 -0.50	101.90	99.70	101.20	22,681
14 May 21	100.80000 +2.40	101.00	98.40	99.35	39,531
13 May 21	98.40000 -0.65	99.05	96.85	98.40	23,750
12 May 21	99.05000 -2.05	101.10	98.80	101.00	27,327
11 May 21	101.10000 -1.70	101.30	98.90	101.20	49,805
10 May 21	102.80000 +0.60	104.00	102.20	102.40	48,635
07 May 21	102.20000 +0.90	102.60	101.30	102.00	33,332
06 May 21	101.30000 -1.70	103.00	100.80	102.90	44,457
05 May 21	103.00000 +0.30	103.90	102.70	103.40	44,436
04 May 21	102.70000 -1.90	104.80	102.20	104.50	37,321
03 May 21	104.60000 +0.50	105.20	103.70	104.40	26,076
30 Apr 21	104.10000 -1.40	106.00	104.10	105.80	59,580
29 Apr 21	105.50000 -2.10	108.20	105.20	107.80	48,533
28 Apr 21	107.60000 +0.40	108.70	107.10	107.20	41,151
27 Apr 21	107.20000 +5.50	109.40	103.00	103.10	97,779
26 Apr 21	101.70000 -0.80	103.00	101.60	102.20	37,361
23 Apr 21	102.50000 -1.20	103.60	101.90	103.20	24,278
22 Apr 21	103.70000 +1.80	104.30	102.50	102.80	39,992
21 Apr 21	101.90000 +1.10	102.50	101.00	101.00	37,408
20 Apr 21	100.80000 -2.10	102.80	100.00	102.80	54,906
19 Apr 21	102.90000 +0.40	104.30	102.70	102.80	21,974
16 Apr 21	102.50000 -0.40	104.30	102.50	103.00	33,809
15 Apr 21	102.90000 -0.50	104.40	101.80	103.20	52,980
14 Apr 21	103.40000 +1.20	104.50	101.60	102.40	47,396
13 Apr 21	102.20000 +0.10	102.90	101.60	102.10	55,588
12 Apr 21	102.10000 -1.30	103.80	101.80	103.70	44,228
09 Apr 21	103.40000 +0.70	104.10	102.50	103.10	36,089
08 Apr 21	102.70000 +0.10	103.60	102.70	102.80	43,353
07 Apr 21	102.60000 -0.40	104.30	102.60	102.80	47,946
06 Apr 21	103.00000 +1.00	104.50	102.90	102.90	50,253
01 Apr 21	102.00000 +1.90	102.10	100.00	100.00	55,371
31 Mar 21	100.10000 +1.95	100.90	98.00	98.10	52,427
30 Mar 21	98.15000 +0.70	98.25	96.75	97.65	39,172
29 Mar 21	97.45000 -0.45	99.00	97.10	97.70	35,483
26 Mar 21	97.90000 +1.40	98.40	96.40	96.95	46,682
25 Mar 21	96.50000 +0.25	96.50	94.25	95.85	33,355
24 Mar 21	96.25000 -0.10	96.65	94.60	95.60	24,635
23 Mar 21	96.35000 -0.50	97.00	94.40	96.55	42,340
22 Mar 21	96.85000 -1.40	97.00	94.05	97.00	76,548
19 Mar 21	98.25000 -0.30	99.05	96.50	97.65	91,352
18 Mar 21	98.55000 -2.75	102.00	98.00	101.70	69,822
17 Mar 21	101.30000 -0.20	102.30	100.20	101.60	59,085
16 Mar 21	101.50000 +1.30	102.00	100.50	100.50	56,199
15 Mar 21	100.20000 +1.45	101.20	98.75	98.95	36,809
12 Mar 21	98.75000 +0.50	99.45	96.75	97.55	35,485
11 Mar 21	98.25000 +0.05	100.20	98.20	98.35	52,620
10 Mar 21	98.20000 -0.35	100.00	98.15	98.80	48,464
09 Mar 21	98.55000 +3.15	99.15	96.30	96.30	69,926
08 Mar 21	95.40000 +3.00	97.85	93.10	93.20	66,975
05 Mar 21	92.40000 +1.25	94.00	90.90	92.00	59,917
04 Mar 21	91.15000 -1.35	92.40	90.30	91.90	44,512
03 Mar 21	92.50000 +0.20	94.40	91.90	93.10	32,051
02 Mar 21	92.30000 +0.05	93.05	91.95	92.20	44,004
01 Mar 21	92.25000 +0.70	94.40	92.10	92.95	37,701
26 Feb 21	91.55000 -0.25	92.30	89.80	90.50	67,533
25 Feb 21	91.80000 +5.00	92.95	88.35	88.40	64,459
24 Feb 21	86.80000 -0.25	88.00	85.10	85.95	58,567
23 Feb 21	87.05000 -0.85	89.00	86.60	87.90	40,013
22 Feb 21	87.90000 -0.25	88.30	86.25	87.95	29,453
19 Feb 21	88.15000 +0.45	89.05	86.80	86.95	31,256
18 Feb 21	87.70000 -0.25	88.80	87.55	88.30	37,333
17 Feb 21	87.95000 -3.50	91.35	87.95	91.35	36,388
16 Feb 21	91.45000 -0.25	92.90	91.45	91.95	36,401
15 Feb 21	91.70000 +0.40	93.00	91.65	91.95	64,545
12 Feb 21	91.30000 -0.35	91.65	89.80	91.40	42,217
11 Feb 21	91.65000 +0.65	91.90	90.55	90.95	32,075
10 Feb 21	91.00000 -1.40	92.90	90.50	92.80	37,900
09 Feb 21	92.40000 +0.60	92.65	91.55	92.20	35,659
08 Feb 21	91.80000 +1.70	93.15	90.45	90.55	73,988
05 Feb 21	90.10000 -0.75	92.20	90.00	91.20	33,886
04 Feb 21	90.85000 +0.95	91.20	89.70	90.05	43,298
03 Feb 21	89.90000 +0.30	90.85	89.40	90.50	28,740
02 Feb 21	89.60000 +1.90	91.00	88.40	88.40	56,303
01 Feb 21	87.70000 +0.60	88.25	86.05	87.15	46,527
29 Jan 21	87.10000 -0.50	88.20	85.70	86.80	51,210
28 Jan 21	87.60000 +0.45	88.20	84.90	86.15	55,310
27 Jan 21	87.15000 -4.10	91.40	86.55	91.40	66,889
26 Jan 21	91.25000 +0.80	91.90	89.75	90.35	31,934
25 Jan 21	90.45000 -3.55	94.25	89.95	94.25	48,306
22 Jan 21	94.00000 -2.45	96.05	92.85	96.05	30,778
21 Jan 21	96.45000 +0.05	97.35	96.40	97.05	29,051
20 Jan 21	96.40000 +1.45	96.60	95.00	95.00	65,357
19 Jan 21	94.95000 +0.45	95.25	93.20	94.80	26,506
18 Jan 21	94.50000 -0.05	95.10	93.80	94.35	27,472
15 Jan 21	94.55000 -2.15	97.85	93.65	97.85	47,739
14 Jan 21	96.70000 +0.70	97.60	96.15	96.80	20,778
13 Jan 21	96.00000 -0.05	96.55	95.30	95.95	38,183
12 Jan 21	96.05000 -0.30	96.85	95.75	96.00	35,132
11 Jan 21	96.35000 +0.20	97.10	95.55	96.15	49,553
08 Jan 21	96.15000 -0.05	97.30	95.40	96.30	38,628
07 Jan 21	96.20000 +2.15	96.75	93.45	94.25	61,552
06 Jan 21	94.05000 +2.60	94.30	90.80	91.20	50,658
05 Jan 21	91.45000 -1.40	93.55	90.75	92.30	58,811
04 Jan 21	92.85000 +0.20	96.00	92.80	93.65	49,174
31 Dec 20	92.65000 -1.85	94.75	92.65	94.75	14,542
30 Dec 20	94.50000 +0.35	95.75	93.95	95.50	14,063
29 Dec 20	94.15000 +0.80	95.35	92.60	93.30	21,676
28 Dec 20	93.35000 +0.15	94.40	92.05	92.05	22,022
24 Dec 20	93.20000 +0.00	94.50	92.35	94.50	2,628
23 Dec 20	93.20000 +0.40	94.40	92.90	93.60	35,424
22 Dec 20	92.80000 +2.25	93.20	90.95	91.25	34,697
21 Dec 20	90.55000 -5.60	94.10	89.80	94.05	61,590
18 Dec 20	96.15000 +1.15	97.30	93.15	94.20	163,629
17 Dec 20	95.00000 +3.50	95.40	91.25	91.40	86,033
16 Dec 20	91.50000 +0.55	91.70	90.35	91.40	49,729
15 Dec 20	90.95000 +1.75	91.40	89.05	89.60	39,380
14 Dec 20	89.20000 +0.65	90.15	88.80	89.15	24,271
11 Dec 20	88.55000 +0.30	88.85	87.20	88.05	49,561
10 Dec 20	88.25000 -1.70	90.00	87.10	89.95	33,403
09 Dec 20	89.95000 -0.70	91.20	89.50	91.20	27,646
08 Dec 20	90.65000 +1.05	90.85	89.05	89.60	27,982
07 Dec 20	89.60000 -0.10	89.70	88.20	89.45	29,588
04 Dec 20	89.70000 +0.15	91.10	88.90	89.35	72,800
03 Dec 20	89.55000 +0.30	89.60	88.20	89.60	41,282
02 Dec 20	89.25000 -1.10	90.65	88.70	90.65	35,087
01 Dec 20	90.35000 +1.05	91.00	89.35	90.50	62,756
30 Nov 20	89.30000 -2.90	92.90	89.30	92.15	76,857
27 Nov 20	92.20000 -0.05	93.35	91.30	91.30	33,535
26 Nov 20	92.25000 +0.35	92.75	91.50	92.20	34,955
25 Nov 20	91.90000 -1.15	92.95	90.70	92.80	55,172
24 Nov 20	93.05000 +1.85	93.65	91.50	92.00	55,728
23 Nov 20	91.20000 +0.35	92.40	90.85	91.00	26,728
20 Nov 20	90.85000 -1.65	92.55	90.15	91.60	37,943
19 Nov 20	92.50000 -2.25	94.30	91.75	93.60	46,313
18 Nov 20	94.75000 +1.20	95.25	92.80	92.80	55,119
17 Nov 20	93.55000 +0.35	94.20	92.00	92.00	46,849
16 Nov 20	93.20000 +3.70	94.00	89.95	90.45	69,862
13 Nov 20	89.50000 +1.50	90.60	87.60	87.60	70,033
12 Nov 20	88.00000 +0.70	89.50	85.60	86.40	99,086
11 Nov 20	87.30000 -1.00	88.80	86.00	87.80	66,290
10 Nov 20	88.30000 +5.90	88.40	80.20	81.90	98,232
09 Nov 20	82.40000 +7.00	84.40	76.15	76.80	110,558
06 Nov 20	75.40000 +0.40	75.60	73.65	74.95	57,584
05 Nov 20	75.00000 +1.00	76.10	74.50	74.80	48,803
04 Nov 20	74.00000 +2.45	74.05	70.00	70.90	33,974
03 Nov 20	71.55000 +1.85	72.20	70.25	70.40	57,547
02 Nov 20	69.70000 +1.05	70.20	68.55	68.75	50,985
30 Oct 20	68.65000 -0.65	69.55	67.70	68.80	45,762
29 Oct 20	69.30000 -0.80	71.00	68.35	68.80	125,239
28 Oct 20	70.10000 -7.25	77.10	66.25	75.85	320,595
27 Oct 20	77.35000 -1.30	78.75	77.00	78.70	70,342
26 Oct 20	78.65000 -1.80	79.95	78.25	79.20	68,850
23 Oct 20	80.45000 +2.25	80.45	78.05	78.20	41,048
22 Oct 20	78.20000 -2.35	80.05	78.10	80.05	47,002
21 Oct 20	80.55000 -1.55	82.50	80.55	82.40	46,560
20 Oct 20	82.10000 -1.45	83.35	81.80	83.25	53,405
19 Oct 20	83.55000 +0.05	84.40	83.35	83.60	6,741
16 Oct 20	83.50000 -0.50	84.50	83.05	84.00	48,661
15 Oct 20	84.00000 -2.00	85.35	82.90	85.00	52,529
14 Oct 20	86.00000 +0.00	86.50	85.55	86.00	44,909
13 Oct 20	86.00000 -0.90	86.80	85.55	86.70	31,194
12 Oct 20	86.90000 +1.30	86.95	85.75	86.00	37,801
09 Oct 20	85.60000 +0.65	85.75	84.80	85.40	75,232
08 Oct 20	84.95000 +2.50	85.15	82.95	83.15	49,669
07 Oct 20	82.45000 -1.05	83.50	82.35	83.25	49,532
06 Oct 20	83.50000 +1.50	84.00	81.80	82.00	53,696
05 Oct 20	82.00000 +1.45	82.45	81.00	81.15	59,129
02 Oct 20	80.55000 +1.70	80.95	78.50	79.05	70,242
01 Oct 20	78.85000 -2.15	81.40	78.75	81.40	80,868
30 Sep 20	81.00000 +1.40	81.45	79.00	79.20	95,936
29 Sep 20	79.60000 -2.60	81.40	79.40	81.40	86,752
28 Sep 20	82.20000 +3.90	82.40	78.40	79.25	123,828
25 Sep 20	78.30000 +1.05	78.30	76.15	77.15	82,319
24 Sep 20	77.25000 +1.25	78.55	74.45	74.75	111,951
23 Sep 20	76.00000 +6.55	77.30	69.00	69.05	159,901
22 Sep 20	69.45000 -1.55	72.50	69.30	70.55	47,376
21 Sep 20	71.00000 -2.25	73.00	69.60	72.95	58,093
18 Sep 20	73.25000 -1.45	74.85	72.90	74.60	195,153
17 Sep 20	74.70000 -2.25	76.50	74.70	76.00	89,584
16 Sep 20	76.95000 +0.15	77.45	76.60	76.90	56,248
15 Sep 20	76.80000 -0.50	77.45	76.45	77.00	60,713
14 Sep 20	77.30000 +2.15	77.30	75.60	75.70	54,649
11 Sep 20	75.15000 +0.40	75.60	74.25	74.75	33,170
10 Sep 20	74.75000 +0.65	74.80	73.40	74.05	31,887
09 Sep 20	74.10000 +0.55	74.50	73.20	73.60	38,162
08 Sep 20	73.55000 -1.65	75.05	72.90	75.05	42,358
07 Sep 20	75.20000 +2.40	75.20	73.10	73.15	29,908
04 Sep 20	72.80000 -0.15	74.15	71.80	72.20	66,797
03 Sep 20	72.95000 -2.50	76.20	72.55	76.00	65,613
02 Sep 20	75.45000 +2.60	75.95	72.85	73.00	64,979
01 Sep 20	72.85000 +0.20	73.30	71.85	72.65	46,721
31 Aug 20	72.65000 -0.35	74.25	72.50	73.30	93,021
28 Aug 20	73.00000 +1.95	73.15	70.50	71.20	71,814
27 Aug 20	71.05000 -0.40	71.50	70.40	71.50	37,106
26 Aug 20	71.45000 +0.75	71.45	70.05	70.80	50,644
25 Aug 20	70.70000 +1.10	71.30	69.30	69.30	47,941
24 Aug 20	69.60000 +2.05	69.65	68.00	68.00	44,502
21 Aug 20	67.55000 -0.10	68.20	66.65	68.15	38,514
20 Aug 20	67.65000 -1.65	68.75	67.65	68.45	40,226
19 Aug 20	69.30000 +0.25	69.30	68.20	69.10	30,951
18 Aug 20	69.05000 -0.45	71.90	69.05	69.80	63,520
17 Aug 20	69.50000 +1.45	70.00	67.70	68.40	53,150
14 Aug 20	68.05000 -2.55	70.90	68.05	70.75	81,328
13 Aug 20	70.60000 +0.40	71.75	69.90	70.70	56,061
12 Aug 20	70.20000 +0.65	70.70	68.85	68.85	57,547
11 Aug 20	69.55000 +2.90	69.55	66.60	66.65	61,252
10 Aug 20	66.65000 -1.30	68.65	66.25	67.70	45,868
07 Aug 20	67.95000 +0.05	68.25	66.60	67.80	47,632
06 Aug 20	67.90000 +0.15	68.60	67.10	67.55	58,787
05 Aug 20	67.75000 +1.25	67.90	66.20	66.20	58,389
04 Aug 20	66.50000 -0.35	67.90	65.50	67.30	45,819
03 Aug 20	66.85000 +0.65	67.45	65.20	66.25	64,018
31 Jul 20	66.20000 +2.15	67.00	64.25	64.25	144,099
30 Jul 20	64.05000 -2.15	66.30	63.45	65.75	78,936
29 Jul 20	66.20000 -0.75	66.60	64.75	65.20	162,645
28 Jul 20	66.95000 -0.70	67.85	66.35	67.65	41,861
27 Jul 20	67.65000 -0.35	68.55	67.05	68.00	53,134
24 Jul 20	68.00000 -0.75	68.85	67.15	68.00	56,196
23 Jul 20	68.75000 +0.05	69.20	67.95	69.00	46,716
22 Jul 20	68.70000 +0.25	69.20	67.95	68.35	42,455
21 Jul 20	68.45000 +1.00	70.25	67.65	68.20	63,607
20 Jul 20	67.45000 +0.10	68.00	66.75	67.55	56,543
17 Jul 20	67.35000 -0.75	68.35	67.10	68.15	58,695
16 Jul 20	68.10000 -2.15	70.00	68.10	69.75	41,790
15 Jul 20	70.25000 +1.90	70.70	68.95	69.00	51,919
14 Jul 20	68.35000 -1.80	70.00	67.75	70.00	45,332
13 Jul 20	70.15000 +0.55	70.65	69.25	69.60	50,217
10 Jul 20	69.60000 +2.15	69.80	66.35	67.40	102,724
09 Jul 20	67.45000 -2.45	70.80	67.10	69.95	68,440
08 Jul 20	69.90000 -0.60	71.05	69.20	70.20	61,274
07 Jul 20	70.50000 -3.65	73.90	70.50	73.75	56,207
06 Jul 20	74.15000 +4.00	74.30	71.40	71.50	195,041
03 Jul 20	70.15000 -3.35	73.50	70.00	73.30	144,474
02 Jul 20	73.50000 -0.70	75.10	73.35	74.60	60,860
01 Jul 20	74.20000 -2.35	76.80	72.75	76.30	126,306
30 Jun 20	76.55000 -1.25	78.70	75.15	78.00	79,659
29 Jun 20	77.80000 +0.10	78.35	76.45	77.10	38,729
26 Jun 20	77.70000 +0.45	79.75	77.00	78.20	71,017
25 Jun 20	77.25000 +0.65	77.25	74.55	76.60	49,224
24 Jun 20	76.60000 -2.50	78.85	76.20	78.85	77,019
23 Jun 20	79.10000 +1.45	80.35	77.65	77.65	53,729
22 Jun 20	77.65000 -1.40	79.50	77.15	78.50	57,708
19 Jun 20	79.05000 +0.90	80.15	77.95	79.00	122,021
18 Jun 20	78.15000 +1.35	78.85	76.25	76.50	54,842
17 Jun 20	76.80000 -1.15	77.90	76.15	77.75	82,701
16 Jun 20	77.95000 +2.85	78.20	75.70	76.80	71,168
15 Jun 20	75.10000 -0.25	75.55	72.25	73.85	61,696
12 Jun 20	75.35000 +0.80	76.50	72.40	73.60	65,080
11 Jun 20	74.55000 -4.65	77.90	74.55	77.80	67,831
10 Jun 20	79.20000 -1.30	82.10	79.15	80.40	110,329
09 Jun 20	80.50000 -1.90	83.30	79.60	83.20	73,173
08 Jun 20	82.40000 -0.25	83.45	81.75	82.40	67,727
05 Jun 20	82.65000 +4.15	83.25	79.20	79.25	87,658
04 Jun 20	78.50000 -0.55	79.90	77.00	77.50	83,044
03 Jun 20	79.05000 +0.85	79.40	76.70	77.75	103,109
02 Jun 20	78.20000 +4.60	78.70	74.05	74.05	111,085
01 Jun 20	73.60000 +1.40	74.00	72.95	74.00	52,657
29 May 20	72.20000 -1.20	73.20	71.25	73.00	89,946
28 May 20	73.40000 +0.60	74.25	72.25	73.60	100,870
27 May 20	72.80000 -0.95	74.75	72.40	73.65	73,073
26 May 20	73.75000 +0.50	74.80	72.90	73.70	58,401
25 May 20	73.25000 +3.45	73.25	70.15	70.15	40,076
22 May 20	69.80000 -0.20	70.15	68.20	69.00	36,330
21 May 20	70.00000 -1.40	71.20	69.95	71.20	47,148
20 May 20	71.40000 -0.60	72.30	69.65	72.30	74,592
19 May 20	72.00000 -0.50	73.35	71.20	73.15	119,634
18 May 20	72.50000 +3.30	72.50	70.05	70.50	62,409
15 May 20	69.20000 +2.80	69.20	67.50	67.50	37,006
14 May 20	66.40000 -0.60	67.05	65.60	66.35	63,216
13 May 20	67.00000 -1.65	68.20	66.60	68.00	61,441
12 May 20	68.65000 -0.80	69.45	68.25	69.20	41,738
11 May 20	69.45000 +0.15	70.50	68.90	69.75	73,702
08 May 20	69.30000 +1.90	69.60	67.15	67.60	52,993
07 May 20	67.40000 +2.30	67.80	65.70	66.00	46,270
06 May 20	65.10000 +0.95	66.40	63.35	64.40	61,671
05 May 20	64.15000 +2.35	64.55	62.75	63.15	65,371
04 May 20	61.80000 -3.90	64.15	61.80	64.15	99,125
30 Apr 20	65.70000 -1.90	69.00	65.70	68.30	92,477
29 Apr 20	67.60000 +2.05	68.20	65.00	65.65	57,363
28 Apr 20	65.55000 +0.10	65.60	64.20	65.05	45,210
27 Apr 20	65.45000 +0.35	66.85	61.85	66.35	114,006
24 Apr 20	65.10000 -0.85	66.15	63.90	64.70	36,727
23 Apr 20	65.95000 +3.40	65.95	62.60	63.50	44,149
22 Apr 20	62.55000 -0.95	64.10	62.50	64.10	47,351
21 Apr 20	63.50000 -2.65	65.50	62.70	65.50	50,303
20 Apr 20	66.15000 +0.90	66.40	64.70	65.50	51,752
17 Apr 20	65.25000 +3.60	65.50	63.05	63.50	116,937
16 Apr 20	61.65000 +0.10	62.75	60.35	62.05	87,628
15 Apr 20	61.55000 -3.85	66.75	61.55	66.00	107,117
14 Apr 20	65.40000 -0.45	67.75	64.00	67.00	83,749
09 Apr 20	65.85000 +2.30	67.85	64.00	64.50	99,102
08 Apr 20	63.55000 -0.90	64.30	61.20	63.30	116,794
07 Apr 20	64.45000 +0.75	66.35	62.05	64.50	116,190
06 Apr 20	63.70000 +5.20	64.25	59.15	59.95	115,306
03 Apr 20	58.50000 -1.40	60.00	58.50	60.00	50,681
02 Apr 20	59.90000 +0.30	60.25	58.55	60.00	74,055
01 Apr 20	59.60000 -5.85	64.15	59.60	64.15	111,687
31 Mar 20	65.45000 +1.70	69.00	63.50	64.50	167,128
30 Mar 20	63.75000 +2.15	65.00	60.30	61.25	112,049
27 Mar 20	61.60000 -1.30	62.85	60.45	62.85	113,706
26 Mar 20	62.90000 +0.80	62.90	58.55	60.60	93,284
25 Mar 20	62.10000 +0.40	62.90	59.05	62.20	97,709
24 Mar 20	61.70000 +4.15	62.30	59.05	60.00	114,466
23 Mar 20	57.55000 -4.30	59.20	55.55	59.20	83,361
20 Mar 20	61.85000 +3.85	63.95	58.80	59.90	184,411
19 Mar 20	58.00000 +1.05	66.00	54.50	58.00	138,571
18 Mar 20	56.95000 -2.40	61.00	56.60	60.70	81,607
17 Mar 20	59.35000 -2.65	65.00	58.60	64.00	115,932
16 Mar 20	62.00000 -7.75	65.25	56.45	63.75	194,999
13 Mar 20	69.75000 -3.00	75.75	69.75	74.70	143,051
12 Mar 20	72.75000 -9.00	78.00	72.45	76.60	141,606
11 Mar 20	81.75000 -3.15	86.25	81.45	85.50	98,414
10 Mar 20	84.90000 -0.40	88.70	84.80	86.25	102,480
09 Mar 20	85.30000 -8.50	89.50	85.00	86.40	158,739
06 Mar 20	93.80000 -3.65	95.60	91.75	95.45	172,173
05 Mar 20	97.45000 -0.90	99.40	96.05	98.80	89,283
04 Mar 20	98.35000 -0.60	99.65	97.10	99.00	103,510
03 Mar 20	98.95000 -0.05	100.90	97.80	100.20	132,449
02 Mar 20	99.00000 -1.30	102.10	97.50	100.60	147,878
28 Feb 20	100.30000 -0.10	100.30	95.50	95.90	206,163
27 Feb 20	100.40000 -2.30	102.00	98.80	101.20	121,062
26 Feb 20	102.70000 -0.70	103.20	99.50	102.10	97,473
25 Feb 20	103.40000 -3.40	107.10	103.10	106.20	80,569
24 Feb 20	106.80000 -3.10	107.90	105.20	107.90	80,861
21 Feb 20	109.90000 +0.60	110.90	108.60	109.20	52,087
20 Feb 20	109.30000 -1.90	111.40	109.30	110.60	53,643
19 Feb 20	111.20000 -0.40	112.40	110.60	111.50	54,585
18 Feb 20	111.60000 -0.20	112.20	110.60	110.90	32,704
17 Feb 20	111.80000 -0.40	113.00	110.80	112.20	43,135
14 Feb 20	112.20000 +1.00	112.30	111.10	111.10	36,801
13 Feb 20	111.20000 -0.80	112.00	110.10	111.40	46,533
12 Feb 20	112.00000 -0.20	112.90	111.60	112.30	60,254
11 Feb 20	112.20000 +0.10	112.70	109.70	112.50	74,167
10 Feb 20	112.10000 +0.00	112.20	110.90	111.90	51,594
07 Feb 20	112.10000 -1.60	113.40	111.30	112.00	62,923
06 Feb 20	113.70000 -0.20	114.80	112.70	114.80	67,281
05 Feb 20	113.90000 -0.30	115.50	113.70	114.50	75,345
04 Feb 20	114.20000 +1.60	114.80	112.00	112.70	72,459
03 Feb 20	112.60000 +1.00	113.80	111.80	111.80	75,762
31 Jan 20	111.60000 -2.00	114.80	110.80	114.70	70,527
30 Jan 20	113.60000 -0.80	113.90	107.80	111.00	126,437
29 Jan 20	114.40000 +0.20	115.10	113.50	114.00	46,152
28 Jan 20	114.20000 -0.30	115.50	113.70	114.10	35,046
27 Jan 20	114.50000 -2.20	114.50	112.00	114.00	68,520
24 Jan 20	116.70000 +1.50	117.40	110.00	115.80	100,822
23 Jan 20	115.20000 -0.80	116.20	115.20	115.60	32,880
22 Jan 20	116.00000 -0.80	117.20	116.00	116.20	48,546
21 Jan 20	116.80000 -0.20	117.00	115.60	116.00	41,466
20 Jan 20	117.00000 -0.70	118.00	116.90	118.00	17,261
17 Jan 20	117.70000 +1.20	119.00	116.40	117.30	45,900
16 Jan 20	116.50000 -0.10	118.10	115.70	117.40	52,963
15 Jan 20	116.60000 +1.10	116.60	115.10	115.60	38,437
14 Jan 20	115.50000 -0.10	116.10	114.10	116.10	34,580
13 Jan 20	115.60000 +0.60	116.00	114.70	115.00	41,981
10 Jan 20	115.00000 +0.00	115.70	114.50	115.00	23,917
09 Jan 20	115.00000 +1.20	115.00	113.50	114.20	61,692
08 Jan 20	113.80000 +1.10	113.90	112.10	112.60	31,324
07 Jan 20	112.70000 -0.40	113.80	112.10	113.10	54,320
06 Jan 20	113.10000 -1.50	114.50	111.70	114.50	45,201
03 Jan 20	114.60000 +0.90	114.60	112.20	113.60	25,789
02 Jan 20	113.70000 +1.20	114.80	113.20	114.00	39,911
31 Dec 19	112.50000 -0.90	112.90	112.30	112.80	9,497
30 Dec 19	113.40000 -0.10	113.70	112.70	113.50	18,308
27 Dec 19	113.50000 +1.50	113.50	112.00	112.40	42,758
24 Dec 19	112.00000 -0.60	112.80	111.70	112.20	6,998
23 Dec 19	112.60000 -1.60	114.20	112.10	113.40	62,765
20 Dec 19	114.20000 +1.70	116.30	111.60	112.50	267,377
19 Dec 19	112.50000 +3.10	112.50	108.90	109.20	103,778
18 Dec 19	109.40000 -1.00	110.50	109.30	109.90	39,207
17 Dec 19	110.40000 -0.10	111.40	109.60	110.50	42,277
16 Dec 19	110.50000 +2.20	111.00	109.00	109.10	47,570
13 Dec 19	108.30000 +1.40	108.70	106.90	107.00	55,793
12 Dec 19	106.90000 +1.10	107.20	105.60	106.00	47,380
11 Dec 19	105.80000 +0.00	106.20	104.40	105.70	42,293
10 Dec 19	105.80000 -1.10	106.80	102.10	106.50	86,090
09 Dec 19	106.90000 -1.30	108.80	105.60	108.60	109,199
06 Dec 19	108.20000 +1.40	108.70	106.80	107.00	57,228
05 Dec 19	106.80000 +2.50	107.30	104.60	104.80	69,171
04 Dec 19	104.30000 +0.40	105.40	103.50	104.20	44,618
03 Dec 19	103.90000 +0.10	105.10	103.20	104.70	33,515
02 Dec 19	103.80000 -1.00	106.00	103.50	104.90	82,526
29 Nov 19	104.80000 -0.20	105.70	104.20	104.50	48,464
28 Nov 19	105.00000 -0.60	105.80	104.00	105.80	38,478
27 Nov 19	105.60000 +0.30	105.80	104.90	105.50	59,695
26 Nov 19	105.30000 +0.30	105.30	103.80	105.00	67,531
25 Nov 19	105.00000 +4.00	105.10	101.00	101.20	63,935
22 Nov 19	101.00000 +1.00	101.40	99.80	99.80	29,462
21 Nov 19	100.00000 -0.50	100.50	98.80	99.80	40,577
20 Nov 19	100.50000 +0.20	101.10	99.10	100.50	42,566
19 Nov 19	100.30000 -0.30	101.60	100.10	101.00	23,650
18 Nov 19	100.60000 -0.10	101.00	99.90	100.60	22,233
15 Nov 19	100.70000 +0.50	101.90	100.30	100.30	33,526
14 Nov 19	100.20000 +0.25	100.60	99.30	99.50	35,179
13 Nov 19	99.95000 +0.15	100.20	98.25	99.75	58,604
12 Nov 19	99.80000 -0.15	100.30	99.65	100.00	28,692
11 Nov 19	99.95000 +0.35	100.40	99.25	99.25	28,025
08 Nov 19	99.60000 -0.40	100.10	98.80	99.75	26,892
07 Nov 19	100.00000 +0.15	100.50	98.75	99.75	40,531
06 Nov 19	99.85000 -0.05	100.60	99.40	100.10	31,739
05 Nov 19	99.90000 +0.25	100.20	99.40	99.55	38,505
04 Nov 19	99.65000 +0.50	100.40	98.80	99.50	39,618
01 Nov 19	99.15000 +0.70	99.75	98.20	98.20	41,178
31 Oct 19	98.45000 +1.05	98.85	97.05	97.55	64,303
30 Oct 19	97.40000 -0.85	98.10	95.70	97.80	105,857
29 Oct 19	98.25000 -0.25	98.25	97.25	98.00	57,828
28 Oct 19	98.50000 +2.40	99.10	94.95	95.60	82,188
25 Oct 19	96.10000 +1.10	96.10	94.80	94.90	81,047
24 Oct 19	95.00000 -5.30	98.00	94.10	98.00	256,152
23 Oct 19	100.30000 -1.40	102.00	97.45	102.00	74,211
22 Oct 19	101.70000 -1.00	102.90	101.30	102.60	36,867
21 Oct 19	102.70000 +1.30	102.90	101.10	102.00	42,323
18 Oct 19	101.40000 -1.00	102.50	100.60	102.50	41,058
17 Oct 19	102.40000 +0.00	103.10	100.90	102.00	50,443
16 Oct 19	102.40000 -0.80	104.00	101.60	103.00	27,904
15 Oct 19	103.20000 -0.10	104.40	102.90	104.00	41,109
14 Oct 19	103.30000 -1.00	104.30	103.00	104.00	31,529
11 Oct 19	104.30000 +2.30	104.90	102.40	102.60	50,837
10 Oct 19	102.00000 +1.80	102.00	99.85	100.50	106,990
09 Oct 19	100.20000 +0.55	100.80	99.05	99.95	35,878
08 Oct 19	99.65000 -0.85	101.50	98.75	101.00	63,918
07 Oct 19	100.50000 -0.60	101.70	99.15	101.10	48,271
04 Oct 19	101.10000 +2.50	101.70	99.00	99.00	60,921
03 Oct 19	98.60000 -0.60	100.40	98.30	99.25	58,231
02 Oct 19	99.20000 -4.10	103.30	98.95	103.20	71,682
01 Oct 19	103.30000 -1.50	106.00	102.90	104.70	70,008
30 Sep 19	104.80000 -0.60	105.70	104.40	105.70	74,200
27 Sep 19	105.40000 -0.50	106.00	105.00	106.00	34,611
26 Sep 19	105.90000 +2.90	106.20	103.40	103.50	52,979
25 Sep 19	103.00000 -2.60	106.00	102.30	105.60	61,288
24 Sep 19	105.60000 +4.30	106.20	101.60	102.00	106,578
23 Sep 19	101.30000 -6.30	107.30	100.20	105.70	107,577
20 Sep 19	107.60000 +4.20	112.90	107.60	108.00	136,470
19 Sep 19	103.40000 -0.70	105.20	103.20	104.50	46,530
18 Sep 19	104.10000 +0.00	104.80	103.60	103.60	38,073
17 Sep 19	104.10000 +1.10	104.30	102.40	102.60	40,490
16 Sep 19	103.00000 +0.70	103.90	102.00	102.30	49,559
13 Sep 19	102.30000 -1.40	103.60	102.00	103.40	61,133
12 Sep 19	103.70000 +0.50	103.90	102.70	103.50	53,920
11 Sep 19	103.20000 +0.10	103.70	102.80	103.50	67,047
10 Sep 19	103.10000 -3.90	107.20	102.40	107.20	59,560
09 Sep 19	107.00000 -1.50	109.00	106.80	108.50	42,435
06 Sep 19	108.50000 +0.50	108.50	107.20	107.90	45,525
05 Sep 19	108.00000 +0.10	108.70	107.30	107.30	41,822
04 Sep 19	107.90000 -0.80	109.40	107.40	109.00	42,409
03 Sep 19	108.70000 -0.10	108.90	108.00	108.90	26,277
02 Sep 19	108.80000 +0.20	109.10	107.90	108.80	31,716
30 Aug 19	108.60000 +0.10	109.00	108.00	108.20	33,637
29 Aug 19	108.50000 +0.90	109.10	107.00	107.00	38,309
28 Aug 19	107.60000 +0.30	107.90	106.00	107.40	46,356
27 Aug 19	107.30000 +1.50	107.70	105.10	106.50	47,852
26 Aug 19	105.80000 -0.20	106.60	105.10	105.60	29,378
23 Aug 19	106.00000 -0.90	108.50	105.90	107.80	60,961
22 Aug 19	106.90000 -4.10	110.50	106.70	110.50	56,134
21 Aug 19	111.00000 +3.90	111.10	107.60	107.70	53,404
20 Aug 19	107.10000 -0.70	108.50	106.90	108.00	26,173
19 Aug 19	107.80000 +1.70	108.00	106.50	106.80	27,311
16 Aug 19	106.10000 +2.00	106.20	104.40	104.80	50,404
15 Aug 19	104.10000 -1.50	105.70	103.00	105.40	34,927
14 Aug 19	105.60000 -1.30	107.10	105.20	107.10	41,892
13 Aug 19	106.90000 +0.10	107.70	105.50	107.00	52,148
12 Aug 19	106.80000 +0.20	108.40	106.30	107.20	30,868
09 Aug 19	106.60000 -1.40	109.40	106.60	108.10	31,594
08 Aug 19	108.00000 +1.50	108.30	106.80	107.00	49,262
07 Aug 19	106.50000 +0.30	107.30	105.50	106.30	55,832
06 Aug 19	106.20000 +0.70	107.50	105.10	105.50	55,865
05 Aug 19	105.50000 -1.60	106.30	104.20	106.30	97,748
02 Aug 19	107.10000 -4.90	110.50	106.70	109.40	107,393
01 Aug 19	112.00000 -0.10	112.40	111.10	111.30	58,357
31 Jul 19	112.10000 +2.10	112.90	109.30	110.00	69,897
30 Jul 19	110.00000 -2.00	112.80	109.60	112.80	51,006
29 Jul 19	112.00000 -1.40	113.40	111.90	113.20	36,018
26 Jul 19	113.40000 +3.70	113.40	110.20	110.40	72,592
25 Jul 19	109.70000 +0.10	111.10	108.90	109.50	68,858
24 Jul 19	109.60000 -1.00	111.20	108.90	111.00	47,275
23 Jul 19	110.60000 +0.70	111.60	109.70	110.40	42,255
22 Jul 19	109.90000 +1.60	109.90	108.30	108.30	34,991
19 Jul 19	108.30000 -0.40	109.50	107.60	108.80	89,469
18 Jul 19	108.70000 -2.00	110.60	108.30	110.60	44,152
17 Jul 19	110.70000 -0.50	111.90	110.50	111.20	86,287
16 Jul 19	111.20000 +1.20	111.70	109.20	109.40	84,069
15 Jul 19	110.00000 +2.00	110.30	108.00	108.00	68,803
12 Jul 19	108.00000 -0.30	108.90	108.00	108.00	37,454
11 Jul 19	108.30000 +0.20	108.60	107.80	108.30	45,009
10 Jul 19	108.10000 +0.00	109.10	107.00	108.10	53,110
09 Jul 19	108.10000 -0.50	109.10	107.50	108.00	68,672
08 Jul 19	108.60000 -1.00	109.90	108.00	108.80	44,140
05 Jul 19	109.60000 -0.40	110.50	109.40	109.80	58,110
04 Jul 19	110.00000 +1.10	110.60	108.70	108.70	54,412
03 Jul 19	108.90000 +0.90	109.40	107.70	108.00	53,510
02 Jul 19	108.00000 +0.40	108.70	107.60	108.20	72,327
01 Jul 19	107.60000 +2.20	108.20	105.70	105.90	95,134
28 Jun 19	105.40000 +0.20	106.00	105.20	105.20	62,654
27 Jun 19	105.20000 -0.40	105.80	104.70	105.40	47,097
26 Jun 19	105.60000 -0.20	106.00	104.30	105.30	70,544
25 Jun 19	105.80000 +4.00	105.90	102.40	102.90	134,828
24 Jun 19	101.80000 +1.20	102.10	100.20	100.20	56,155
21 Jun 19	100.60000 +0.20	100.90	99.90	100.40	73,797
20 Jun 19	100.40000 +0.40	102.50	99.45	100.00	87,528
19 Jun 19	100.00000 +1.30	100.00	98.65	99.15	122,583
18 Jun 19	98.70000 +2.05	99.05	96.05	96.40	42,836
17 Jun 19	96.65000 +0.00	97.90	95.80	97.10	34,838
14 Jun 19	96.65000 -1.80	98.40	96.35	98.25	42,067
13 Jun 19	98.45000 +0.75	98.50	97.55	97.80	29,298
12 Jun 19	97.70000 -1.10	98.30	97.20	98.10	33,343
11 Jun 19	98.80000 +0.55	99.85	97.60	97.60	57,731
10 Jun 19	98.25000 +0.05	98.50	97.50	98.50	51,578
07 Jun 19	98.20000 +1.90	98.55	96.15	96.50	134,809
06 Jun 19	96.30000 +1.05	96.70	95.15	95.25	96,322
05 Jun 19	95.25000 +2.90	97.65	93.35	94.30	93,944
04 Jun 19	92.35000 +0.55	92.50	90.20	91.05	75,857
03 Jun 19	91.80000 +0.95	91.90	89.55	90.15	57,972
31 May 19	90.85000 -1.00	91.00	89.55	90.80	50,454
30 May 19	91.85000 +0.55	92.05	91.15	91.45	23,559
29 May 19	91.30000 -2.25	93.65	91.20	93.30	65,776
28 May 19	93.55000 -0.10	94.00	93.30	93.40	38,248
27 May 19	93.65000 +0.90	93.80	92.85	93.25	12,514
24 May 19	92.75000 -0.25	94.20	92.60	93.05	33,357
23 May 19	93.00000 -2.80	94.80	93.00	94.70	93,255
22 May 19	95.80000 +2.70	95.80	93.00	93.40	72,077
21 May 19	93.10000 +1.65	93.30	91.65	91.80	46,108
20 May 19	91.45000 -1.30	92.80	91.00	92.75	31,744
17 May 19	92.75000 -0.10	93.15	92.40	92.45	32,046
16 May 19	92.85000 +1.05	93.05	91.60	92.00	67,088
15 May 19	91.80000 -0.60	92.95	91.15	91.95	35,015
14 May 19	92.40000 +2.05	92.40	90.35	90.55	52,608
13 May 19	90.35000 -2.20	92.50	90.25	92.30	44,183
10 May 19	92.55000 +0.20	93.70	92.25	92.60	24,799
09 May 19	92.35000 -1.15	93.60	91.70	93.50	31,715
08 May 19	93.50000 +0.05	94.35	92.70	93.05	52,842
07 May 19	93.45000 -1.25	95.35	93.05	94.80	62,541
06 May 19	94.70000 -1.45	95.40	93.15	95.40	34,910
03 May 19	96.15000 -0.30	96.95	94.60	95.70	94,446
02 May 19	96.45000 -0.85	97.10	95.05	97.10	78,133
30 Apr 19	97.30000 +0.95	97.80	95.95	96.35	77,987
29 Apr 19	96.35000 +1.15	96.40	95.25	95.70	48,726
26 Apr 19	95.20000 +0.00	95.70	94.55	95.55	41,957
25 Apr 19	95.20000 -3.50	99.50	94.95	98.30	88,237
24 Apr 19	98.70000 +0.60	98.85	97.90	98.30	48,315
23 Apr 19	98.10000 +2.05	98.20	95.95	96.00	72,019
18 Apr 19	96.05000 -0.35	96.60	95.70	96.40	61,159
17 Apr 19	96.40000 -1.80	98.05	95.95	97.60	59,412
16 Apr 19	98.20000 -0.90	99.30	97.75	99.05	42,377
15 Apr 19	99.10000 +0.70	99.10	98.10	98.50	43,303
12 Apr 19	98.40000 +0.00	99.25	98.05	98.50	44,929
11 Apr 19	98.40000 +1.60	98.40	96.75	96.75	40,785
10 Apr 19	96.80000 +0.35	97.25	96.25	96.45	121,083
09 Apr 19	96.45000 -0.90	98.25	96.45	96.70	85,698
08 Apr 19	97.35000 +0.55	97.60	96.20	96.20	50,173
05 Apr 19	96.80000 +0.10	97.25	96.45	96.45	64,715
04 Apr 19	96.70000 -1.05	98.05	96.30	97.50	44,090
03 Apr 19	97.75000 +0.00	98.00	97.30	97.80	51,708
02 Apr 19	97.75000 -0.20	98.25	97.10	98.00	56,449
01 Apr 19	97.95000 +2.55	97.95	95.60	95.60	74,658
29 Mar 19	95.40000 +1.20	95.55	94.15	94.95	35,356
28 Mar 19	94.20000 +0.20	95.35	93.85	94.20	41,667
27 Mar 19	94.00000 +0.00	95.40	93.30	94.45	91,518
26 Mar 19	94.00000 +2.00	94.10	91.85	92.00	85,690
25 Mar 19	92.00000 -1.90	93.50	91.60	93.45	128,899
22 Mar 19	93.90000 -1.05	95.25	93.35	94.85	53,263
21 Mar 19	94.95000 +0.20	95.60	94.45	94.60	52,956
20 Mar 19	94.75000 -0.35	95.65	94.70	95.10	35,577
19 Mar 19	95.10000 +0.60	95.15	94.40	94.40	36,123
18 Mar 19	94.50000 -1.10	95.45	94.35	95.00	36,197
15 Mar 19	95.60000 +1.00	96.30	94.40	94.45	103,521
14 Mar 19	94.60000 -0.35	95.20	94.35	94.80	54,318
13 Mar 19	94.95000 +0.25	95.30	94.25	94.50	60,726
12 Mar 19	94.70000 +0.55	94.90	93.75	94.50	37,458
11 Mar 19	94.15000 +0.90	94.20	92.70	93.50	32,646
08 Mar 19	93.25000 -0.40	93.60	92.15	92.70	47,494
07 Mar 19	93.65000 -0.95	94.60	93.35	94.20	51,749
06 Mar 19	94.60000 -0.40	95.15	94.30	94.85	77,054
05 Mar 19	95.00000 -0.20	95.40	93.90	95.15	52,212
04 Mar 19	95.20000 +1.60	95.95	94.35	94.90	102,000
01 Mar 19	93.60000 +2.95	93.60	90.85	91.20	81,718
28 Feb 19	90.65000 -0.05	91.05	89.60	90.00	60,775
27 Feb 19	90.70000 +0.30	91.45	89.70	90.60	29,375
26 Feb 19	90.40000 +0.45	91.20	88.80	89.40	59,336
25 Feb 19	89.95000 -0.65	90.95	89.30	90.60	54,218
22 Feb 19	90.60000 +0.60	91.40	89.60	90.00	45,308
21 Feb 19	90.00000 -0.35	90.80	89.30	90.40	58,715
20 Feb 19	90.35000 +0.65	90.75	83.80	87.85	87,969
19 Feb 19	89.70000 -0.85	90.95	88.65	90.90	72,128
18 Feb 19	90.55000 +1.95	90.85	88.80	89.20	62,821
15 Feb 19	88.60000 +1.00	89.05	87.05	87.20	36,004
14 Feb 19	87.60000 +0.25	88.35	87.30	87.60	64,700
13 Feb 19	87.35000 +0.70	87.50	86.60	87.25	83,546
12 Feb 19	86.65000 +0.20	87.85	86.10	87.00	37,262
11 Feb 19	86.45000 +1.10	86.85	85.75	86.00	40,578
08 Feb 19	85.35000 -0.70	86.05	84.80	86.00	77,679
07 Feb 19	86.05000 -2.00	88.50	86.05	88.25	54,737
06 Feb 19	88.05000 +0.70	88.60	87.15	87.65	54,173
05 Feb 19	87.35000 +1.70	87.55	85.85	85.90	55,515
04 Feb 19	85.65000 +0.30	87.00	85.20	86.80	64,386
01 Feb 19	85.35000 +1.70	85.85	83.90	83.95	68,228
31 Jan 19	83.65000 -1.35	85.75	82.30	85.55	106,329
30 Jan 19	85.00000 +7.50	85.90	81.50	82.70	176,406
29 Jan 19	77.50000 +0.60	77.70	76.45	76.90	43,986
28 Jan 19	76.90000 -1.35	78.65	76.90	78.00	39,927
25 Jan 19	78.25000 -0.35	79.70	78.10	79.20	29,699
24 Jan 19	78.60000 +0.75	79.95	78.10	78.10	55,096
23 Jan 19	77.85000 -0.65	78.50	77.20	78.25	51,533
22 Jan 19	78.50000 +0.75	79.15	77.15	77.20	59,895
21 Jan 19	77.75000 -1.00	78.30	77.25	78.30	24,831
18 Jan 19	78.75000 +3.05	78.80	75.80	76.10	45,260
17 Jan 19	75.70000 +0.20	76.10	74.95	75.10	34,903
16 Jan 19	75.50000 +1.50	75.80	74.25	74.90	55,515
15 Jan 19	74.00000 +0.55	74.85	73.60	74.65	41,884
14 Jan 19	73.45000 -3.25	76.20	73.05	76.20	65,007
11 Jan 19	76.70000 -0.45	77.40	76.15	77.40	44,077
10 Jan 19	77.15000 -0.85	78.00	76.60	78.00	61,632
09 Jan 19	78.00000 +3.20	78.75	76.00	76.00	81,532
08 Jan 19	74.80000 +1.15	75.45	73.85	74.00	54,668
07 Jan 19	73.65000 +1.20	73.95	72.50	73.30	68,774
04 Jan 19	72.45000 +2.20	72.45	70.60	70.60	38,686
03 Jan 19	70.25000 -2.20	72.00	70.25	72.00	48,102
02 Jan 19	72.45000 -0.25	73.10	71.25	72.50	40,518
31 Dec 18	72.70000 -0.15	73.40	72.40	72.40	10,959
28 Dec 18	72.85000 +2.35	72.85	70.70	71.05	39,812
27 Dec 18	70.50000 -0.60	71.95	70.20	71.50	30,235
24 Dec 18	71.10000 -0.55	71.55	70.35	71.00	11,637
21 Dec 18	71.65000 +0.40	72.20	70.70	70.80	79,495
20 Dec 18	71.25000 -1.00	71.65	69.65	70.95	118,000
19 Dec 18	72.25000 -0.65	73.20	72.10	72.90	82,479
18 Dec 18	72.90000 -1.15	73.90	72.80	73.60	60,608
17 Dec 18	74.05000 -2.90	77.25	74.05	77.25	59,404
14 Dec 18	76.95000 -0.70	77.75	76.20	77.75	53,457
13 Dec 18	77.65000 -0.35	78.60	77.30	77.75	47,868
12 Dec 18	78.00000 +1.15	78.30	76.80	77.55	58,211
11 Dec 18	76.85000 +0.60	77.35	75.30	76.25	49,216
10 Dec 18	76.25000 -0.25	76.25	74.85	76.00	93,131
07 Dec 18	76.50000 -0.30	78.50	76.50	77.10	57,267
06 Dec 18	76.80000 -3.40	79.75	76.25	79.65	90,410
05 Dec 18	80.20000 -0.60	80.60	79.00	80.25	35,583
04 Dec 18	80.80000 -0.30	81.20	80.00	80.95	52,718
03 Dec 18	81.10000 +0.75	82.65	80.95	82.10	45,960
30 Nov 18	80.35000 -1.05	81.40	79.55	81.40	47,169
29 Nov 18	81.40000 +0.25	82.30	80.30	81.60	56,434
28 Nov 18	81.15000 -0.05	81.50	80.80	81.00	29,549
27 Nov 18	81.20000 +0.15	81.80	79.95	80.75	56,167
26 Nov 18	81.05000 +1.40	81.15	79.70	79.75	41,117
23 Nov 18	79.65000 +0.60	79.70	78.60	78.75	17,181
22 Nov 18	79.05000 -0.50	79.65	78.65	79.10	30,344
21 Nov 18	79.55000 +1.30	79.95	77.75	78.25	45,549
20 Nov 18	78.25000 -1.05	78.90	77.65	78.70	43,870
19 Nov 18	79.30000 -1.20	81.15	79.20	80.20	22,165
16 Nov 18	80.50000 -0.60	81.90	79.85	81.00	41,536
15 Nov 18	81.10000 -1.45	83.50	80.50	82.55	26,512
14 Nov 18	82.55000 +0.55	83.10	80.65	82.00	49,142
13 Nov 18	82.00000 +0.00	82.85	81.35	81.95	41,182
12 Nov 18	82.00000 -3.00	85.00	81.75	84.95	48,999
09 Nov 18	85.00000 -1.00	85.35	84.70	85.25	40,587
08 Nov 18	86.00000 +1.00	86.10	84.90	85.30	60,835
07 Nov 18	85.00000 +2.15	85.65	82.70	82.70	67,968
06 Nov 18	82.85000 +0.20	83.35	82.40	83.00	32,340
05 Nov 18	82.65000 -1.85	85.10	82.30	84.50	53,974
02 Nov 18	84.50000 -0.75	87.30	84.40	86.30	51,188
01 Nov 18	85.25000 +0.10	87.40	84.30	85.30	60,364
31 Oct 18	85.15000 +1.40	85.65	84.15	84.45	80,875
30 Oct 18	83.75000 -0.20	84.60	82.85	83.75	69,215
29 Oct 18	83.95000 +1.30	84.90	81.00	82.70	64,014
26 Oct 18	82.65000 -0.30	82.70	80.85	82.30	92,332
25 Oct 18	82.95000 +4.85	83.25	78.80	78.85	154,172
24 Oct 18	78.10000 +0.50	79.25	77.45	77.70	63,528
23 Oct 18	77.60000 -3.05	79.05	77.50	79.00	100,774
22 Oct 18	80.65000 +0.45	81.35	80.30	80.80	58,268
19 Oct 18	80.20000 -1.90	82.20	79.20	82.05	67,953
18 Oct 18	82.10000 +0.65	82.75	81.20	81.50	57,347
17 Oct 18	81.45000 -1.45	83.60	81.15	83.40	70,316
16 Oct 18	82.90000 +1.85	82.90	80.50	81.00	83,535
15 Oct 18	81.05000 -0.45	81.35	79.70	81.30	63,552
12 Oct 18	81.50000 -0.55	84.60	81.25	83.60	62,111
11 Oct 18	82.05000 -1.05	83.20	80.40	81.70	83,762
10 Oct 18	83.10000 -2.30	85.15	82.35	85.00	112,404
09 Oct 18	85.40000 -0.90	86.35	84.25	86.30	76,685
08 Oct 18	86.30000 -1.00	87.30	85.60	87.30	90,727
05 Oct 18	87.30000 -1.20	89.20	87.30	88.65	76,303
04 Oct 18	88.50000 -1.10	90.30	88.25	89.90	43,868
03 Oct 18	89.60000 -0.15	90.10	89.25	89.75	80,740
02 Oct 18	89.75000 -0.80	90.60	89.05	90.60	35,491
01 Oct 18	90.55000 +1.95	90.90	88.60	88.80	101,851
28 Sep 18	88.60000 -0.95	90.05	87.65	89.65	87,086
27 Sep 18	89.55000 -1.90	91.80	89.55	91.50	71,203
26 Sep 18	91.45000 -0.90	92.95	91.35	92.50	74,180
25 Sep 18	92.35000 -0.75	93.30	92.00	93.15	126,788
24 Sep 18	93.10000 +3.10	94.40	90.00	90.10	129,702
21 Sep 18	90.00000 +2.70	90.05	86.50	86.90	180,570
20 Sep 18	87.30000 +0.25	88.20	87.05	87.80	45,251
19 Sep 18	87.05000 -1.45	88.95	87.05	88.40	58,263
18 Sep 18	88.50000 -0.30	89.15	87.80	88.80	59,405
17 Sep 18	88.80000 -0.55	89.65	88.35	89.65	47,836
14 Sep 18	89.35000 +0.40	89.75	89.10	89.60	38,325
13 Sep 18	88.95000 -0.25	89.70	88.95	89.25	25,568
12 Sep 18	89.20000 +1.20	89.40	88.20	88.20	42,363
11 Sep 18	88.00000 -0.60	89.05	87.55	88.90	57,594
10 Sep 18	88.60000 +1.70	88.85	86.90	87.00	44,486
07 Sep 18	86.90000 -0.10	87.30	86.10	87.30	27,927
06 Sep 18	87.00000 -0.10	87.40	86.10	86.90	35,842
05 Sep 18	87.10000 -1.55	89.00	86.60	88.50	39,522
04 Sep 18	88.65000 -0.85	89.60	88.55	89.50	24,638
03 Sep 18	89.50000 +0.55	89.70	88.70	88.70	21,440
31 Aug 18	88.95000 -1.00	89.75	88.80	89.50	42,111
30 Aug 18	89.95000 +0.15	90.05	89.00	90.00	25,075
29 Aug 18	89.80000 +0.05	90.10	88.45	89.60	39,943
28 Aug 18	89.75000 -0.30	90.60	89.70	90.30	28,634
27 Aug 18	90.05000 +1.35	90.20	88.70	88.90	26,889
24 Aug 18	88.70000 +0.30	88.90	88.30	88.30	32,034
23 Aug 18	88.40000 +0.90	89.00	87.40	87.40	31,806
22 Aug 18	87.50000 +0.10	88.20	87.30	87.70	28,500
21 Aug 18	87.40000 +0.20	88.00	86.95	87.10	29,997
20 Aug 18	87.20000 +0.70	87.50	86.35	86.35	26,384
17 Aug 18	86.50000 +0.45	86.60	85.40	85.75	34,595
16 Aug 18	86.05000 +0.40	86.45	85.40	85.55	22,904
15 Aug 18	85.65000 -1.30	86.90	85.40	86.60	31,714
14 Aug 18	86.95000 -0.05	87.75	86.70	86.90	27,722
13 Aug 18	87.00000 +0.45	87.10	86.05	86.05	18,349
10 Aug 18	86.55000 -0.45	86.55	85.95	86.55	22,629
09 Aug 18	87.00000 +0.40	87.00	86.20	86.20	27,985
08 Aug 18	86.60000 +0.50	86.70	85.85	86.05	39,883
07 Aug 18	86.10000 +0.10	86.40	86.05	86.10	33,249
06 Aug 18	86.00000 +0.15	86.35	85.50	86.10	33,296
03 Aug 18	85.85000 +0.25	86.65	85.30	85.60	31,786
02 Aug 18	85.60000 +0.15	85.80	84.90	85.05	38,949
01 Aug 18	85.45000 +0.50	85.65	84.60	84.60	53,429
31 Jul 18	84.95000 -0.55	85.70	84.20	85.70	52,957
30 Jul 18	85.50000 -3.30	88.45	85.40	88.45	71,742
27 Jul 18	88.80000 +3.45	88.95	85.70	85.70	63,296
26 Jul 18	85.35000 +0.60	86.05	84.45	85.50	145,498
25 Jul 18	84.75000 -1.20	86.15	84.70	86.00	56,185
24 Jul 18	85.95000 +0.50	86.50	85.65	85.90	60,203
23 Jul 18	85.45000 -0.90	86.60	85.40	86.35	62,569
20 Jul 18	86.35000 -0.90	87.05	86.20	87.00	57,866
19 Jul 18	87.25000 -0.50	87.70	86.75	87.60	57,973
18 Jul 18	87.75000 +0.90	88.30	86.90	86.90	39,291
17 Jul 18	86.85000 -0.65	87.90	86.60	87.90	45,593
16 Jul 18	87.50000 +0.80	88.20	87.00	87.10	28,932
13 Jul 18	86.70000 -0.95	88.40	86.50	88.00	71,088
12 Jul 18	87.65000 +2.85	88.05	84.85	85.00	67,130
11 Jul 18	84.80000 +0.65	84.90	83.60	83.85	57,894
10 Jul 18	84.15000 +0.55	84.55	82.85	83.90	49,999
09 Jul 18	83.60000 -0.05	84.60	83.60	83.60	40,353
06 Jul 18	83.65000 -0.90	85.05	83.50	85.05	82,974
05 Jul 18	84.55000 +1.55	84.55	82.80	83.70	93,052
04 Jul 18	83.00000 -4.65	87.50	82.90	87.50	159,156
03 Jul 18	87.65000 -0.30	88.55	87.00	88.05	62,837
02 Jul 18	87.95000 -0.35	88.15	86.95	88.05	72,131
29 Jun 18	88.30000 +1.35	89.15	87.00	87.00	71,555
28 Jun 18	86.95000 -0.70	87.90	85.75	87.30	63,946
27 Jun 18	87.65000 +0.10	88.45	86.75	87.60	45,538
26 Jun 18	87.55000 -0.20	88.15	87.45	87.75	53,503
25 Jun 18	87.75000 -1.45	88.40	87.20	88.40	56,077
22 Jun 18	89.20000 +0.40	89.70	88.70	88.70	73,841
21 Jun 18	88.80000 +0.30	90.40	88.45	88.90	118,933
20 Jun 18	88.50000 -0.10	89.05	87.65	88.80	51,259
19 Jun 18	88.60000 -0.60	89.15	87.35	88.80	65,756
18 Jun 18	89.20000 -1.80	91.10	89.20	91.10	43,715
15 Jun 18	91.00000 +1.70	92.80	89.45	89.45	351,881
14 Jun 18	89.30000 +0.55	89.55	86.10	88.20	95,883
13 Jun 18	88.75000 +0.25	88.90	88.35	88.50	36,773
12 Jun 18	88.50000 +0.10	88.90	88.35	88.70	34,764
11 Jun 18	88.40000 +0.40	89.30	88.15	88.20	20,764
08 Jun 18	88.00000 -0.10	88.70	87.50	87.95	41,758
07 Jun 18	88.10000 -1.40	90.60	88.10	89.60	45,661
06 Jun 18	89.50000 +0.75	90.00	88.50	89.15	46,019
05 Jun 18	88.75000 +1.45	89.55	87.35	87.40	108,464
04 Jun 18	87.30000 +0.90	87.70	86.45	86.45	36,155
01 Jun 18	86.40000 +0.20	87.50	86.10	86.15	36,897
31 May 18	86.20000 +0.85	86.35	85.45	85.50	45,088
30 May 18	85.35000 +0.10	85.70	84.85	85.15	21,577
29 May 18	85.25000 -1.00	86.10	84.00	86.10	48,172
28 May 18	86.25000 -0.40	87.25	85.90	86.75	26,645
25 May 18	86.65000 +1.10	87.10	85.40	85.40	28,950
24 May 18	85.55000 -0.15	85.70	85.00	85.60	36,685
23 May 18	85.70000 +0.10	85.85	85.05	85.40	44,229
22 May 18	85.60000 +0.55	85.75	84.80	85.00	44,002
21 May 18	85.05000 -0.20	85.95	84.90	85.30	29,367
18 May 18	85.25000 +1.20	86.40	84.00	84.10	70,905
17 May 18	84.05000 -0.40	84.70	83.90	84.45	35,959
16 May 18	84.45000 -0.35	84.80	83.55	84.75	31,085
15 May 18	84.80000 +0.10	84.95	84.00	84.60	30,298
14 May 18	84.70000 +0.30	84.80	83.75	84.25	25,358
11 May 18	84.40000 -0.55	84.95	84.00	84.95	21,062
10 May 18	84.95000 -0.15	85.00	84.45	85.00	14,030
09 May 18	85.10000 +0.50	85.40	84.20	84.55	46,064
08 May 18	84.60000 +0.25	84.60	83.80	84.30	27,858
07 May 18	84.35000 +0.55	84.40	83.10	83.40	44,123
04 May 18	83.80000 +0.10	84.00	83.15	83.70	56,871
03 May 18	83.70000 +0.30	83.70	82.60	83.40	53,812
02 May 18	83.40000 +1.10	83.40	82.10	82.50	49,296
30 Apr 18	82.30000 +1.00	82.30	80.95	81.30	44,889
27 Apr 18	81.30000 +0.80	81.75	80.50	80.50	42,700
26 Apr 18	80.50000 +2.35	81.75	79.45	79.70	133,638
25 Apr 18	78.15000 -0.95	79.20	77.95	79.20	32,717
24 Apr 18	79.10000 +0.20	80.20	78.75	79.00	43,743
23 Apr 18	78.90000 +0.40	78.95	78.00	78.60	18,361
20 Apr 18	78.50000 +0.05	79.10	78.40	78.65	27,452
19 Apr 18	78.45000 -0.30	79.50	78.25	79.10	24,057
18 Apr 18	78.75000 +0.35	79.20	78.45	78.50	32,543
17 Apr 18	78.40000 +0.40	78.80	77.95	78.10	16,246
16 Apr 18	78.00000 -0.50	78.75	77.70	78.40	20,573
13 Apr 18	78.50000 +0.25	78.70	78.15	78.25	17,160
12 Apr 18	78.25000 +0.55	78.55	77.20	77.50	16,824
11 Apr 18	77.70000 +0.65	78.30	76.60	77.00	49,421
10 Apr 18	77.05000 -0.45	78.05	76.80	77.75	31,654
09 Apr 18	77.50000 +0.45	78.25	77.30	77.30	24,354
06 Apr 18	77.05000 -1.00	78.10	77.00	77.70	41,189
05 Apr 18	78.05000 +1.35	78.10	76.90	77.00	17,421
04 Apr 18	76.70000 -0.25	77.10	76.30	77.05	41,963
03 Apr 18	76.95000 -1.30	78.10	76.70	77.90	30,880
29 Mar 18	78.25000 -0.05	78.75	78.00	78.75	36,968
28 Mar 18	78.30000 -0.70	78.65	76.90	78.60	37,595
27 Mar 18	79.00000 +0.65	80.25	78.30	78.70	68,993
26 Mar 18	78.35000 +0.45	78.90	77.55	78.05	82,152
23 Mar 18	77.90000 -0.05	77.90	75.60	77.20	53,544
22 Mar 18	77.95000 -0.80	78.85	77.05	78.40	56,198
21 Mar 18	78.75000 +0.30	79.30	78.25	78.60	36,083
20 Mar 18	78.45000 +0.85	78.50	77.70	78.00	43,524
19 Mar 18	77.60000 +0.60	78.00	76.40	76.70	60,336
16 Mar 18	77.00000 +0.55	77.20	75.85	76.30	87,147
15 Mar 18	76.45000 -0.50	77.45	76.15	77.15	61,975
14 Mar 18	76.95000 -1.50	78.75	76.70	78.30	33,377
13 Mar 18	78.45000 -0.45	80.85	78.15	79.00	77,658
12 Mar 18	78.90000 +0.00	79.10	78.45	79.10	36,021
09 Mar 18	78.90000 -0.05	78.95	78.15	78.70	20,668
08 Mar 18	78.95000 +1.85	79.15	76.95	76.95	47,808
07 Mar 18	77.10000 +0.85	77.45	76.05	76.15	43,901
06 Mar 18	76.25000 -0.75	77.60	76.25	77.60	38,591
05 Mar 18	77.00000 +0.05	77.50	76.40	76.80	42,948
02 Mar 18	76.95000 -2.30	79.45	76.90	78.90	55,478
01 Mar 18	79.25000 +0.05	80.15	79.00	79.20	48,852
28 Feb 18	79.20000 -1.35	80.45	79.10	80.45	51,186
27 Feb 18	80.55000 -1.75	82.90	80.50	82.65	35,491
26 Feb 18	82.30000 +1.30	82.50	81.05	81.30	78,988
23 Feb 18	81.00000 -0.70	81.75	80.55	81.75	53,523
22 Feb 18	81.70000 +1.70	81.70	79.65	80.15	52,007
21 Feb 18	80.00000 +0.85	80.15	78.05	79.15	131,713
20 Feb 18	79.15000 +0.15	79.55	78.70	79.30	29,476
19 Feb 18	79.00000 -0.30	80.20	78.70	80.20	55,649
16 Feb 18	79.30000 +0.80	80.25	78.50	78.80	49,403
15 Feb 18	78.50000 +1.25	78.65	77.95	78.20	28,276
14 Feb 18	77.25000 +0.85	77.65	76.50	76.95	42,405
13 Feb 18	76.40000 -0.20	77.55	76.35	77.15	39,841
12 Feb 18	76.60000 +0.85	77.65	76.40	76.45	41,795
09 Feb 18	75.75000 +0.35	76.20	74.65	74.95	57,983
08 Feb 18	75.40000 -1.60	77.30	75.15	76.80	60,805
07 Feb 18	77.00000 +0.15	77.95	76.70	77.80	79,261
06 Feb 18	76.85000 -1.45	77.85	74.45	75.75	85,477
05 Feb 18	78.30000 -2.45	80.30	78.25	80.30	40,824
02 Feb 18	80.75000 -1.10	81.85	80.20	81.70	49,158
01 Feb 18	81.85000 +0.25	83.30	81.75	81.90	70,056
31 Jan 18	81.60000 -0.80	83.00	81.55	82.60	49,218
30 Jan 18	82.40000 +0.55	83.55	81.80	81.80	55,092
29 Jan 18	81.85000 +1.50	84.50	81.85	83.00	115,661
26 Jan 18	80.35000 +0.90	80.55	79.30	79.50	46,044
25 Jan 18	79.45000 +0.35	79.45	78.70	79.10	58,793
24 Jan 18	79.10000 +0.80	79.45	77.80	78.25	44,546
23 Jan 18	78.30000 +0.40	78.60	77.85	78.20	27,271
22 Jan 18	77.90000 +0.40	78.20	77.35	77.70	27,744
19 Jan 18	77.50000 +0.45	77.90	77.00	77.25	21,140
18 Jan 18	77.05000 +0.50	77.45	76.80	77.20	24,948
17 Jan 18	76.55000 -0.95	77.75	76.20	77.75	58,397
16 Jan 18	77.50000 -0.60	78.20	77.30	78.20	17,358
15 Jan 18	78.10000 +1.05	78.10	77.40	77.60	26,773
12 Jan 18	77.05000 +0.45	77.55	76.75	76.85	30,429
11 Jan 18	76.60000 -0.35	77.10	76.50	77.00	24,836
10 Jan 18	76.95000 -1.55	78.50	76.80	78.50	40,735
09 Jan 18	78.50000 +5.25	79.10	75.00	75.00	101,492
08 Jan 18	73.25000 +0.45	73.50	72.95	73.00	31,415
05 Jan 18	72.80000 +0.25	73.35	72.40	72.75	30,019
04 Jan 18	72.55000 +0.85	72.60	71.40	71.65	33,465
03 Jan 18	71.70000 +1.00	71.75	70.65	70.90	43,613
02 Jan 18	70.70000 +1.09	70.70	69.50	69.80	34,405
29 Dec 17	69.61000 -0.19	69.90	69.50	69.70	20,422
28 Dec 17	69.80000 -0.58	70.54	69.79	70.34	17,447
27 Dec 17	70.38000 -0.50	71.10	70.11	71.10	27,589
22 Dec 17	70.88000 +0.41	71.87	70.07	70.45	43,688
21 Dec 17	70.47000 +1.60	70.47	68.88	68.96	57,426
20 Dec 17	68.87000 -0.53	69.67	68.87	69.60	30,888
19 Dec 17	69.40000 -0.10	69.63	68.99	69.60	28,089
18 Dec 17	69.50000 +0.80	69.89	69.00	69.18	42,533
15 Dec 17	68.70000 -0.09	69.00	68.45	68.52	47,496
14 Dec 17	68.79000 -0.65	69.30	68.40	69.30	40,378
13 Dec 17	69.44000 +1.26	69.50	68.20	68.20	43,479
12 Dec 17	68.18000 -0.29	68.70	68.15	68.50	41,807
11 Dec 17	68.47000 -0.41	69.24	68.47	69.00	26,278
08 Dec 17	68.88000 -0.17	69.39	68.51	69.25	38,543
07 Dec 17	69.05000 -0.25	69.58	69.00	69.27	27,383
06 Dec 17	69.30000 -0.68	70.06	69.01	69.56	37,106
05 Dec 17	69.98000 +0.14	70.12	69.35	70.00	16,838
04 Dec 17	69.84000 +0.36	70.63	69.81	70.00	24,417
01 Dec 17	69.48000 -0.36	70.40	69.28	70.01	39,713
30 Nov 17	69.84000 -1.04	71.12	69.58	71.04	47,915
29 Nov 17	70.88000 -1.16	72.96	70.87	72.42	69,914
28 Nov 17	72.04000 +2.20	72.81	71.19	71.60	54,372
27 Nov 17	69.84000 -0.90	71.00	69.59	70.87	35,433
24 Nov 17	70.74000 +0.84	70.80	69.70	69.70	18,402
23 Nov 17	69.90000 -0.10	70.50	69.55	70.50	25,916
22 Nov 17	70.00000 +1.11	70.30	68.90	68.90	70,746
21 Nov 17	68.89000 -0.34	69.30	68.05	69.00	97,291
20 Nov 17	69.23000 -0.76	70.05	69.23	69.61	26,467
17 Nov 17	69.99000 -0.73	70.91	69.75	70.52	21,390
16 Nov 17	70.72000 +0.02	70.97	70.58	70.69	35,500
15 Nov 17	70.70000 -1.30	71.98	70.30	71.98	27,402
14 Nov 17	72.00000 -0.35	72.96	71.86	72.40	19,375
13 Nov 17	72.35000 -0.05	72.98	71.77	72.50	29,808
10 Nov 17	72.40000 +0.15	72.60	71.00	72.02	44,274
09 Nov 17	72.25000 -0.50	72.95	72.06	72.80	55,462
08 Nov 17	72.75000 -0.45	73.34	72.10	73.30	41,245
07 Nov 17	73.20000 -1.05	74.51	73.11	74.31	22,183
06 Nov 17	74.25000 +0.05	74.64	73.50	74.30	40,325
03 Nov 17	74.20000 +0.10	74.45	73.55	74.03	27,138
02 Nov 17	74.10000 -1.01	75.31	73.88	74.87	25,322
01 Nov 17	75.11000 -0.04	75.50	74.71	75.00	26,416
31 Oct 17	75.15000 -0.31	75.58	74.89	75.58	25,344
30 Oct 17	75.46000 -0.74	76.39	75.34	75.93	23,477
27 Oct 17	76.20000 +0.30	76.41	75.04	75.65	29,502
26 Oct 17	75.90000 +1.48	75.90	73.06	74.85	39,919
25 Oct 17	74.42000 -0.01	74.90	74.03	74.11	22,695
24 Oct 17	74.43000 -0.70	75.41	73.99	75.00	25,347
23 Oct 17	75.13000 +0.55	75.13	74.35	74.40	19,310
20 Oct 17	74.58000 -0.24	75.19	74.16	74.93	30,707
19 Oct 17	74.82000 -1.30	76.12	74.72	76.12	19,815
18 Oct 17	76.12000 +0.12	76.31	75.58	76.30	22,520
17 Oct 17	76.00000 -0.63	76.63	75.90	76.63	15,737
16 Oct 17	76.63000 -0.09	77.05	76.38	76.95	22,684
13 Oct 17	76.72000 +0.65	76.95	76.00	76.00	22,762
12 Oct 17	76.07000 +0.31	76.37	75.76	76.20	21,403
11 Oct 17	75.76000 -0.45	76.15	75.73	76.04	23,172
10 Oct 17	76.21000 -0.45	76.71	76.02	76.60	15,915
09 Oct 17	76.66000 +0.36	77.05	76.31	76.51	13,910
06 Oct 17	76.30000 -0.64	76.99	76.26	76.95	20,144
05 Oct 17	76.94000 +0.31	76.94	75.95	76.94	14,683
04 Oct 17	76.63000 -0.17	77.04	76.26	77.04	14,411
03 Oct 17	76.80000 +0.70	77.04	76.20	76.20	18,738
02 Oct 17	76.10000 -0.41	76.90	76.10	76.80	15,186
29 Sep 17	76.51000 +0.91	76.56	75.63	75.81	27,808
28 Sep 17	75.60000 +0.97	75.86	74.42	75.00	31,248
27 Sep 17	74.63000 -0.28	74.63	73.90	74.61	25,667
26 Sep 17	74.91000 -0.59	76.00	74.39	75.54	20,892
25 Sep 17	75.50000 -0.74	76.80	75.45	76.77	28,600
22 Sep 17	76.24000 +1.30	76.98	75.25	75.40	80,369
21 Sep 17	74.94000 +2.12	74.94	71.77	72.83	71,709
20 Sep 17	72.82000 -5.31	75.29	71.86	73.51	224,119
19 Sep 17	78.13000 +0.38	78.30	77.40	77.40	27,219
18 Sep 17	77.75000 +1.76	77.75	76.31	76.45	30,259
15 Sep 17	75.99000 -0.01	76.20	75.60	76.00	32,474
14 Sep 17	76.00000 +0.09	76.04	75.21	75.78	16,521
13 Sep 17	75.91000 +0.36	75.92	75.36	75.91	13,755
12 Sep 17	75.55000 +0.42	76.20	75.04	76.00	21,814
11 Sep 17	75.13000 +0.26	75.57	74.73	74.85	16,727
08 Sep 17	74.87000 -0.76	75.75	74.21	75.52	15,386
07 Sep 17	75.63000 +2.56	76.17	73.20	73.20	47,595
06 Sep 17	73.07000 +0.46	73.62	72.73	73.00	26,521
05 Sep 17	72.61000 +0.72	73.15	72.11	72.32	17,676
04 Sep 17	71.89000 +0.53	72.70	71.60	72.55	25,998
01 Sep 17	71.36000 -0.14	72.04	71.18	71.50	37,546
31 Aug 17	71.50000 -0.14	71.89	71.29	71.40	36,764
30 Aug 17	71.64000 +0.51	71.86	71.32	71.35	14,431
29 Aug 17	71.13000 -1.07	72.15	70.85	72.00	21,941
28 Aug 17	72.20000 -0.09	72.92	72.18	72.30	14,076
25 Aug 17	72.29000 -0.61	72.89	72.29	72.89	11,218
24 Aug 17	72.90000 -0.26	73.75	72.54	73.75	18,644
23 Aug 17	73.16000 +0.07	73.66	73.10	73.38	18,521
22 Aug 17	73.09000 +0.45	73.46	72.68	72.68	11,208
21 Aug 17	72.64000 -0.55	73.54	72.09	73.25	25,716
18 Aug 17	73.19000 -0.88	74.72	72.83	74.72	23,074
17 Aug 17	74.07000 -0.50	74.86	73.87	74.36	18,941
16 Aug 17	74.57000 +1.06	74.80	73.26	73.55	15,901
15 Aug 17	73.51000 -0.19	74.09	73.24	73.98	13,302
14 Aug 17	73.70000 +1.22	73.95	72.65	72.65	18,571
11 Aug 17	72.48000 -1.06	73.25	72.10	73.10	27,326
10 Aug 17	73.54000 -0.15	73.92	73.06	73.55	38,743
09 Aug 17	73.69000 -0.21	73.89	73.00	73.62	35,826
08 Aug 17	73.90000 -0.12	74.19	73.67	74.01	20,523
07 Aug 17	74.02000 +0.02	74.30	73.72	74.25	26,370
04 Aug 17	74.00000 +0.95	74.16	73.00	73.05	23,911
03 Aug 17	73.05000 -0.18	73.48	72.82	73.05	32,351
02 Aug 17	73.23000 -0.10	74.09	73.01	73.32	31,054
01 Aug 17	73.33000 +0.38	73.62	72.27	73.41	43,296
31 Jul 17	72.95000 -0.41	74.21	72.95	73.33	26,927
28 Jul 17	73.36000 -2.42	75.43	73.00	75.43	34,673
27 Jul 17	75.78000 +0.78	76.31	74.60	74.70	56,098
26 Jul 17	75.00000 +0.66	75.25	74.20	74.29	25,412
25 Jul 17	74.34000 -0.35	75.19	74.34	74.68	34,299
24 Jul 17	74.69000 +0.03	74.99	73.76	74.62	27,942
21 Jul 17	74.66000 +0.16	75.28	74.30	74.88	43,294
20 Jul 17	74.50000 -0.03	74.96	74.04	74.67	30,367
19 Jul 17	74.53000 +0.29	74.64	73.88	74.35	27,988
18 Jul 17	74.24000 -0.42	75.00	74.06	74.80	20,934
17 Jul 17	74.66000 +1.00	74.90	73.53	73.71	16,392
14 Jul 17	73.66000 -0.88	74.53	73.56	74.53	10,146
13 Jul 17	74.54000 +0.35	75.11	73.62	74.20	31,910
12 Jul 17	74.19000 +1.36	74.48	73.05	74.48	29,199
11 Jul 17	72.83000 +0.32	73.97	72.50	73.07	38,149
10 Jul 17	72.51000 +1.87	74.41	70.79	71.00	69,591
07 Jul 17	70.64000 -1.03	71.83	70.37	71.67	38,739
06 Jul 17	71.67000 +0.20	72.16	71.15	71.47	39,130
05 Jul 17	71.47000 -0.30	72.15	70.82	71.70	49,662
04 Jul 17	71.77000 -0.46	72.61	71.77	72.25	30,812
03 Jul 17	72.23000 -0.06	73.40	72.23	72.91	31,905
30 Jun 17	72.29000 -0.73	73.43	72.29	73.19	49,757
29 Jun 17	73.02000 -0.16	73.96	72.95	73.78	48,827
28 Jun 17	73.18000 -0.58	74.00	72.20	73.98	46,987
27 Jun 17	73.76000 -1.14	75.01	73.60	75.01	45,807
26 Jun 17	74.90000 +0.25	75.69	74.82	75.69	43,901
23 Jun 17	74.65000 -0.60	75.74	74.33	75.47	61,795
22 Jun 17	75.25000 -3.67	77.46	74.15	77.22	114,408
21 Jun 17	78.92000 -1.67	80.50	78.60	80.50	37,590
20 Jun 17	80.59000 -0.48	81.50	80.46	81.39	28,929
19 Jun 17	81.07000 +0.89	81.40	80.11	80.33	42,264
16 Jun 17	80.18000 +1.75	80.18	77.81	78.38	149,989
15 Jun 17	78.43000 -0.28	78.68	77.17	78.14	23,315
14 Jun 17	78.71000 +0.33	79.85	78.18	79.85	21,633
13 Jun 17	78.38000 +1.08	78.38	77.30	77.39	21,434
12 Jun 17	77.30000 -0.89	77.96	76.21	77.96	24,423
09 Jun 17	78.19000 +0.08	78.54	77.24	78.09	24,556
08 Jun 17	78.11000 -0.02	78.21	77.41	78.10	21,473
07 Jun 17	78.13000 -0.29	78.37	77.30	78.20	35,831
06 Jun 17	78.42000 -1.56	79.89	78.06	79.89	34,594
05 Jun 17	79.98000 -0.84	81.05	79.88	81.05	7,148
02 Jun 17	80.82000 +0.02	81.35	80.39	80.58	25,749
01 Jun 17	80.80000 +1.48	82.06	79.41	79.41	37,038
31 May 17	79.32000 -0.81	80.00	78.77	80.00	36,332
30 May 17	80.13000 -0.15	80.47	79.29	80.47	20,088
29 May 17	80.28000 +0.96	81.23	79.35	79.90	21,908
26 May 17	79.32000 +0.58	79.64	78.31	78.76	11,262
25 May 17	78.74000 -0.08	79.14	78.03	78.82	13,821
24 May 17	78.82000 -0.39	79.72	78.73	79.39	24,705
23 May 17	79.21000 +0.33	79.40	78.36	78.92	15,457
22 May 17	78.88000 +0.43	79.40	78.25	79.03	20,322
19 May 17	78.45000 +1.01	79.17	77.69	77.85	22,942
18 May 17	77.44000 -0.59	78.71	76.67	77.64	23,092
17 May 17	78.03000 -1.28	79.55	77.69	79.55	30,981
16 May 17	79.31000 +0.03	79.66	79.10	79.62	20,352
15 May 17	79.28000 -0.42	80.16	79.05	79.70	45,257
12 May 17	79.70000 -0.54	80.28	78.39	80.25	37,639
11 May 17	80.24000 -0.17	80.80	79.55	80.80	48,053
10 May 17	80.41000 +0.78	81.10	79.44	79.89	64,574
09 May 17	79.63000 +0.63	79.68	78.78	79.00	22,448
08 May 17	79.00000 +1.07	79.00	78.12	79.00	26,102
05 May 17	77.93000 +0.32	78.43	76.80	78.43	99,085
04 May 17	77.61000 +1.31	77.72	76.57	77.01	32,003
03 May 17	76.30000 -2.62	79.04	76.04	79.00	111,218
02 May 17	78.92000 +1.12	79.63	77.79	77.80	57,900
28 Apr 17	77.80000 +0.59	78.03	75.75	77.00	60,535
27 Apr 17	77.21000 +5.51	77.21	71.95	72.14	101,444
26 Apr 17	71.70000 -0.17	71.86	70.81	71.61	26,961
25 Apr 17	71.87000 +1.48	72.04	70.02	70.02	43,242
24 Apr 17	70.39000 +2.89	72.01	69.87	69.87	65,045
21 Apr 17	67.50000 -0.45	68.33	66.48	68.10	53,100
20 Apr 17	67.95000 -0.13	68.31	67.37	67.85	60,468
19 Apr 17	68.08000 +0.62	68.94	67.19	67.19	41,330
18 Apr 17	67.46000 -1.70	69.65	67.00	69.00	55,220
13 Apr 17	69.16000 -0.57	69.88	68.64	69.49	19,706
12 Apr 17	69.73000 +0.40	70.20	69.11	69.50	124,595
11 Apr 17	69.33000 -0.57	70.17	68.57	69.90	18,700
10 Apr 17	69.90000 -0.89	70.76	69.58	70.64	16,893
07 Apr 17	70.79000 +0.08	71.05	70.25	71.05	19,100
06 Apr 17	70.71000 -0.37	71.00	70.25	70.50	31,879
05 Apr 17	71.08000 -0.33	71.41	70.09	71.00	33,845
04 Apr 17	71.41000 +0.43	72.29	71.01	71.01	43,033
03 Apr 17	70.98000 -0.90	71.17	69.96	71.00	21,901
31 Mar 17	71.88000 +1.79	71.88	69.58	70.15	39,709
30 Mar 17	70.09000 +0.58	70.10	68.73	69.00	36,155
29 Mar 17	69.51000 +0.43	69.58	68.65	69.20	23,296
28 Mar 17	69.08000 +0.35	69.63	68.85	69.14	28,415
27 Mar 17	68.73000 -0.28	69.15	68.23	68.75	20,100
24 Mar 17	69.01000 +0.20	69.14	68.59	69.00	13,095
23 Mar 17	68.81000 +0.74	69.09	67.82	69.09	21,321
22 Mar 17	68.07000 +0.70	68.08	66.20	67.00	42,254
21 Mar 17	67.37000 -1.15	69.00	67.37	68.99	24,384
20 Mar 17	68.52000 -0.13	69.00	68.32	68.40	20,345
17 Mar 17	68.65000 +0.15	68.71	67.75	68.13	71,919
16 Mar 17	68.50000 -0.41	70.00	68.34	68.81	33,011
15 Mar 17	68.91000 -1.61	70.31	68.83	70.31	34,436
14 Mar 17	70.52000 +0.89	70.52	69.33	69.73	61,212
13 Mar 17	69.63000 +0.63	69.63	68.99	69.47	35,704
10 Mar 17	69.00000 +1.50	69.06	67.87	67.98	48,683
09 Mar 17	67.50000 -0.02	67.79	66.55	67.79	31,908
08 Mar 17	67.52000 +2.95	67.93	65.20	65.20	96,065
07 Mar 17	64.57000 +0.21	64.96	63.75	64.35	74,547
06 Mar 17	64.36000 -0.73	65.01	64.35	64.90	34,510
03 Mar 17	65.09000 +0.14	65.19	64.88	64.97	24,430
02 Mar 17	64.95000 -0.69	65.80	64.95	65.80	30,564
01 Mar 17	65.64000 +0.34	65.98	64.90	65.74	50,070
28 Feb 17	65.30000 +0.13	65.58	64.85	65.13	38,472
27 Feb 17	65.17000 -0.34	65.79	64.86	65.52	27,275
24 Feb 17	65.51000 -0.47	66.01	64.77	66.01	47,090
23 Feb 17	65.98000 -0.46	66.78	65.95	66.43	59,480
22 Feb 17	66.44000 -3.12	69.00	66.20	69.00	111,431
21 Feb 17	69.56000 -0.54	70.49	69.20	70.36	33,100
20 Feb 17	70.10000 +0.00	70.31	69.81	70.26	29,662
17 Feb 17	70.10000 -0.88	71.14	70.00	71.14	36,358
16 Feb 17	70.98000 +0.03	71.84	70.69	71.10	39,856
15 Feb 17	70.95000 +1.06	71.00	69.79	70.00	46,338
14 Feb 17	69.89000 +0.05	70.17	69.66	70.05	23,278
13 Feb 17	69.84000 +0.84	70.17	69.35	69.35	41,121
10 Feb 17	69.00000 -0.19	69.42	68.71	69.42	37,565
09 Feb 17	69.19000 +0.29	69.49	68.91	69.00	19,350
08 Feb 17	68.90000 -0.35	69.85	68.85	69.45	21,727
07 Feb 17	69.25000 +0.17	69.37	68.48	69.08	56,829
06 Feb 17	69.08000 -0.68	70.22	68.68	70.00	25,826
03 Feb 17	69.76000 -0.11	70.35	69.76	70.09	18,250
02 Feb 17	69.87000 +0.92	70.25	69.08	69.25	26,541
01 Feb 17	68.95000 -0.05	69.52	68.28	69.33	39,880
31 Jan 17	69.00000 -0.48	69.55	68.50	69.49	37,049
30 Jan 17	69.48000 +0.78	69.48	68.79	69.00	28,933
27 Jan 17	68.70000 +0.47	69.14	68.21	68.73	22,453
26 Jan 17	68.23000 +0.89	69.56	67.11	67.11	25,697
25 Jan 17	67.34000 +1.04	67.59	66.37	66.37	22,852
24 Jan 17	66.30000 -0.75	67.47	65.71	67.10	39,883
23 Jan 17	67.05000 +1.32	67.67	65.96	66.30	27,074
20 Jan 17	65.73000 -0.34	65.92	64.90	65.92	34,707
19 Jan 17	66.07000 -0.93	67.00	65.92	67.00	14,750
18 Jan 17	67.00000 +0.44	67.38	66.59	66.60	26,686
17 Jan 17	66.56000 -0.94	67.28	66.33	67.26	34,610
16 Jan 17	67.50000 -0.11	67.87	67.25	67.87	10,658
13 Jan 17	67.61000 -0.15	68.33	67.11	68.33	22,234
12 Jan 17	67.76000 -0.20	68.30	67.48	68.30	15,752
11 Jan 17	67.96000 -0.11	68.50	67.74	68.16	12,633
10 Jan 17	68.07000 +0.17	68.29	67.38	68.00	26,873
09 Jan 17	67.90000 +0.14	68.01	67.10	67.95	17,763
06 Jan 17	67.76000 +0.76	67.93	66.98	67.00	12,478
05 Jan 17	67.00000 +0.07	67.39	66.27	67.00	58,334
04 Jan 17	66.93000 -0.38	67.60	66.88	67.31	26,694
03 Jan 17	67.31000 -0.43	68.40	67.22	68.00	29,842
02 Jan 17	67.74000 +1.02	67.92	66.70	67.00	13,961
30 Dec 16	66.72000 -0.31	67.77	66.64	67.25	39,795
29 Dec 16	67.03000 +0.09	67.46	66.44	66.90	17,726
28 Dec 16	66.94000 -0.73	68.18	66.19	67.67	38,803
27 Dec 16	67.67000 +0.22	68.70	67.25	67.25	10,947
23 Dec 16	67.45000 +0.71	67.45	66.70	66.70	4,667
22 Dec 16	66.74000 -0.19	67.26	66.28	67.26	20,457
21 Dec 16	66.93000 +0.40	67.40	66.56	66.56	17,293
20 Dec 16	66.53000 -0.25	67.00	66.23	66.23	30,230
19 Dec 16	66.78000 +0.46	66.97	66.01	66.32	27,658
16 Dec 16	66.32000 +1.33	66.75	65.00	65.12	75,269
15 Dec 16	64.99000 -0.46	65.95	64.69	65.50	44,254
14 Dec 16	65.45000 -0.05	66.00	65.18	65.48	19,478
13 Dec 16	65.50000 -0.73	66.40	65.50	65.81	21,554
12 Dec 16	66.23000 -0.44	66.65	65.78	66.50	20,312
09 Dec 16	66.67000 +0.86	67.77	65.59	65.94	41,117
08 Dec 16	65.81000 +1.36	66.15	64.64	64.70	24,599
07 Dec 16	64.45000 +0.69	64.46	63.56	63.98	27,946
06 Dec 16	63.76000 +0.09	63.96	63.20	63.75	21,186
05 Dec 16	63.67000 +0.74	64.00	62.60	62.80	21,318
02 Dec 16	62.93000 -1.26	64.31	62.58	64.18	35,487
01 Dec 16	64.19000 -0.47	64.76	63.70	64.76	27,476
30 Nov 16	64.66000 -0.17	65.23	64.25	65.00	43,660
29 Nov 16	64.83000 -0.55	65.25	64.40	65.05	23,343
28 Nov 16	65.38000 -0.37	66.00	65.04	66.00	23,247
25 Nov 16	65.75000 +1.01	65.80	64.40	64.75	30,635
24 Nov 16	64.74000 +0.27	64.87	64.37	64.87	12,299
23 Nov 16	64.47000 -0.19	65.34	64.40	64.80	29,875
22 Nov 16	64.66000 +0.66	64.72	64.17	64.40	23,524
21 Nov 16	64.00000 -0.11	64.31	63.80	64.15	34,213
18 Nov 16	64.11000 +1.12	64.30	62.80	63.00	28,812
17 Nov 16	62.99000 +0.29	63.17	62.47	62.60	19,786
16 Nov 16	62.70000 +0.08	63.09	62.22	62.52	24,945
15 Nov 16	62.62000 +0.54	63.10	62.10	62.10	23,851
14 Nov 16	62.08000 -0.49	63.40	61.97	62.70	21,032
11 Nov 16	62.57000 -0.47	63.46	62.33	63.21	15,057
10 Nov 16	63.04000 -1.41	64.94	62.96	64.55	32,882
09 Nov 16	64.45000 +0.12	64.75	61.20	63.02	35,809
08 Nov 16	64.33000 -0.57	65.00	64.18	64.95	25,302
07 Nov 16	64.90000 -0.06	66.10	64.17	65.99	35,532
04 Nov 16	64.96000 -1.16	66.14	64.62	66.14	34,494
03 Nov 16	66.12000 -0.13	67.30	66.00	66.00	51,502
02 Nov 16	66.25000 +0.37	66.39	65.22	65.94	91,931
01 Nov 16	65.88000 +0.77	66.20	64.60	65.14	74,993
31 Oct 16	65.11000 +1.11	67.00	64.00	64.00	108,029
28 Oct 16	64.00000 +5.38	65.22	59.54	60.60	136,092
27 Oct 16	58.62000 -0.88	59.89	58.60	59.45	49,481
26 Oct 16	59.50000 -0.29	59.81	59.20	59.79	21,091
25 Oct 16	59.79000 -0.78	60.59	59.71	60.40	21,397
24 Oct 16	60.57000 -0.32	61.33	60.40	61.00	19,982
21 Oct 16	60.89000 +0.12	61.08	60.76	60.80	17,366
20 Oct 16	60.77000 -0.11	61.18	60.43	60.84	27,086
19 Oct 16	60.88000 -0.04	61.18	60.66	60.84	18,860
18 Oct 16	60.92000 +0.72	61.20	60.33	60.38	36,398
17 Oct 16	60.20000 -0.43	60.69	60.08	60.63	28,839
14 Oct 16	60.63000 +0.17	61.00	60.41	60.50	19,266
13 Oct 16	60.46000 +0.06	61.02	59.98	60.30	29,837
12 Oct 16	60.40000 -0.01	60.90	60.20	60.30	23,644
11 Oct 16	60.41000 -0.26	60.90	60.10	60.50	38,859
10 Oct 16	60.67000 +0.39	60.80	60.19	60.40	21,003
07 Oct 16	60.28000 -0.67	61.26	60.20	61.26	28,483
06 Oct 16	60.95000 -0.49	61.70	60.84	61.70	31,140
05 Oct 16	61.44000 -0.80	62.30	61.30	62.30	36,157
04 Oct 16	62.24000 +0.24	62.70	61.93	62.27	34,576
03 Oct 16	62.00000 -0.24	62.53	61.65	62.24	36,912
30 Sep 16	62.24000 -0.46	63.00	61.74	62.72	47,489
29 Sep 16	62.70000 -1.00	63.95	62.60	63.80	24,988
28 Sep 16	63.70000 +0.21	64.15	63.40	63.40	26,692
27 Sep 16	63.49000 -0.09	63.80	62.52	63.60	43,930
26 Sep 16	63.58000 +1.30	63.58	62.50	62.60	51,341
23 Sep 16	62.28000 +1.16	62.40	61.20	61.31	59,548
22 Sep 16	61.12000 -1.54	62.85	60.66	62.76	70,564
21 Sep 16	62.66000 +0.03	65.10	62.20	64.10	85,683
20 Sep 16	62.63000 -0.02	63.03	62.60	62.89	25,292
19 Sep 16	62.65000 +0.05	63.11	62.40	62.40	19,734
16 Sep 16	62.60000 +0.29	62.65	61.60	61.86	37,009
15 Sep 16	62.31000 +0.00	62.38	61.50	62.30	28,826
14 Sep 16	62.31000 +0.30	63.05	62.15	62.19	14,953
13 Sep 16	62.01000 -0.65	63.36	62.01	62.75	36,229
12 Sep 16	62.66000 +0.00	63.08	61.60	62.20	29,009
09 Sep 16	62.66000 -0.23	63.16	62.33	63.07	22,581
08 Sep 16	62.89000 -0.47	63.79	62.85	63.20	18,511
07 Sep 16	63.36000 -0.25	63.87	62.90	63.80	20,780
06 Sep 16	63.61000 -0.14	63.90	63.30	63.90	21,585
05 Sep 16	63.75000 +1.34	63.96	62.50	62.50	27,456
02 Sep 16	62.41000 +0.54	62.41	61.50	61.87	14,329
01 Sep 16	61.87000 +0.34	61.99	61.45	61.70	24,702
31 Aug 16	61.53000 -0.48	62.08	61.38	62.05	19,171
30 Aug 16	62.01000 +0.28	62.46	61.70	61.70	12,236
29 Aug 16	61.73000 -0.51	62.02	61.00	62.02	5,537
26 Aug 16	62.24000 +0.75	62.58	60.87	61.40	14,605
25 Aug 16	61.49000 -0.61	61.82	60.90	61.82	13,042
24 Aug 16	62.10000 +0.08	62.42	61.63	61.80	13,754
23 Aug 16	62.02000 +0.02	62.20	61.53	62.00	17,357
22 Aug 16	62.00000 +0.05	62.20	61.19	62.12	32,439
19 Aug 16	61.95000 -0.03	62.00	61.42	62.00	14,612
18 Aug 16	61.98000 +1.08	62.10	60.98	61.39	15,708
17 Aug 16	60.90000 -0.90	62.21	60.61	62.21	20,233
16 Aug 16	61.80000 -0.23	62.35	61.33	61.89	33,779
15 Aug 16	62.03000 +0.79	62.13	61.04	61.17	17,318
12 Aug 16	61.24000 -0.47	61.95	61.13	61.57	18,625
11 Aug 16	61.71000 +0.38	62.00	61.48	61.70	18,781
10 Aug 16	61.33000 -0.28	61.70	60.89	61.60	10,931
09 Aug 16	61.61000 +0.94	61.68	60.60	60.60	23,880
08 Aug 16	60.67000 +0.13	60.90	60.20	60.70	21,983
05 Aug 16	60.54000 -0.02	61.00	60.54	60.56	28,412
04 Aug 16	60.56000 -0.17	61.38	60.01	60.60	30,499
03 Aug 16	60.73000 -0.18	61.10	59.92	61.07	47,016
02 Aug 16	60.91000 -0.72	61.87	60.91	61.50	23,710
01 Aug 16	61.63000 -0.39	63.52	61.60	61.62	35,290
29 Jul 16	62.02000 +0.17	62.72	60.81	61.62	82,173
28 Jul 16	61.85000 +3.03	62.76	59.62	60.75	108,290
27 Jul 16	58.82000 +0.41	59.23	58.40	58.44	34,381
26 Jul 16	58.41000 +0.42	58.68	57.70	58.45	26,896
25 Jul 16	57.99000 +0.07	58.54	57.73	58.00	25,875
22 Jul 16	57.92000 +0.94	58.15	56.85	56.98	34,591
21 Jul 16	56.98000 -0.54	57.79	56.10	57.79	26,598
20 Jul 16	57.52000 +1.48	58.20	56.00	56.20	62,903
19 Jul 16	56.04000 +0.83	56.08	55.17	55.48	36,790
18 Jul 16	55.21000 +0.30	55.59	55.03	55.10	17,549
15 Jul 16	54.91000 -0.07	55.15	54.58	54.80	23,122
14 Jul 16	54.98000 +0.27	55.26	54.60	55.00	32,615
13 Jul 16	54.71000 +0.12	55.12	54.40	54.79	34,145
12 Jul 16	54.59000 -0.27	55.16	54.24	54.86	43,095
11 Jul 16	54.86000 +1.49	54.90	53.60	53.71	30,501
08 Jul 16	53.37000 +0.79	53.37	52.40	52.50	26,683
07 Jul 16	52.58000 +0.37	53.80	52.24	52.24	44,044
06 Jul 16	52.21000 +0.52	52.38	51.10	51.25	28,691
05 Jul 16	51.69000 -0.16	52.00	51.07	51.95	30,922
04 Jul 16	51.85000 -1.40	53.54	51.66	53.54	18,439
01 Jul 16	53.25000 +0.10	53.49	52.20	53.37	34,308
30 Jun 16	53.15000 +1.37	53.15	51.40	51.76	38,131
29 Jun 16	51.78000 +0.18	52.28	51.12	51.90	65,129
28 Jun 16	51.60000 +2.39	51.96	50.03	50.20	53,215
27 Jun 16	49.20500 -2.48	51.33	49.07	51.30	61,605
24 Jun 16	51.69000 -3.30	53.22	50.56	51.00	48,775
23 Jun 16	54.99000 +0.30	55.40	54.60	54.60	21,205
22 Jun 16	54.69000 -0.23	55.21	54.57	55.10	22,548
21 Jun 16	54.92000 -0.04	55.60	54.08	54.94	28,402
20 Jun 16	54.96000 +3.83	55.21	52.30	52.30	45,236
17 Jun 16	51.13000 -1.12	52.74	51.13	52.36	141,423
16 Jun 16	52.25000 -1.55	53.60	52.17	53.60	50,962
15 Jun 16	53.80000 +0.64	53.98	53.25	53.40	37,852
14 Jun 16	53.16000 -1.15	54.10	52.88	53.91	30,734
13 Jun 16	54.31000 -0.83	55.14	53.82	55.10	32,552
10 Jun 16	55.14000 -1.01	56.28	55.13	56.01	27,569
09 Jun 16	56.15000 -0.35	56.40	54.60	56.01	54,914
08 Jun 16	56.50000 -0.92	57.46	56.22	57.46	25,679
07 Jun 16	57.42000 -0.07	57.83	57.20	57.60	32,680
06 Jun 16	57.49000 -0.63	58.12	57.10	58.10	18,256
03 Jun 16	58.12000 -0.13	58.50	57.70	58.50	26,619
02 Jun 16	58.25000 -0.24	58.65	57.60	58.04	31,439
01 Jun 16	58.49000 +0.34	58.79	58.00	58.00	22,256
31 May 16	58.15000 +1.09	58.15	57.11	57.25	45,370
30 May 16	57.06000 +0.06	57.56	57.01	57.56	10,031
27 May 16	57.00000 +0.07	57.60	56.00	56.00	40,181
26 May 16	56.93000 -0.04	57.38	56.81	56.91	35,107
25 May 16	56.97000 -0.33	57.48	56.90	57.47	28,798
24 May 16	57.30000 +0.40	57.46	56.53	57.23	45,903
23 May 16	56.90000 +0.26	57.64	56.45	56.51	57,101
20 May 16	56.64000 +0.04	57.34	56.58	56.75	38,577
19 May 16	56.60000 +0.11	56.91	56.37	56.64	29,425
18 May 16	56.49000 -0.51	57.28	56.26	56.89	29,515
17 May 16	57.00000 -0.79	57.94	56.61	56.67	43,512
16 May 16	57.79000 +0.79	57.85	56.65	56.93	14,907
13 May 16	57.00000 -0.26	57.91	57.00	57.91	44,468
12 May 16	57.26000 +0.21	58.24	56.64	57.31	24,078
11 May 16	57.05000 +0.46	57.32	56.53	56.70	21,068
10 May 16	56.59000 +0.09	57.00	56.40	56.80	25,850
09 May 16	56.50000 -0.10	57.00	56.50	56.50	25,102
06 May 16	56.60000 -0.26	56.85	55.96	56.50	32,646
05 May 16	56.86000 +0.31	56.91	55.71	56.81	14,616
04 May 16	56.55000 -0.10	57.30	55.00	55.59	31,303
03 May 16	56.65000 +0.48	57.15	55.52	56.00	47,616
02 May 16	56.17000 +2.17	56.50	53.78	53.78	26,692
29 Apr 16	54.00000 +0.62	54.51	53.39	54.00	31,583
28 Apr 16	53.38000 -1.04	54.80	52.98	54.79	13,751
27 Apr 16	54.42000 +1.37	54.70	53.11	53.84	15,015
26 Apr 16	53.05000 +0.00	53.80	53.00	53.00	16,088
25 Apr 16	53.05000 -0.30	53.63	53.05	53.50	15,540
22 Apr 16	53.35000 -0.21	54.20	53.35	53.50	14,334
21 Apr 16	53.56000 -0.43	54.35	53.46	54.30	16,276
20 Apr 16	53.99000 -0.13	54.37	53.79	54.11	22,602
19 Apr 16	54.12000 +0.29	54.60	54.00	54.00	15,333
18 Apr 16	53.83000 -0.25	54.30	53.80	53.91	18,384
15 Apr 16	54.08000 -1.13	55.02	53.90	55.02	14,532
14 Apr 16	55.21000 +0.10	55.80	55.05	55.05	17,984
13 Apr 16	55.11000 +0.58	55.30	54.60	54.60	24,783
12 Apr 16	54.53000 +0.91	54.60	53.00	53.64	23,063
11 Apr 16	53.62000 -0.37	54.01	53.55	53.90	6,766
08 Apr 16	53.99000 +0.52	54.45	53.40	53.47	19,913
07 Apr 16	53.47000 -0.33	54.15	53.34	53.90	13,627
06 Apr 16	53.80000 +0.04	54.06	53.69	53.90	10,141
05 Apr 16	53.76000 -0.33	54.50	53.60	54.48	20,311
04 Apr 16	54.09000 +0.24	55.50	53.60	53.90	37,256
01 Apr 16	53.85000 -0.09	54.00	53.20	53.95	17,988
31 Mar 16	53.94000 +0.24	54.24	53.55	53.70	25,234
30 Mar 16	53.70000 +0.65	54.15	53.39	53.39	35,928
29 Mar 16	53.05000 -0.19	53.40	52.69	53.20	22,938
24 Mar 16	53.24000 -0.05	53.73	52.88	53.20	13,308
23 Mar 16	53.29000 -0.16	53.70	53.12	53.70	29,267
22 Mar 16	53.45000 +0.03	53.97	52.70	53.47	47,910
21 Mar 16	53.42000 +0.03	53.80	53.10	53.39	12,405
18 Mar 16	53.39000 +0.50	53.65	52.90	52.99	47,144
17 Mar 16	52.89000 -0.51	53.59	52.25	53.40	22,071
16 Mar 16	53.40000 -0.26	54.02	53.07	53.75	21,478
15 Mar 16	53.66000 +0.92	53.84	52.54	52.84	17,341
14 Mar 16	52.74000 -0.09	53.40	52.49	53.00	45,091
11 Mar 16	52.83000 +0.63	53.18	52.48	52.48	24,858
10 Mar 16	52.20000 -0.64	53.31	52.09	53.15	97,483
09 Mar 16	52.84000 -0.16	53.63	52.84	53.15	49,618
08 Mar 16	53.00000 -0.71	53.69	52.50	53.69	62,927
07 Mar 16	53.71000 -0.18	54.07	53.31	54.06	50,375
04 Mar 16	53.89000 +1.31	53.94	52.50	52.58	54,725
03 Mar 16	52.58000 -1.16	53.64	52.37	53.64	30,565
02 Mar 16	53.74000 +0.08	54.20	53.60	53.68	59,084
01 Mar 16	53.66000 +0.63	53.75	52.67	53.15	40,718
29 Feb 16	53.03000 +0.86	53.03	51.47	52.10	54,371
26 Feb 16	52.17000 +1.20	52.20	51.08	51.08	36,555
25 Feb 16	50.97000 +1.40	51.00	49.80	49.85	49,173
24 Feb 16	49.57500 +1.39	49.61	47.72	48.60	69,585
23 Feb 16	48.19000 +0.04	48.65	47.63	48.65	86,036
22 Feb 16	48.15000 +0.31	48.70	47.85	48.19	28,885
19 Feb 16	47.84500 -0.13	48.12	47.28	47.98	24,794
18 Feb 16	47.97500 +0.84	48.46	47.30	47.60	32,702
17 Feb 16	47.13000 +1.03	47.13	46.22	46.24	30,474
16 Feb 16	46.10000 +0.15	47.60	45.93	46.46	39,225
15 Feb 16	45.95000 +1.39	46.25	45.35	45.40	49,976
12 Feb 16	44.56000 -0.37	45.10	44.33	44.87	75,099
11 Feb 16	44.93000 -1.08	46.00	44.67	45.60	60,206
10 Feb 16	46.00500 +1.19	46.40	44.37	44.65	86,153
09 Feb 16	44.81000 -0.60	45.38	43.72	45.33	68,597
08 Feb 16	45.41000 -2.78	48.15	45.35	48.10	75,722
05 Feb 16	48.19000 -0.35	49.10	47.93	48.79	44,622
04 Feb 16	48.54500 -0.82	49.80	48.10	49.80	36,982
03 Feb 16	49.36000 -1.15	50.71	49.01	50.71	69,856
02 Feb 16	50.51000 -0.46	51.30	50.15	50.81	52,318
01 Feb 16	50.97000 -0.97	52.23	50.03	51.95	68,805
29 Jan 16	51.94000 +0.66	51.94	45.12	49.40	281,826
28 Jan 16	51.28000 -3.20	54.45	51.28	54.00	76,796
27 Jan 16	54.48000 -0.06	54.90	53.66	54.60	122,460
26 Jan 16	54.54000 +0.76	54.83	52.97	53.30	55,474
25 Jan 16	53.78000 +1.03	53.87	52.76	52.82	40,155
22 Jan 16	52.75000 +1.27	52.97	51.89	52.00	59,028
21 Jan 16	51.48000 +0.43	51.94	50.55	50.60	63,564
20 Jan 16	51.05000 -0.96	51.50	48.94	51.03	153,863
19 Jan 16	52.01000 +0.81	52.01	51.22	52.00	73,891
18 Jan 16	51.20000 +1.88	52.51	49.13	49.22	76,458
15 Jan 16	49.32500 -0.32	50.40	49.05	50.01	72,141
14 Jan 16	49.64500 -1.31	50.88	49.65	50.88	25,768
13 Jan 16	50.95000 +0.45	51.45	50.80	51.05	35,160
12 Jan 16	50.50000 +1.00	51.11	49.79	49.80	30,850
11 Jan 16	49.50000 +0.12	50.16	48.78	49.35	53,549
08 Jan 16	49.38000 +0.22	49.83	49.00	49.00	35,774
07 Jan 16	49.16000 -1.86	50.20	49.15	50.20	35,555
06 Jan 16	51.02000 -0.98	52.15	50.60	52.00	31,585
05 Jan 16	52.00000 -0.82	53.00	51.50	53.00	42,254
04 Jan 16	52.82000 -0.59	53.43	51.90	53.43	38,229
31 Dec 15	53.41000 -0.13	53.89	53.21	53.89	6,778
30 Dec 15	53.54000 +0.08	53.80	53.23	53.42	32,992
29 Dec 15	53.46000 +1.05	53.46	52.58	52.58	29,886
28 Dec 15	52.41000 +0.22	52.41	51.93	52.30	11,074
24 Dec 15	52.19000 -0.61	52.55	52.01	52.51	5,423
23 Dec 15	52.80000 +0.28	52.80	51.90	52.60	25,200
22 Dec 15	52.52000 -0.22	53.37	52.04	53.37	27,297
21 Dec 15	52.74000 -1.63	54.36	52.74	54.36	25,851
18 Dec 15	54.37000 +0.90	54.37	52.82	53.22	85,286
17 Dec 15	53.47000 +0.61	54.01	53.40	53.60	51,115
16 Dec 15	52.86000 +0.23	53.28	52.40	52.79	33,931
15 Dec 15	52.63000 -0.26	53.00	52.45	53.00	38,328
14 Dec 15	52.89000 +0.03	53.80	52.80	53.25	44,133
11 Dec 15	52.86000 -0.25	53.16	52.42	53.00	87,511
10 Dec 15	53.11000 -0.89	53.96	53.11	53.93	47,929
09 Dec 15	54.00000 -0.60	54.87	53.55	54.87	145,943
08 Dec 15	54.60000 +0.14	55.00	54.30	54.54	258,588
07 Dec 15	54.46000 +1.05	54.78	53.51	53.51	102,916
04 Dec 15	53.41000 +0.64	53.58	52.70	52.70	83,683
03 Dec 15	52.77000 +0.09	53.89	52.40	52.60	63,032
02 Dec 15	52.68000 +0.03	53.57	52.60	52.79	55,337
01 Dec 15	52.65000 +0.84	52.94	51.86	52.04	49,430
30 Nov 15	51.81000 +0.18	52.07	51.68	51.79	69,283
27 Nov 15	51.63000 +0.53	51.70	50.61	51.08	52,775
26 Nov 15	51.10000 +0.21	51.79	50.85	51.00	77,735
25 Nov 15	50.89000 +2.95	51.71	48.01	48.19	158,367
24 Nov 15	47.93500 -0.61	48.70	47.56	48.70	16,989
23 Nov 15	48.55000 +0.20	48.75	47.86	48.35	134,897
20 Nov 15	48.34500 +0.94	48.40	47.40	47.40	40,324
19 Nov 15	47.40000 +0.20	47.40	47.00	47.30	24,708
18 Nov 15	47.20000 -0.33	47.60	46.80	47.57	52,569
17 Nov 15	47.53500 +0.24	47.80	47.50	47.50	40,404
16 Nov 15	47.30000 -0.07	47.50	47.08	47.24	19,000
13 Nov 15	47.36500 -0.35	47.95	47.20	47.50	42,738
12 Nov 15	47.71500 -0.43	48.15	47.50	48.15	23,651
11 Nov 15	48.14500 +0.35	48.21	47.87	47.96	18,352
10 Nov 15	47.80000 +0.11	47.93	47.40	47.78	30,935
09 Nov 15	47.69000 +0.19	47.81	47.35	47.60	32,772
06 Nov 15	47.50000 +0.00	47.72	47.00	47.72	72,892
05 Nov 15	47.50000 +0.00	47.75	47.47	47.50	22,070
04 Nov 15	47.50000 +0.10	47.60	47.34	47.40	41,854
03 Nov 15	47.39500 +0.01	47.50	47.24	47.50	18,230
02 Nov 15	47.38000 +0.18	47.46	47.05	47.10	37,628
30 Oct 15	47.20000 +0.20	47.40	47.00	47.18	34,727
29 Oct 15	47.00000 -0.19	47.25	47.00	47.04	32,978
28 Oct 15	47.19000 -1.04	47.78	46.84	47.78	75,643
27 Oct 15	48.23000 -0.05	48.76	48.20	48.20	23,388
26 Oct 15	48.28000 -0.60	49.06	48.22	49.01	35,155
23 Oct 15	48.87500 +0.23	49.14	48.62	48.70	30,222
22 Oct 15	48.64500 -0.10	48.94	48.11	48.94	23,676
21 Oct 15	48.75000 -0.22	49.19	48.69	49.19	27,275
20 Oct 15	48.96500 -0.06	49.47	48.75	49.03	45,151
19 Oct 15	49.02000 +1.30	49.04	48.15	48.40	38,613
16 Oct 15	47.72500 +0.52	48.19	47.18	47.18	51,571
15 Oct 15	47.20500 +0.29	47.42	47.06	47.11	16,554
14 Oct 15	46.91500 -0.08	47.20	46.75	46.90	23,583
13 Oct 15	47.00000 -0.08	47.40	46.97	47.30	17,976
12 Oct 15	47.07500 +0.04	47.40	46.88	47.10	12,009
09 Oct 15	47.03500 -0.20	47.49	46.90	47.40	20,891
08 Oct 15	47.23500 +0.51	48.00	46.91	47.00	31,374
07 Oct 15	46.72500 -1.05	48.13	46.70	48.13	93,356
06 Oct 15	47.77000 +0.27	48.10	47.31	47.50	41,276
05 Oct 15	47.50000 +0.60	48.00	47.40	47.70	20,005
02 Oct 15	46.90000 +0.40	47.43	46.42	47.20	77,024
01 Oct 15	46.50000 +0.60	47.22	46.27	46.27	53,588
30 Sep 15	45.90500 +0.90	46.20	45.70	45.74	98,942
29 Sep 15	45.00000 -1.49	46.30	44.70	46.30	53,783
28 Sep 15	46.49500 -0.62	47.70	46.42	47.50	48,233
25 Sep 15	47.11500 +0.92	47.78	46.22	46.22	63,186
24 Sep 15	46.20000 -0.40	46.80	45.60	46.80	34,777
23 Sep 15	46.60000 +2.26	46.70	44.79	45.05	71,364
22 Sep 15	44.34000 +0.23	45.60	44.34	44.60	59,547
21 Sep 15	44.11000 +0.47	44.39	43.60	43.70	10,607
18 Sep 15	43.64500 -0.24	44.00	43.16	44.00	37,897
17 Sep 15	43.89000 +0.20	43.99	43.21	43.56	12,460
16 Sep 15	43.68500 +1.27	43.80	42.50	42.50	27,551
15 Sep 15	42.42000 +0.24	42.77	42.16	42.40	29,315
14 Sep 15	42.18000 -0.96	43.30	42.18	43.10	43,359
11 Sep 15	43.14000 -0.69	43.99	43.00	43.99	10,102
10 Sep 15	43.83500 +0.17	43.94	43.17	43.69	32,630
09 Sep 15	43.67000 +0.16	44.20	43.60	44.10	9,477
08 Sep 15	43.50500 +0.72	44.16	42.97	42.98	115,309
07 Sep 15	42.78500 +0.51	43.00	42.35	42.39	113,640
04 Sep 15	42.28000 -0.28	42.79	42.20	42.79	16,714
03 Sep 15	42.56000 +0.46	43.00	42.01	42.01	14,391
02 Sep 15	42.10000 -0.20	42.50	41.90	42.00	28,705
01 Sep 15	42.30000 -0.19	42.33	41.70	42.20	37,220
31 Aug 15	42.49000 -0.03	42.70	41.82	42.07	18,665
28 Aug 15	42.52500 +0.28	42.75	42.04	42.75	13,978
27 Aug 15	42.24000 +0.24	42.91	42.24	42.50	37,705
26 Aug 15	42.00500 -0.17	42.47	41.79	42.00	32,885
25 Aug 15	42.18000 +1.75	42.39	40.35	40.51	23,054
24 Aug 15	40.43000 -2.17	42.05	38.98	42.05	40,776
21 Aug 15	42.59500 -0.49	43.39	42.50	43.00	52,252
20 Aug 15	43.08500 -1.08	44.18	43.03	44.18	20,793
19 Aug 15	44.16000 -0.53	45.08	43.60	45.08	14,534
18 Aug 15	44.69000 +0.10	44.99	44.29	44.44	63,017
17 Aug 15	44.58500 +0.38	44.72	44.00	44.29	13,370
14 Aug 15	44.20000 -0.73	45.50	44.00	45.12	15,327
13 Aug 15	44.93000 +0.93	45.31	44.28	44.28	18,001
12 Aug 15	44.00000 -0.38	44.20	43.63	44.10	39,506
11 Aug 15	44.38000 -0.06	44.64	44.15	44.50	13,770
10 Aug 15	44.43500 -0.26	44.90	44.24	44.90	8,027
07 Aug 15	44.70000 -0.10	45.20	44.51	44.90	18,001
06 Aug 15	44.80000 -0.89	45.90	44.53	45.79	43,271
05 Aug 15	45.69000 +0.18	45.80	45.47	45.80	10,450
04 Aug 15	45.50500 -0.04	45.90	45.38	45.40	37,468
03 Aug 15	45.54500 -0.34	45.99	45.49	45.99	16,989
31 Jul 15	45.88000 +0.87	45.93	45.27	45.60	38,592
30 Jul 15	45.01000 +0.59	46.15	44.90	45.00	127,992
29 Jul 15	44.42000 +0.25	44.60	44.00	44.40	21,869
28 Jul 15	44.16500 +0.24	44.50	43.99	44.10	29,244
27 Jul 15	43.93000 -0.83	44.60	43.78	44.60	37,753
24 Jul 15	44.76500 +0.04	45.20	44.40	44.78	20,420
23 Jul 15	44.72000 +0.51	44.76	43.94	44.50	93,403
22 Jul 15	44.20500 -0.46	44.70	44.02	44.70	24,462
21 Jul 15	44.66500 -0.09	45.00	44.40	44.84	16,035
20 Jul 15	44.75500 +0.16	44.98	44.59	44.70	10,294
17 Jul 15	44.59500 -0.22	45.14	44.47	44.74	23,275
16 Jul 15	44.81000 +1.42	44.94	43.20	43.20	43,306
15 Jul 15	43.39500 +0.53	43.40	42.63	42.99	18,581
14 Jul 15	42.86000 +0.42	42.86	42.10	42.66	27,510
13 Jul 15	42.43500 +0.46	42.60	42.00	42.27	40,304
10 Jul 15	41.98000 +0.43	42.43	41.98	42.00	38,727
09 Jul 15	41.55000 +0.46	41.97	41.00	41.20	19,831
08 Jul 15	41.09000 +0.84	41.30	40.47	40.60	27,119
07 Jul 15	40.25000 -1.10	41.55	40.24	41.50	40,336
06 Jul 15	41.35000 -0.60	41.88	40.96	41.60	26,652
03 Jul 15	41.94500 -0.64	42.79	41.72	42.79	20,458
02 Jul 15	42.58000 -1.58	44.00	42.30	44.00	37,695
01 Jul 15	44.16500 +2.50	44.40	41.90	41.90	66,677
30 Jun 15	41.66500 -0.38	41.94	41.10	41.75	52,044
29 Jun 15	42.04000 -0.82	42.59	40.96	41.20	29,855
26 Jun 15	42.86000 +0.17	42.97	42.11	42.89	24,472
25 Jun 15	42.68500 -0.33	42.99	42.30	42.99	18,893
24 Jun 15	43.02000 -0.14	43.10	42.34	43.10	43,124
23 Jun 15	43.16000 -0.55	43.35	42.70	43.00	35,651
22 Jun 15	43.70500 +1.23	43.75	42.40	42.50	51,453
19 Jun 15	42.47500 +0.32	42.47	41.97	42.20	45,293
18 Jun 15	42.15500 +0.24	42.20	41.40	41.99	25,108
17 Jun 15	41.92000 +0.00	42.40	41.70	42.00	24,376
16 Jun 15	41.91500 +0.44	41.97	41.10	41.49	19,901
15 Jun 15	41.47500 -0.27	41.74	41.00	41.60	87,401
12 Jun 15	41.74500 +0.29	42.40	41.28	41.60	42,253
11 Jun 15	41.45000 +0.45	41.45	40.75	41.00	150,774
10 Jun 15	41.00000 +0.71	41.41	40.22	40.40	92,445
09 Jun 15	40.29000 -0.43	40.69	40.12	40.69	61,395
08 Jun 15	40.72500 -0.61	41.50	40.56	41.50	31,907
05 Jun 15	41.33500 -0.94	42.40	41.00	42.00	20,525
04 Jun 15	42.27500 +0.88	42.40	40.96	41.50	37,478
03 Jun 15	41.39500 -0.27	41.89	41.22	41.80	35,443
02 Jun 15	41.67000 -0.31	42.20	41.56	41.97	88,977
01 Jun 15	41.98000 -0.89	43.12	41.67	43.01	45,053
29 May 15	42.87000 -1.50	44.40	42.75	44.40	49,992
28 May 15	44.37000 -0.75	45.35	44.35	45.24	15,943
27 May 15	45.11500 +1.20	45.56	43.93	44.50	23,163
26 May 15	43.92000 -0.53	44.79	43.89	44.79	12,899
25 May 15	44.45000 +0.45	44.45	43.78	44.00	10,717
22 May 15	44.00000 -0.54	44.46	43.70	44.45	15,423
21 May 15	44.54000 -0.45	45.29	44.46	44.80	13,568
20 May 15	44.99500 +0.19	45.13	44.79	44.80	14,464
19 May 15	44.80000 +0.76	44.96	43.90	43.90	18,190
18 May 15	44.04000 +0.62	44.15	43.12	43.12	22,917
15 May 15	43.42500 +0.24	43.92	42.99	43.07	37,723
14 May 15	43.19000 +0.09	43.30	42.93	43.00	28,614
13 May 15	43.10000 +0.09	43.49	42.84	43.00	26,864
12 May 15	43.00500 -0.56	43.30	42.40	43.30	35,351
11 May 15	43.56500 +0.06	43.60	43.04	43.58	30,441
08 May 15	43.50500 +0.48	43.94	42.85	43.20	28,154
07 May 15	43.03000 -0.39	43.50	42.81	43.44	40,957
06 May 15	43.42000 +0.34	43.63	43.00	43.20	32,464
05 May 15	43.08000 -0.48	44.00	43.01	43.80	32,564
04 May 15	43.56500 -0.02	43.89	43.40	43.45	14,064
30 Apr 15	43.58500 +0.43	43.80	42.70	43.16	42,668
29 Apr 15	43.15500 -0.77	44.65	42.85	44.00	63,855
28 Apr 15	43.92500 -1.62	45.54	43.80	45.50	50,674
27 Apr 15	45.54000 -0.13	45.64	44.40	44.90	44,969
24 Apr 15	45.67500 +0.58	45.70	44.94	45.24	32,057
23 Apr 15	45.09000 +0.17	45.20	44.30	44.99	41,879
22 Apr 15	44.92000 +0.32	45.18	44.43	44.80	28,692
21 Apr 15	44.60000 +0.50	45.10	44.01	44.01	76,902
20 Apr 15	44.10000 +0.75	44.29	42.99	43.00	64,571
17 Apr 15	43.35000 -0.55	43.95	43.10	43.68	32,250
16 Apr 15	43.90000 -0.22	44.15	43.70	44.01	33,746
15 Apr 15	44.12500 -0.88	45.10	44.13	44.80	27,878
14 Apr 15	45.00000 +0.65	45.47	43.84	44.00	60,439
13 Apr 15	44.34500 -0.01	44.35	42.50	43.00	98,167
10 Apr 15	44.35500 +0.45	44.42	43.90	43.90	51,535
09 Apr 15	43.90000 +0.59	44.00	43.31	43.37	39,545
08 Apr 15	43.31500 +0.32	43.33	42.30	42.80	46,715
07 Apr 15	42.99500 +0.22	43.12	42.78	42.78	27,930
02 Apr 15	42.77500 -0.13	43.02	42.75	42.90	15,683
01 Apr 15	42.90000 +0.19	42.96	42.34	42.70	36,779
31 Mar 15	42.71500 -0.08	42.96	42.22	42.71	35,204
30 Mar 15	42.80000 +0.09	43.10	42.70	42.94	52,692
27 Mar 15	42.71000 +0.22	43.01	42.58	42.60	43,480
26 Mar 15	42.48500 +0.12	42.53	41.04	42.22	95,427
25 Mar 15	42.37000 -0.77	43.00	42.26	43.00	24,906
24 Mar 15	43.14000 -0.16	43.47	42.81	43.10	26,900
23 Mar 15	43.30000 -0.10	43.50	42.44	43.50	47,471
20 Mar 15	43.39500 +0.70	43.40	42.74	42.80	52,842
19 Mar 15	42.69500 -0.27	43.40	42.50	42.62	27,252
18 Mar 15	42.96500 +0.26	43.07	42.15	42.80	57,121
17 Mar 15	42.70000 +0.08	43.20	42.51	42.51	41,552
16 Mar 15	42.61500 +0.53	42.91	41.92	42.10	41,119
13 Mar 15	42.09000 +1.24	42.10	40.68	40.85	50,296
12 Mar 15	40.85500 +0.10	40.94	40.50	40.90	30,257
11 Mar 15	40.75000 +0.10	40.99	40.44	40.70	70,615
10 Mar 15	40.65000 -0.05	40.86	40.28	40.79	57,234
09 Mar 15	40.70000 +0.45	40.97	40.29	40.50	46,483
06 Mar 15	40.25000 -0.26	40.89	40.01	40.57	24,739
05 Mar 15	40.51000 +0.03	41.00	40.20	40.37	40,885
04 Mar 15	40.47500 -0.10	40.51	39.40	40.50	31,743
03 Mar 15	40.57500 -0.36	41.37	40.38	40.94	45,156
02 Mar 15	40.94000 +0.91	40.94	39.90	40.00	23,060
27 Feb 15	40.03000 +0.29	40.06	39.42	39.73	33,643
26 Feb 15	39.74000 +0.94	39.74	38.59	38.59	31,072
25 Feb 15	38.80500 +0.40	38.81	37.70	38.00	169,581
24 Feb 15	38.40000 -0.19	38.80	38.30	38.60	11,507
23 Feb 15	38.59000 +0.37	38.77	38.10	38.10	10,938
20 Feb 15	38.22500 -0.03	38.35	37.35	38.35	13,182
19 Feb 15	38.25000 -0.07	38.55	38.00	38.35	92,898
18 Feb 15	38.32000 +0.44	38.55	37.72	37.90	23,107
17 Feb 15	37.88500 +0.27	37.97	37.24	37.30	15,575
16 Feb 15	37.61000 +0.26	37.80	37.22	37.30	15,566
13 Feb 15	37.35000 +0.06	37.46	37.07	37.40	29,725
12 Feb 15	37.29500 -0.01	37.45	36.31	37.33	38,241
11 Feb 15	37.30000 +0.04	37.30	37.00	37.30	15,733
10 Feb 15	37.26000 +0.42	37.30	36.71	36.85	10,041
09 Feb 15	36.84000 +0.01	36.84	36.06	36.44	9,947
06 Feb 15	36.82500 -0.35	37.17	36.60	36.92	19,239
05 Feb 15	37.17500 +0.34	37.22	36.70	36.90	16,461
04 Feb 15	36.83500 -0.16	37.36	36.70	37.00	13,119
03 Feb 15	36.99000 +0.00	37.39	36.69	37.17	33,735
02 Feb 15	36.99500 -0.16	37.28	36.56	37.10	15,077
30 Jan 15	37.15000 +1.24	37.30	36.40	36.40	58,524
29 Jan 15	35.91000 -0.59	36.70	35.54	36.40	19,775
28 Jan 15	36.50000 -0.29	36.95	36.31	36.81	13,500
27 Jan 15	36.79000 -0.44	37.55	36.49	37.35	16,936
26 Jan 15	37.23000 +0.46	37.29	36.80	36.80	19,443
23 Jan 15	36.77000 +0.56	37.17	35.95	36.00	61,475
22 Jan 15	36.21500 +0.72	36.22	35.50	35.62	62,264
21 Jan 15	35.50000 +0.13	35.60	35.00	35.31	10,529
20 Jan 15	35.37500 -0.42	35.90	35.20	35.72	15,902
19 Jan 15	35.79000 +0.49	36.19	35.20	35.40	21,149
16 Jan 15	35.30000 +0.15	35.49	34.58	35.45	17,146
15 Jan 15	35.14500 +0.24	35.31	34.51	35.00	21,388
14 Jan 15	34.90500 +0.02	35.10	34.48	34.70	21,480
13 Jan 15	34.88000 +0.48	34.96	34.28	34.44	9,676
12 Jan 15	34.40500 -0.12	34.63	34.40	34.60	12,837
09 Jan 15	34.52000 -0.06	34.75	34.19	34.58	11,492
08 Jan 15	34.57500 +0.39	34.70	34.21	34.21	18,149
07 Jan 15	34.18500 +0.49	34.51	33.74	33.89	19,353
06 Jan 15	33.70000 -1.11	34.90	33.66	34.90	28,002
05 Jan 15	34.81000 +0.00	35.50	34.63	34.85	20,881
02 Jan 15	34.81500 -0.53	35.30	34.63	35.30	9,601
31 Dec 14	35.35000 +0.71	35.37	34.58	34.60	5,852
30 Dec 14	34.64000 -0.17	34.91	34.45	34.78	5,398
29 Dec 14	34.80500 +0.06	35.11	34.72	34.83	13,385
24 Dec 14	34.75000 +0.08	34.93	34.60	34.60	3,866
23 Dec 14	34.67500 +0.06	34.99	34.59	34.65	16,652
22 Dec 14	34.62000 +0.57	34.99	34.24	34.24	16,701
19 Dec 14	34.05000 +1.15	34.38	32.84	32.90	43,101
18 Dec 14	32.90000 +0.00	33.30	32.88	32.90	26,197
17 Dec 14	32.90000 +0.00	32.94	32.30	32.80	21,003
16 Dec 14	32.90000 +0.39	33.01	31.84	32.51	53,464
15 Dec 14	32.51000 -0.74	33.47	32.41	33.41	24,520
12 Dec 14	33.25000 -0.97	34.37	33.22	34.00	21,495
11 Dec 14	34.22500 -0.68	34.81	33.68	34.81	30,772
10 Dec 14	34.90000 -0.50	35.40	34.50	35.31	17,959
09 Dec 14	35.40000 -0.55	35.95	35.30	35.80	9,605
08 Dec 14	35.95000 +0.02	36.08	35.74	36.08	5,204
05 Dec 14	35.93000 +0.09	36.13	35.83	36.00	32,418
04 Dec 14	35.84000 +0.54	35.94	35.21	35.21	17,655
03 Dec 14	35.30000 +0.14	35.38	35.01	35.01	9,300
02 Dec 14	35.16000 -0.08	35.30	34.90	35.30	21,878
01 Dec 14	35.24500 -0.26	35.45	35.11	35.22	11,582
28 Nov 14	35.50000 +0.45	35.55	35.05	35.10	18,912
27 Nov 14	35.05000 -0.07	35.30	35.01	35.20	12,426
26 Nov 14	35.11500 -0.48	35.60	34.90	35.50	29,810
25 Nov 14	35.60000 +0.30	35.63	35.20	35.40	19,717
24 Nov 14	35.30000 +0.27	35.48	34.98	34.98	13,848
21 Nov 14	35.02500 +0.10	35.10	34.72	34.80	13,124
20 Nov 14	34.93000 +0.35	34.97	34.62	34.74	9,936
19 Nov 14	34.58500 +0.29	34.71	34.02	34.30	14,875
18 Nov 14	34.29000 +0.45	34.49	33.58	33.99	25,435
17 Nov 14	33.84000 -0.38	34.25	33.81	34.10	23,180
14 Nov 14	34.22000 -0.11	34.45	33.97	34.37	18,698
13 Nov 14	34.33000 -0.65	35.18	34.30	34.98	21,513
12 Nov 14	34.98000 -0.53	35.53	34.78	35.53	16,711
11 Nov 14	35.50500 +0.00	35.70	35.46	35.51	7,707
10 Nov 14	35.51000 +0.48	35.57	34.88	34.90	18,806
07 Nov 14	35.02500 -0.19	35.36	34.95	35.11	14,622
06 Nov 14	35.21500 +0.49	35.31	34.60	34.73	30,079
05 Nov 14	34.72000 +0.52	34.87	34.22	34.28	27,244
04 Nov 14	34.20000 +0.10	34.35	33.83	34.19	22,944
03 Nov 14	34.10000 -0.02	34.15	33.80	34.10	35,326
31 Oct 14	34.12000 +0.24	34.14	33.81	34.00	60,070
30 Oct 14	33.87500 +0.10	33.97	33.31	33.75	12,113
29 Oct 14	33.78000 +0.02	34.16	33.73	34.08	13,769
28 Oct 14	33.76000 +0.36	34.08	33.52	33.52	23,372
27 Oct 14	33.40000 +0.77	33.65	32.75	33.65	37,106
24 Oct 14	32.63000 -0.44	32.92	32.47	32.92	25,156
23 Oct 14	33.07000 +0.22	33.07	32.40	32.99	14,532
22 Oct 14	32.84500 +0.27	33.10	32.42	32.42	18,093
21 Oct 14	32.57500 +0.24	32.80	31.90	32.21	37,038
20 Oct 14	32.33000 +0.39	32.42	32.00	32.00	20,031
17 Oct 14	31.94500 +0.55	32.10	31.39	31.45	38,102
16 Oct 14	31.40000 -0.62	32.02	30.87	31.66	91,102
15 Oct 14	32.02000 -0.47	32.49	31.61	32.49	88,423
14 Oct 14	32.48500 +0.24	32.49	31.73	32.10	26,081
13 Oct 14	32.25000 -0.33	32.50	31.97	32.27	32,391
10 Oct 14	32.58000 -0.05	33.08	32.33	32.60	44,456
09 Oct 14	32.63500 +0.14	33.13	32.33	32.62	30,447
08 Oct 14	32.49500 -0.51	33.03	32.30	33.03	32,699
07 Oct 14	33.00000 -0.67	33.68	32.80	33.68	26,851
06 Oct 14	33.67000 +0.20	34.00	33.54	34.00	20,676
03 Oct 14	33.47000 +0.07	33.84	33.37	33.50	16,718
02 Oct 14	33.40000 -0.20	33.53	33.01	33.52	27,143
01 Oct 14	33.60000 -0.36	34.00	33.28	34.00	17,100
30 Sep 14	33.95500 +0.32	34.03	33.38	33.84	29,685
29 Sep 14	33.63500 +0.38	33.80	33.37	33.60	23,430
26 Sep 14	33.26000 -0.35	33.67	33.10	33.60	27,196
25 Sep 14	33.60500 +0.08	34.00	33.50	33.50	32,455
24 Sep 14	33.52000 -0.48	34.13	33.09	34.11	23,484
23 Sep 14	34.00000 -0.22	34.30	33.74	34.20	21,302
22 Sep 14	34.22500 -0.48	34.89	34.17	34.70	37,221
19 Sep 14	34.70000 -0.31	35.31	34.22	35.29	69,482
18 Sep 14	35.00500 +0.17	35.20	34.87	34.90	21,117
17 Sep 14	34.83000 +0.54	35.10	34.37	34.40	16,691
16 Sep 14	34.29000 -0.22	34.74	34.15	34.45	38,511
15 Sep 14	34.51500 -0.08	34.70	34.30	34.60	36,951
12 Sep 14	34.59500 +0.13	34.60	34.21	34.47	27,112
11 Sep 14	34.47000 -0.02	34.70	34.38	34.55	7,643
10 Sep 14	34.49500 -0.17	34.60	33.95	34.60	63,477
09 Sep 14	34.67000 -0.53	35.30	34.47	35.24	15,561
08 Sep 14	35.20000 +0.04	35.26	34.85	35.21	20,532
05 Sep 14	35.16000 +0.50	35.42	34.56	34.60	22,985
04 Sep 14	34.66000 +0.44	34.77	34.10	34.20	17,740
03 Sep 14	34.22500 +0.02	34.40	34.10	34.15	16,519
02 Sep 14	34.20000 +0.00	34.30	34.01	34.30	43,842
01 Sep 14	34.20000 +0.03	34.31	33.97	34.17	10,350
29 Aug 14	34.17000 +0.10	34.33	33.76	34.22	11,958
28 Aug 14	34.07000 -0.35	34.41	33.90	34.24	10,008
27 Aug 14	34.42500 +0.22	34.69	34.18	34.21	17,161
26 Aug 14	34.20500 +0.02	34.47	34.06	34.20	17,348
25 Aug 14	34.18500 +0.09	34.37	33.86	34.13	11,672
22 Aug 14	34.10000 +0.00	34.31	33.81	34.16	10,192
21 Aug 14	34.10000 +0.00	34.43	33.95	34.02	10,630
20 Aug 14	34.09500 -0.13	34.28	33.94	34.28	8,499
19 Aug 14	34.23000 +0.24	34.39	33.94	34.01	11,740
18 Aug 14	33.99500 +0.01	34.26	33.74	33.98	24,021
15 Aug 14	33.98500 +0.21	34.20	33.77	33.78	14,124
14 Aug 14	33.78000 +0.68	34.04	33.10	33.10	16,496
13 Aug 14	33.10000 -0.12	33.50	32.60	33.28	18,652
12 Aug 14	33.22000 -0.07	33.46	32.97	33.46	13,145
11 Aug 14	33.29500 +0.75	33.69	32.74	33.00	51,585
08 Aug 14	32.54500 +0.29	32.72	31.50	31.70	48,733
07 Aug 14	32.25500 -1.56	33.81	32.26	33.81	55,209
06 Aug 14	33.81000 -1.59	35.50	33.70	35.30	19,199
05 Aug 14	35.40000 +0.19	35.74	35.13	35.46	7,525
04 Aug 14	35.20500 -0.74	36.20	34.70	36.10	42,490
01 Aug 14	35.94500 -0.05	36.31	35.10	35.31	35,944
31 Jul 14	35.99500 +0.31	36.00	35.50	35.82	29,002
30 Jul 14	35.69000 +0.49	35.92	35.23	35.27	17,532
29 Jul 14	35.20000 -0.02	35.90	34.90	35.40	26,043
28 Jul 14	35.22000 +0.01	35.62	34.78	35.20	26,585
25 Jul 14	35.21000 -0.21	35.78	34.94	35.37	22,279
24 Jul 14	35.42000 +0.27	35.60	35.03	35.03	15,591
23 Jul 14	35.15000 +0.05	35.47	34.89	35.00	12,440
22 Jul 14	35.10500 -0.17	35.40	34.95	35.31	15,094
21 Jul 14	35.27500 +0.42	35.40	34.51	34.72	18,475
18 Jul 14	34.86000 +0.56	34.87	34.04	34.30	78,731
17 Jul 14	34.30500 -0.15	34.56	34.01	34.49	38,746
16 Jul 14	34.45000 -0.37	34.90	34.24	34.82	21,117
15 Jul 14	34.82000 -0.74	35.56	34.36	35.53	22,090
14 Jul 14	35.56500 +0.99	35.58	34.58	34.58	20,362
11 Jul 14	34.57000 -0.08	34.80	34.54	34.63	8,874
10 Jul 14	34.64500 -0.19	34.80	34.20	34.80	27,778
09 Jul 14	34.83000 +0.14	35.18	34.66	34.66	39,283
08 Jul 14	34.69500 -0.78	35.47	34.50	35.40	29,512
07 Jul 14	35.47000 +0.31	36.41	35.05	35.20	34,419
04 Jul 14	35.16000 -0.10	35.30	34.99	35.10	16,893
03 Jul 14	35.26000 +0.66	35.30	34.30	34.60	96,548
02 Jul 14	34.59500 -0.56	35.19	34.26	35.19	18,158
01 Jul 14	35.15000 +0.44	35.30	34.63	34.71	21,470
30 Jun 14	34.70500 +0.03	35.06	34.61	34.79	18,275
27 Jun 14	34.67500 -0.05	34.80	34.33	34.70	10,772
26 Jun 14	34.72500 -0.37	35.06	34.53	35.06	16,644
25 Jun 14	35.09000 -0.24	35.49	34.45	35.30	13,920
24 Jun 14	35.33000 -0.55	36.00	35.28	36.00	16,987
23 Jun 14	35.88500 -0.78	36.90	35.76	36.85	13,476
20 Jun 14	36.66500 +0.07	37.15	35.81	36.05	119,052
19 Jun 14	36.60000 -0.05	36.99	36.29	36.90	63,947
18 Jun 14	36.65000 +0.10	37.08	36.35	36.58	29,769
17 Jun 14	36.55000 +0.95	36.55	35.70	35.70	22,382
16 Jun 14	35.60000 -0.60	36.40	35.49	36.31	19,821
13 Jun 14	36.20000 +0.00	36.60	35.79	36.35	131,359
12 Jun 14	36.20000 -0.28	36.78	36.00	36.60	63,651
11 Jun 14	36.48500 -0.26	36.64	36.20	36.64	24,508
10 Jun 14	36.74000 -0.68	37.50	36.30	37.50	126,069
09 Jun 14	37.42000 +0.05	37.49	36.96	37.37	22,067
06 Jun 14	37.36500 -0.67	38.08	37.21	38.08	21,956
05 Jun 14	38.03500 +0.38	38.26	37.60	37.70	22,840
04 Jun 14	37.66000 +0.11	37.66	37.00	37.50	18,824
03 Jun 14	37.55000 -0.15	37.90	37.40	37.80	18,036
02 Jun 14	37.70000 +0.03	37.97	37.53	37.53	19,137
30 May 14	37.67000 +0.06	37.67	37.40	37.50	16,862
29 May 14	37.60500 +0.19	37.65	37.15	37.50	8,367
28 May 14	37.41500 -0.15	37.60	37.18	37.57	18,952
27 May 14	37.57000 +0.72	37.57	36.80	36.80	20,770
26 May 14	36.85000 +0.48	36.94	36.42	36.60	42,752
23 May 14	36.37000 -0.33	36.85	36.16	36.85	14,347
22 May 14	36.70000 +0.40	36.86	36.19	36.50	21,452
21 May 14	36.30000 +0.25	36.78	36.10	36.42	33,625
20 May 14	36.05000 +0.05	36.35	35.60	36.15	116,866
19 May 14	36.00000 +0.50	36.15	35.12	35.56	28,405
16 May 14	35.50000 +0.39	35.90	34.65	35.40	39,931
15 May 14	35.11000 -0.52	35.70	34.75	35.51	17,681
14 May 14	35.63000 -0.14	35.90	35.34	35.90	18,209
13 May 14	35.77000 -0.44	36.30	35.60	36.20	23,521
12 May 14	36.20500 +0.90	36.24	35.08	35.40	43,161
09 May 14	35.31000 +0.31	35.31	34.53	35.00	55,708
08 May 14	35.00000 -0.04	35.40	34.93	35.00	23,077
07 May 14	35.04000 +0.26	35.20	34.40	34.85	41,348
06 May 14	34.78000 +0.65	34.99	34.13	34.19	40,470
05 May 14	34.13000 -0.37	34.60	33.60	34.60	91,532
02 May 14	34.50000 -2.28	36.74	34.47	36.72	98,624
30 Apr 14	36.78500 +0.28	37.40	36.52	36.90	33,790
29 Apr 14	36.51000 -0.89	37.54	36.51	37.31	25,485
28 Apr 14	37.40000 +0.80	37.78	36.63	36.75	22,515
25 Apr 14	36.60000 -1.01	37.42	36.60	37.40	41,677
24 Apr 14	37.61000 +0.27	38.15	37.40	37.45	32,343
23 Apr 14	37.34000 -0.37	37.83	37.10	37.82	29,569
22 Apr 14	37.71000 +0.29	37.98	36.91	37.42	55,410
17 Apr 14	37.42000 +1.09	37.47	36.35	36.35	24,607
16 Apr 14	36.32500 -0.77	37.60	36.20	37.20	35,701
15 Apr 14	37.10000 -0.16	37.99	36.96	37.30	50,843
14 Apr 14	37.26000 -0.23	37.26	36.81	37.24	30,138
11 Apr 14	37.49000 -0.87	38.31	37.17	38.31	25,843
10 Apr 14	38.36000 +0.70	38.46	37.76	37.76	32,652
09 Apr 14	37.66000 +0.17	37.90	37.28	37.65	38,099
08 Apr 14	37.49500 -0.48	38.03	37.33	38.00	26,313
07 Apr 14	37.97500 -0.28	38.03	37.65	38.00	17,511
04 Apr 14	38.25000 +0.21	38.26	37.92	38.00	10,657
03 Apr 14	38.04000 -0.36	38.44	37.89	38.31	34,620
02 Apr 14	38.40000 +0.01	38.50	38.20	38.50	42,068
01 Apr 14	38.39000 -0.59	38.92	38.15	38.92	53,210
31 Mar 14	38.98000 +1.53	38.98	37.40	37.63	102,410
28 Mar 14	37.44500 -0.06	37.70	37.30	37.46	70,018
27 Mar 14	37.50000 -0.11	38.02	37.20	37.56	70,510
26 Mar 14	37.61000 +1.31	37.97	36.46	36.46	35,193
25 Mar 14	36.30000 -0.03	36.53	35.71	36.33	88,311
24 Mar 14	36.33500 -0.81	37.35	36.20	37.10	24,818
21 Mar 14	37.14000 -0.72	38.40	37.13	38.15	51,232
20 Mar 14	37.85500 -0.53	38.47	37.76	38.30	24,772
19 Mar 14	38.39000 -0.31	38.90	37.97	38.72	32,474
18 Mar 14	38.70000 +0.80	38.81	37.80	37.90	47,771
17 Mar 14	37.90000 +0.75	37.90	37.13	37.15	39,222
14 Mar 14	37.15000 -0.35	37.49	37.00	37.48	31,464
13 Mar 14	37.50000 -0.43	38.40	37.42	37.90	55,391
12 Mar 14	37.93000 -0.47	38.34	37.53	38.34	82,712
11 Mar 14	38.40000 +0.22	39.29	38.23	38.30	108,464
10 Mar 14	38.18000 -0.57	39.10	37.94	38.60	61,237
07 Mar 14	38.75000 +0.31	39.20	38.34	38.34	43,936
06 Mar 14	38.44000 -0.50	39.23	37.98	38.79	95,263
05 Mar 14	38.94000 +0.36	39.26	38.50	38.50	34,910
04 Mar 14	38.58000 +0.08	39.10	38.10	38.60	130,194
03 Mar 14	38.50000 -0.12	38.56	37.90	38.00	67,545
28 Feb 14	38.62000 +1.28	38.74	37.10	37.63	115,223
27 Feb 14	37.34000 +0.65	37.88	36.50	36.84	59,598
26 Feb 14	36.69000 +0.27	36.81	36.05	36.17	24,288
25 Feb 14	36.42000 +0.90	36.42	35.57	35.69	40,793
24 Feb 14	35.51500 -0.08	35.97	35.30	35.88	21,452
21 Feb 14	35.59000 -0.36	35.90	35.29	35.90	26,418
20 Feb 14	35.95000 +0.27	36.03	35.35	35.47	14,402
19 Feb 14	35.68000 -0.37	36.05	34.88	36.00	34,763
18 Feb 14	36.05000 +0.30	36.18	35.79	35.79	23,548
17 Feb 14	35.75000 +0.33	35.92	35.35	35.35	28,407
14 Feb 14	35.42000 -0.55	36.13	35.42	36.00	28,400
13 Feb 14	35.97000 +0.78	36.30	34.81	35.10	88,816
12 Feb 14	35.19500 +0.45	35.19	34.49	34.99	25,817
11 Feb 14	34.74000 -0.12	35.33	34.74	35.13	23,621
10 Feb 14	34.86000 +1.09	35.20	33.99	33.99	43,174
07 Feb 14	33.77000 +0.27	33.96	33.41	33.41	14,344
06 Feb 14	33.50000 +0.03	33.98	33.30	33.50	42,930
05 Feb 14	33.47000 +1.10	33.50	32.30	32.30	21,879
04 Feb 14	32.37500 -0.31	32.63	32.02	32.38	29,687
03 Feb 14	32.69000 -0.76	33.56	32.51	33.31	19,061
31 Jan 14	33.44500 +0.19	33.67	33.29	33.47	23,379
30 Jan 14	33.25000 +0.25	33.43	32.80	33.00	27,067
29 Jan 14	33.00000 -0.30	33.60	32.78	33.59	29,995
28 Jan 14	33.30000 +0.15	33.58	33.19	33.30	20,635
27 Jan 14	33.14500 -0.83	33.86	33.00	33.80	30,363
24 Jan 14	33.97000 -0.68	34.98	33.90	34.97	19,328
23 Jan 14	34.65500 -0.55	35.20	34.63	35.18	39,520
22 Jan 14	35.20000 +0.02	35.24	35.08	35.18	13,229
21 Jan 14	35.18000 +0.03	35.31	35.10	35.29	13,816
20 Jan 14	35.15000 +0.18	35.31	35.10	35.10	12,956
17 Jan 14	34.97000 +0.81	36.01	34.10	34.10	101,231
16 Jan 14	34.16500 -0.06	34.80	33.94	34.01	61,020
15 Jan 14	34.23000 +0.65	34.35	33.53	33.60	38,016
14 Jan 14	33.57500 -0.19	33.64	33.07	33.60	45,921
13 Jan 14	33.76500 -0.03	34.09	33.58	33.85	39,211
10 Jan 14	33.80000 +0.25	33.90	33.40	33.51	15,524
09 Jan 14	33.55000 -0.25	33.80	33.50	33.80	14,445
08 Jan 14	33.80000 -0.21	34.17	33.72	34.00	28,709
07 Jan 14	34.01000 -0.47	34.49	33.97	34.48	25,537
06 Jan 14	34.48000 -0.03	34.95	34.30	34.57	64,131
03 Jan 14	34.50500 +0.68	34.60	33.79	33.88	34,396
02 Jan 14	33.82500 +0.83	33.87	32.95	33.10	28,725
31 Dec 13	33.00000 -0.17	33.15	32.97	33.00	14,812
30 Dec 13	33.17500 +0.33	33.47	32.78	32.85	28,771
27 Dec 13	32.85000 +0.48	33.00	32.00	32.00	19,919
24 Dec 13	32.36500 +0.03	32.49	32.01	32.35	2,977
23 Dec 13	32.33000 +0.01	32.50	32.15	32.35	9,016
20 Dec 13	32.32000 +0.77	32.49	31.43	31.43	17,964
19 Dec 13	31.55000 +0.10	32.01	31.33	31.65	58,687
18 Dec 13	31.45000 -0.04	31.64	31.02	31.51	42,403
17 Dec 13	31.49000 +0.04	31.82	31.24	31.46	60,664
16 Dec 13	31.45000 -0.37	31.99	31.45	31.82	16,672
13 Dec 13	31.82000 -0.47	32.65	31.43	32.40	32,902
12 Dec 13	32.29000 -0.12	32.54	32.01	32.40	29,208
11 Dec 13	32.41000 -0.87	33.42	32.32	33.30	29,652
10 Dec 13	33.28000 +0.18	33.34	32.99	33.29	19,327
09 Dec 13	33.10000 -0.01	33.34	33.07	33.20	14,800
06 Dec 13	33.11000 +0.16	33.29	32.20	32.99	27,179
05 Dec 13	32.95000 +0.24	33.10	32.63	32.71	27,806
04 Dec 13	32.71000 +0.21	32.80	32.50	32.50	14,193
03 Dec 13	32.50000 -0.25	32.90	32.38	32.90	32,284
02 Dec 13	32.75000 -0.05	33.00	32.75	32.99	30,772
29 Nov 13	32.80000 +0.10	32.90	32.72	32.84	13,105
28 Nov 13	32.70000 +0.28	32.73	32.44	32.46	9,948
27 Nov 13	32.42000 -0.36	32.83	32.40	32.76	23,805
26 Nov 13	32.78000 +0.23	32.80	32.51	32.55	36,102
25 Nov 13	32.55000 +0.27	32.75	32.33	32.33	14,939
22 Nov 13	32.28000 +0.25	32.31	31.75	32.07	25,326
21 Nov 13	32.03000 -0.11	32.19	31.83	32.07	22,485
20 Nov 13	32.14000 -0.33	32.40	31.90	32.40	29,116
19 Nov 13	32.47000 -0.67	33.05	32.47	33.05	14,614
18 Nov 13	33.14000 +0.15	33.30	32.91	33.18	28,997
15 Nov 13	32.99000 -0.44	33.48	32.86	33.42	16,244
14 Nov 13	33.43000 +0.10	34.00	33.20	33.52	42,985
13 Nov 13	33.33000 -0.40	33.90	33.20	33.61	15,286
12 Nov 13	33.73000 +0.38	33.73	33.25	33.30	28,114
11 Nov 13	33.35000 +0.35	33.40	33.01	33.10	31,120
08 Nov 13	33.00000 -0.39	33.40	32.89	33.37	40,186
07 Nov 13	33.39000 -0.13	33.70	33.33	33.50	29,293
06 Nov 13	33.52000 +0.35	33.58	33.22	33.22	27,359
05 Nov 13	33.17000 -0.37	33.62	33.11	33.50	30,626
04 Nov 13	33.54000 -0.02	34.25	33.53	33.57	28,923
01 Nov 13	33.56000 +0.19	33.82	33.33	33.42	28,664
31 Oct 13	33.37000 -0.36	33.75	32.56	32.98	50,481
30 Oct 13	33.73000 -0.29	34.22	33.17	34.06	22,310
29 Oct 13	34.02000 +0.88	34.02	33.00	33.13	32,255
28 Oct 13	33.14000 +0.73	33.25	32.30	32.42	29,861
25 Oct 13	32.41000 -0.53	33.05	32.26	32.90	50,282
24 Oct 13	32.94000 -0.56	33.66	32.84	33.66	32,026
23 Oct 13	33.50000 -0.48	34.05	33.30	33.99	26,814
22 Oct 13	33.98000 +0.58	33.98	33.46	33.50	54,021
21 Oct 13	33.40000 +0.17	33.50	33.17	33.45	71,426
18 Oct 13	33.23000 +0.12	33.43	32.91	32.91	56,997
17 Oct 13	33.11000 -0.09	33.30	32.95	33.26	15,340
16 Oct 13	33.20000 +0.15	33.39	32.98	33.10	51,726
15 Oct 13	33.05000 +0.07	33.22	32.88	32.99	79,579
14 Oct 13	32.98000 -0.02	33.20	32.85	33.20	50,945
11 Oct 13	33.00000 +0.00	33.10	32.80	33.10	144,372
10 Oct 13	33.00000 +0.02	33.17	32.88	33.00	54,653
09 Oct 13	32.98000 +0.08	32.99	32.51	32.90	54,027
08 Oct 13	32.90000 +0.38	33.00	32.55	32.80	73,867
07 Oct 13	32.52000 +0.22	32.95	32.47	32.95	69,385
04 Oct 13	32.30000 +0.12	32.45	31.91	31.91	34,558
03 Oct 13	32.18000 +0.25	32.18	31.71	32.00	29,803
02 Oct 13	31.93000 +0.05	32.04	31.70	31.75	25,535
01 Oct 13	31.88000 +0.23	32.00	31.60	31.63	119,252
30 Sep 13	31.65000 -0.60	32.22	31.55	32.21	63,594
27 Sep 13	32.25000 +0.55	32.85	31.81	31.90	76,185
26 Sep 13	31.70000 +1.10	31.83	30.68	30.80	79,894
25 Sep 13	30.60000 +0.64	30.89	29.85	30.38	226,386
24 Sep 13	29.96000 +0.12	30.03	29.86	30.00	53,078
23 Sep 13	29.84000 -0.16	30.02	29.58	29.58	37,685
20 Sep 13	30.00000 +0.00	30.00	29.70	29.92	49,711
19 Sep 13	30.00000 +0.33	30.00	29.53	29.53	45,544
18 Sep 13	29.67000 -0.33	30.50	29.50	30.00	52,021
17 Sep 13	30.00000 +0.00	30.03	29.83	29.90	14,145
16 Sep 13	30.00000 +0.00	30.00	29.85	30.00	63,418
13 Sep 13	30.00000 +0.10	30.00	29.50	29.77	23,671
12 Sep 13	29.90000 +0.29	29.90	29.50	29.73	16,201
11 Sep 13	29.61000 -0.16	29.88	29.50	29.88	27,985
10 Sep 13	29.77000 -0.12	30.00	29.50	29.92	67,142
09 Sep 13	29.89000 -0.11	30.04	29.77	29.92	47,165
06 Sep 13	30.00000 +0.00	30.14	29.61	30.00	35,771
05 Sep 13	30.00000 -0.02	30.09	29.80	30.05	26,617
04 Sep 13	30.02000 -0.63	30.65	29.53	30.65	44,544
03 Sep 13	30.65000 -0.31	31.60	29.81	30.92	68,813
02 Sep 13	30.96000 +0.50	31.17	30.54	30.80	65,081
30 Aug 13	30.46000 +0.09	30.75	30.22	30.22	13,186
29 Aug 13	30.37000 +0.13	30.50	29.99	30.28	17,431
28 Aug 13	30.24000 +0.15	30.26	29.52	29.94	20,711
27 Aug 13	30.09000 -1.21	31.40	29.84	31.40	81,142
26 Aug 13	31.30000 -0.07	31.37	31.12	31.35	23,611
23 Aug 13	31.37000 +0.76	31.43	30.40	31.05	29,527
22 Aug 13	30.61000 +0.93	30.61	29.68	29.70	31,674
21 Aug 13	29.68000 +0.59	29.68	29.12	29.30	32,342
20 Aug 13	29.09000 -0.16	29.24	28.10	29.00	14,318
19 Aug 13	29.25000 +0.00	29.25	28.20	29.25	13,466
16 Aug 13	29.25000 +0.08	29.34	28.89	29.15	14,854
15 Aug 13	29.17000 +0.37	29.17	28.81	28.81	18,824
14 Aug 13	28.80000 +0.10	28.89	28.54	28.65	10,021
13 Aug 13	28.70000 -0.32	29.05	28.56	29.05	15,993
12 Aug 13	29.02000 +0.21	29.04	28.71	28.75	16,210
09 Aug 13	28.81000 +0.51	28.85	28.28	28.32	14,615
08 Aug 13	28.30000 +0.07	28.30	28.08	28.23	5,761
07 Aug 13	28.23000 +0.27	28.26	27.90	27.98	17,256
06 Aug 13	27.96000 -0.08	28.10	27.85	28.00	32,907
05 Aug 13	28.04000 -0.15	28.14	27.85	28.00	27,500
02 Aug 13	28.19000 +0.05	28.34	28.02	28.20	24,387
01 Aug 13	28.14000 +0.14	28.35	28.14	28.14	13,346
31 Jul 13	28.00000 -0.23	28.22	27.99	28.20	26,397
30 Jul 13	28.23000 +0.23	28.25	27.92	28.00	19,792
29 Jul 13	28.00000 -0.33	28.50	27.94	28.41	17,657
26 Jul 13	28.33000 -0.24	28.74	28.33	28.65	50,108
25 Jul 13	28.57000 +0.16	28.57	28.01	28.30	25,634
24 Jul 13	28.41000 +0.20	28.41	28.20	28.21	14,282
23 Jul 13	28.21000 +0.27	28.29	27.94	27.94	13,420
22 Jul 13	27.94000 -0.01	28.10	27.81	28.00	15,402
19 Jul 13	27.95000 -0.21	28.11	27.80	28.04	18,369
18 Jul 13	28.16000 -0.05	28.69	28.16	28.16	58,878
17 Jul 13	28.21000 +0.14	28.35	27.62	28.10	26,188
16 Jul 13	28.07000 +0.07	28.08	27.62	28.00	33,440
15 Jul 13	28.00000 -0.18	28.35	27.90	28.20	14,310
12 Jul 13	28.18000 +0.52	28.18	27.70	27.70	38,949
11 Jul 13	27.66000 +0.41	27.66	27.12	27.30	54,045
10 Jul 13	27.25000 -0.40	27.65	27.11	27.65	43,954
09 Jul 13	27.65000 +0.16	27.69	27.30	27.51	15,242
08 Jul 13	27.49000 +0.28	27.59	27.31	27.40	11,020
05 Jul 13	27.21000 -0.05	27.32	26.94	27.28	21,892
04 Jul 13	27.26000 +0.89	27.34	26.47	26.60	46,017
03 Jul 13	26.37000 -0.17	26.60	26.25	26.43	55,313
02 Jul 13	26.54000 +0.15	26.60	26.38	26.40	45,316
01 Jul 13	26.39000 +0.16	26.49	25.91	26.20	90,506
28 Jun 13	26.23000 -0.52	26.75	26.04	26.75	41,361
27 Jun 13	26.75000 +0.55	26.75	25.72	26.26	42,179
26 Jun 13	26.20000 +0.61	26.32	25.49	25.61	45,693
25 Jun 13	25.59000 +0.14	25.80	25.41	25.41	39,412
24 Jun 13	25.45000 -0.56	26.21	25.40	26.20	63,098
21 Jun 13	26.01000 -0.82	26.95	26.00	26.71	56,491
20 Jun 13	26.83000 -1.58	27.47	26.81	27.20	64,686
19 Jun 13	28.41000 -0.14	28.70	28.16	28.50	19,609
18 Jun 13	28.55000 -0.02	28.69	28.40	28.59	42,706
17 Jun 13	28.57000 +0.67	28.57	27.95	28.09	40,438
14 Jun 13	27.90000 +0.02	28.12	27.50	28.00	37,006
13 Jun 13	27.88000 +0.37	27.96	27.22	27.59	25,675
12 Jun 13	27.51000 -0.27	28.09	27.51	27.90	22,855
11 Jun 13	27.78000 -0.40	28.27	27.51	28.23	41,019
10 Jun 13	28.18000 +0.18	28.30	28.00	28.00	15,206
07 Jun 13	28.00000 -0.01	28.30	27.77	28.08	62,182
06 Jun 13	28.01000 -0.56	28.66	27.90	28.57	41,114
05 Jun 13	28.57000 -0.13	29.37	28.49	28.64	27,972
04 Jun 13	28.70000 +0.14	28.94	28.51	28.66	29,260
03 Jun 13	28.56000 -0.23	28.90	28.31	28.70	50,574
31 May 13	28.79000 -0.21	29.06	28.49	29.06	128,787
30 May 13	29.00000 +0.17	29.16	28.67	28.71	62,691
29 May 13	28.83000 -0.54	29.37	28.71	29.37	43,905
28 May 13	29.37000 +0.36	29.66	29.01	29.01	29,145
27 May 13	29.01000 +0.06	29.10	28.86	28.86	8,233
24 May 13	28.95000 -0.37	29.41	28.81	29.34	29,397
23 May 13	29.32000 +0.00	29.38	28.70	29.14	75,424
22 May 13	29.32000 -0.20	29.50	29.15	29.50	92,253
21 May 13	29.52000 +0.01	29.68	29.15	29.45	54,300
20 May 13	29.51000 +0.22	29.70	28.97	29.25	71,164
17 May 13	29.29000 +0.29	29.29	28.72	28.90	45,976
16 May 13	29.00000 +0.00	29.09	28.80	29.00	39,575
15 May 13	29.00000 +0.11	29.10	28.80	28.81	44,267
14 May 13	28.89000 +0.43	28.90	28.45	28.50	82,534
13 May 13	28.46000 +0.26	28.60	28.07	28.23	62,128
10 May 13	28.20000 +0.63	28.26	27.46	27.72	79,185
09 May 13	27.57000 +0.17	27.60	27.01	27.27	51,947
08 May 13	27.40000 +0.00	27.66	27.13	27.45	69,774
07 May 13	27.40000 +0.39	27.80	26.86	27.10	130,528
06 May 13	27.01000 +0.33	27.10	26.75	26.76	40,087
03 May 13	26.68000 -0.01	27.05	26.56	26.69	139,772
02 May 13	26.69000 -0.67	27.20	26.26	27.19	148,796
30 Apr 13	27.36000 -3.39	29.40	27.00	29.28	389,719
29 Apr 13	30.75000 +0.25	30.83	30.42	30.50	36,470
26 Apr 13	30.50000 -0.68	31.24	30.31	31.24	50,017
25 Apr 13	31.18000 +0.13	31.30	31.05	31.20	56,243
24 Apr 13	31.05000 -0.19	31.25	31.01	31.25	23,755
23 Apr 13	31.24000 +0.62	31.37	30.65	30.65	49,457
22 Apr 13	30.62000 -0.08	31.10	30.45	30.70	35,295
19 Apr 13	30.70000 -0.10	30.85	30.46	30.80	102,560
18 Apr 13	30.80000 +0.23	31.03	30.57	30.75	76,406
17 Apr 13	30.57000 -1.00	31.70	30.41	31.61	115,213
16 Apr 13	31.57000 -0.02	31.72	31.12	31.40	55,646
15 Apr 13	31.59000 -0.28	31.94	31.30	31.94	38,044
12 Apr 13	31.87000 -0.48	32.50	31.81	32.50	41,059
11 Apr 13	32.35000 +0.56	33.09	31.70	31.80	129,339
10 Apr 13	31.79000 +1.29	31.79	30.50	30.50	101,775
09 Apr 13	30.50000 +0.43	30.50	29.89	30.10	66,270
08 Apr 13	30.07000 -0.27	30.60	29.39	30.34	50,145
05 Apr 13	30.34000 -0.86	31.00	30.18	30.97	37,479
04 Apr 13	31.20000 -0.13	31.35	30.90	31.35	56,945
03 Apr 13	31.33000 -0.07	31.50	31.23	31.50	21,920
02 Apr 13	31.40000 +0.50	31.49	30.78	30.85	41,201
28 Mar 13	30.90000 -0.14	31.20	30.80	31.04	48,356
27 Mar 13	31.04000 -0.60	31.55	30.65	31.55	52,120
26 Mar 13	31.64000 +0.25	31.65	31.46	31.48	26,447
25 Mar 13	31.39000 -0.70	32.74	31.37	32.10	64,492
22 Mar 13	32.09000 +0.21	32.10	31.48	31.80	30,350
21 Mar 13	31.88000 -0.39	32.25	31.66	32.25	61,356
20 Mar 13	32.27000 +0.02	32.70	32.25	32.27	194,717
19 Mar 13	32.25000 -0.14	32.44	32.25	32.39	58,217
18 Mar 13	32.39000 -0.05	32.42	32.15	32.25	44,569
15 Mar 13	32.44000 +0.04	32.44	32.35	32.40	36,351
14 Mar 13	32.40000 -0.05	32.52	32.30	32.40	37,661
13 Mar 13	32.45000 +0.05	32.45	32.25	32.40	39,718
12 Mar 13	32.40000 -0.20	32.85	32.40	32.64	171,098
11 Mar 13	32.60000 +0.22	32.61	32.30	32.35	181,952
08 Mar 13	32.38000 +0.52	32.38	31.66	31.66	25,930
07 Mar 13	31.86000 -0.09	32.11	31.50	31.95	52,156
06 Mar 13	31.95000 +0.05	32.00	31.70	31.90	59,697
05 Mar 13	31.90000 +1.80	31.90	30.07	30.07	94,111
04 Mar 13	30.10000 -0.30	30.44	28.65	30.06	90,782
01 Mar 13	30.40000 -0.15	30.65	29.86	30.50	66,690
28 Feb 13	30.55000 -0.39	31.00	30.39	31.00	188,554
27 Feb 13	30.94000 -0.01	31.03	30.81	30.90	276,853
26 Feb 13	30.95000 -0.32	31.10	30.80	31.10	37,240
25 Feb 13	31.27000 -0.09	31.68	31.20	31.35	57,978
22 Feb 13	31.36000 +0.78	31.48	30.51	30.51	93,409
21 Feb 13	30.58000 -0.62	31.20	30.47	31.10	69,095
20 Feb 13	31.20000 -0.05	31.50	31.11	31.12	30,888
19 Feb 13	31.25000 +0.46	31.25	30.79	30.80	56,925
18 Feb 13	30.79000 +0.04	30.80	30.49	30.60	78,070
15 Feb 13	30.75000 +0.70	30.87	29.95	30.00	96,217
14 Feb 13	30.05000 -0.01	30.15	29.67	30.00	39,152
13 Feb 13	30.06000 +0.17	30.38	29.90	29.90	45,727
12 Feb 13	29.89000 +0.15	30.02	29.74	29.74	36,734
11 Feb 13	29.74000 +0.14	30.05	29.47	29.50	78,168
08 Feb 13	29.60000 +0.40	29.63	29.15	29.25	56,753
07 Feb 13	29.20000 -0.11	29.35	28.72	29.35	42,476
06 Feb 13	29.31000 +0.31	29.40	28.99	29.00	85,325
05 Feb 13	29.00000 +0.00	29.05	28.93	29.00	35,903
04 Feb 13	29.00000 -0.36	29.40	28.90	29.14	42,484
01 Feb 13	29.36000 +1.06	29.47	28.30	28.30	65,414
31 Jan 13	28.30000 +0.20	28.39	27.93	28.10	42,838
30 Jan 13	28.10000 -0.54	28.75	27.61	28.60	62,462
29 Jan 13	28.64000 -0.51	28.89	28.31	28.85	64,701
28 Jan 13	29.15000 +0.25	29.20	28.87	28.90	21,609
25 Jan 13	28.90000 +0.19	29.07	28.70	28.75	93,256
24 Jan 13	28.71000 +0.27	28.71	28.28	28.35	31,529
23 Jan 13	28.44000 +0.32	28.44	27.60	28.15	34,315
22 Jan 13	28.12000 -0.58	28.91	28.01	28.64	51,869
21 Jan 13	28.70000 +0.64	28.70	28.00	28.10	43,066
18 Jan 13	28.06000 +0.11	28.10	27.90	28.00	70,377
17 Jan 13	27.95000 +0.63	27.95	27.30	27.30	33,039
16 Jan 13	27.32000 +0.17	27.47	26.95	27.19	25,792
15 Jan 13	27.15000 +0.20	27.35	26.95	27.00	21,975
14 Jan 13	26.95000 -0.11	27.48	26.95	27.10	120,129
11 Jan 13	27.06000 -0.07	27.24	27.05	27.10	133,778
10 Jan 13	27.13000 -0.02	27.25	27.01	27.20	58,898
09 Jan 13	27.15000 +0.10	27.25	27.05	27.10	117,489
08 Jan 13	27.05000 +0.05	27.40	27.00	27.05	43,489
07 Jan 13	27.00000 +0.44	27.00	26.50	26.55	31,511
04 Jan 13	26.56000 +0.56	26.56	25.90	26.00	15,481
03 Jan 13	26.00000 -0.54	26.60	25.95	26.55	24,617
02 Jan 13	26.54000 +0.39	26.54	26.15	26.15	25,193
31 Dec 12	26.15000 +0.09	26.23	26.05	26.23	2,665
28 Dec 12	26.06000 -0.30	26.45	26.06	26.30	24,172
27 Dec 12	26.36000 -0.07	26.50	26.15	26.35	8,768
24 Dec 12	26.43000 +0.02	26.45	26.40	26.45	16,927
21 Dec 12	26.40500 -0.31	26.85	26.41	26.85	42,586
20 Dec 12	26.71500 -0.22	26.95	26.70	26.95	17,149
19 Dec 12	26.93000 -0.15	27.20	26.85	27.05	36,142
18 Dec 12	27.08000 +0.46	27.56	26.65	26.65	51,895
17 Dec 12	26.62000 +0.44	26.62	25.88	26.11	41,789
14 Dec 12	26.18500 -0.22	26.40	26.10	26.40	15,800
13 Dec 12	26.40000 -0.44	26.85	26.32	26.75	18,499
12 Dec 12	26.84000 +0.34	26.86	26.49	26.49	18,899
11 Dec 12	26.50000 +0.57	26.50	25.82	25.90	43,652
10 Dec 12	25.93500 -0.16	26.10	25.85	26.10	6,110
07 Dec 12	26.09500 +0.52	26.09	25.55	25.55	38,183
06 Dec 12	25.57500 -0.02	25.79	25.48	25.50	20,734
05 Dec 12	25.59500 +0.22	25.59	25.15	25.31	48,758
04 Dec 12	25.38000 +0.07	25.39	25.25	25.25	12,533
03 Dec 12	25.30500 -0.10	25.40	25.30	25.33	6,451
30 Nov 12	25.40500 +0.41	25.51	25.05	25.05	29,582
29 Nov 12	24.99500 +0.52	25.10	24.43	24.43	69,718
28 Nov 12	24.47500 -0.32	24.80	24.35	24.75	65,269
27 Nov 12	24.80000 -0.20	25.00	24.75	25.00	7,922
26 Nov 12	25.00000 -0.15	25.34	24.98	25.00	28,803
23 Nov 12	25.15000 +0.35	25.15	24.61	24.80	29,506
22 Nov 12	24.80000 -0.10	24.86	24.70	24.80	11,027
21 Nov 12	24.90000 +0.13	24.90	24.72	24.74	9,943
20 Nov 12	24.77000 +0.05	24.77	24.50	24.65	18,856
19 Nov 12	24.72000 +0.50	24.75	24.34	24.34	11,223
16 Nov 12	24.22000 -0.38	24.65	24.15	24.57	21,027
15 Nov 12	24.59500 -0.25	24.75	24.44	24.75	18,834
14 Nov 12	24.84500 +0.13	24.84	24.55	24.70	22,044
13 Nov 12	24.72000 -0.57	25.20	24.60	25.20	37,344
12 Nov 12	25.28500 -0.24	25.70	25.10	25.68	26,757
09 Nov 12	25.52500 +0.13	25.58	25.17	25.53	32,277
08 Nov 12	25.40000 +0.10	25.59	25.35	25.50	50,031
07 Nov 12	25.30000 +0.20	25.50	25.16	25.16	18,376
06 Nov 12	25.10000 +0.39	25.36	24.79	24.79	26,392
05 Nov 12	24.71500 -0.22	24.95	24.60	24.95	8,304
02 Nov 12	24.93500 +0.68	24.95	24.20	24.30	17,362
01 Nov 12	24.25000 -0.01	24.32	24.17	24.30	13,074
31 Oct 12	24.26500 -0.34	24.78	24.20	24.55	35,705
30 Oct 12	24.60000 +0.49	24.90	24.11	24.11	32,442
29 Oct 12	24.11500 -0.18	24.27	24.01	24.27	9,684
26 Oct 12	24.30000 -0.48	24.75	24.19	24.75	16,053
25 Oct 12	24.78000 -0.13	24.95	24.75	24.85	15,307
24 Oct 12	24.91000 +0.49	24.92	24.45	24.45	54,719
23 Oct 12	24.41500 +0.02	24.44	24.24	24.35	33,309
22 Oct 12	24.40000 -0.20	24.67	24.28	24.55	28,901
19 Oct 12	24.60000 -0.24	24.93	24.60	24.85	18,103
18 Oct 12	24.84000 -0.01	24.90	24.58	24.90	17,579
17 Oct 12	24.85000 -0.10	25.15	24.75	25.15	210,950
16 Oct 12	24.95500 +0.35	25.20	24.67	24.70	109,353
15 Oct 12	24.60000 +0.41	24.70	24.16	24.16	33,051
12 Oct 12	24.19500 -0.17	24.35	24.11	24.35	12,375
11 Oct 12	24.36000 +0.09	24.43	24.25	24.35	9,024
10 Oct 12	24.27500 -0.49	24.80	24.27	24.75	298,575
09 Oct 12	24.76000 -0.07	24.89	24.74	24.82	23,279
08 Oct 12	24.83500 -0.10	25.05	24.83	24.85	20,124
05 Oct 12	24.93000 +0.67	25.03	24.35	24.35	49,925
04 Oct 12	24.26000 -0.19	24.40	24.01	24.40	39,671
03 Oct 12	24.45000 -0.30	24.85	24.35	24.75	41,769
02 Oct 12	24.75500 -0.50	25.50	24.75	25.25	31,221
01 Oct 12	25.25000 +0.36	25.70	24.89	25.01	114,824
28 Sep 12	24.89000 -0.11	25.25	24.89	25.10	31,078
27 Sep 12	25.00000 +0.24	25.08	24.75	24.75	35,476
26 Sep 12	24.76500 -0.94	25.72	24.76	25.72	42,857
25 Sep 12	25.70000 +0.55	25.93	25.30	25.32	74,704
24 Sep 12	25.15000 -0.18	25.42	25.08	25.42	22,591
21 Sep 12	25.33500 +0.19	25.42	25.00	25.09	56,240
20 Sep 12	25.14000 -0.05	25.25	24.85	25.15	24,563
19 Sep 12	25.19000 -0.24	25.49	25.15	25.45	31,176
18 Sep 12	25.43000 -0.26	25.68	25.32	25.68	27,618
17 Sep 12	25.69000 +0.22	25.80	25.35	25.35	46,171
14 Sep 12	25.47500 +0.33	25.50	25.17	25.17	30,992
13 Sep 12	25.15000 +0.00	25.15	24.96	25.05	29,879
12 Sep 12	25.15000 +0.48	25.17	24.61	24.68	59,197
11 Sep 12	24.67000 +0.05	24.67	24.20	24.59	26,969
10 Sep 12	24.62000 +0.17	24.62	24.30	24.30	18,474
07 Sep 12	24.45000 +0.29	24.49	24.10	24.23	39,009
06 Sep 12	24.16000 +0.06	24.35	23.80	24.00	30,416
05 Sep 12	24.10000 +0.45	24.15	23.65	23.70	23,681
04 Sep 12	23.64500 -0.20	23.85	23.45	23.84	21,421
03 Sep 12	23.84500 -0.03	23.99	23.71	23.95	8,753
31 Aug 12	23.88000 +0.48	24.10	23.36	23.36	32,649
30 Aug 12	23.40000 +0.19	23.45	23.20	23.20	18,217
29 Aug 12	23.21000 -0.14	23.40	23.21	23.30	25,034
28 Aug 12	23.35000 +0.33	23.35	22.95	23.10	17,587
27 Aug 12	23.02000 +0.16	23.05	22.75	22.80	11,397
24 Aug 12	22.86000 +0.11	22.89	22.44	22.75	16,641
23 Aug 12	22.75000 +0.05	22.99	22.55	22.75	16,592
22 Aug 12	22.70000 -0.07	22.85	22.60	22.75	58,766
21 Aug 12	22.77000 +0.02	22.80	22.69	22.75	74,554
20 Aug 12	22.75000 +0.00	22.85	22.70	22.75	14,480
17 Aug 12	22.75000 +0.55	22.77	22.20	22.20	38,636
16 Aug 12	22.20000 +0.10	22.35	22.05	22.13	18,785
15 Aug 12	22.10000 -0.17	22.33	22.10	22.31	8,526
14 Aug 12	22.27000 -0.49	22.80	22.27	22.70	6,993
13 Aug 12	22.76000 +0.11	22.80	22.61	22.61	14,786
10 Aug 12	22.64500 -0.10	22.80	22.42	22.72	19,961
09 Aug 12	22.75000 +0.15	22.75	22.57	22.60	45,515
08 Aug 12	22.60000 -0.17	22.79	22.52	22.77	12,742
07 Aug 12	22.77000 -0.03	22.80	22.62	22.80	22,135
06 Aug 12	22.80000 +0.05	22.80	22.70	22.80	27,959
03 Aug 12	22.75000 +0.20	22.79	22.64	22.67	24,894
02 Aug 12	22.55000 -0.30	22.90	22.42	22.90	44,862
01 Aug 12	22.85000 -0.10	22.95	22.75	22.95	23,312
31 Jul 12	22.95000 -0.05	23.00	22.81	23.00	34,165
30 Jul 12	23.00000 +0.00	23.00	22.89	23.00	49,337
27 Jul 12	22.99500 +0.00	23.02	22.80	23.00	20,948
26 Jul 12	23.00000 +0.05	23.05	22.90	23.00	41,754
25 Jul 12	22.95000 +0.03	23.19	22.84	23.00	39,840
24 Jul 12	22.91500 -0.01	23.08	22.85	23.00	104,659
23 Jul 12	22.93000 -0.47	23.32	22.59	23.31	31,256
20 Jul 12	23.40000 +0.25	23.40	22.92	23.30	55,547
19 Jul 12	23.15000 +0.26	23.20	22.90	22.99	30,373
18 Jul 12	22.88500 +1.28	22.89	21.60	21.64	22,588
17 Jul 12	21.60000 -0.32	22.15	21.60	21.90	27,442
16 Jul 12	21.92500 -0.53	22.41	21.80	22.36	39,886
13 Jul 12	22.45000 -0.01	22.65	22.36	22.50	33,399
12 Jul 12	22.46500 -0.43	22.99	22.47	22.91	34,701
11 Jul 12	22.90000 -0.07	22.96	22.72	22.89	38,784
10 Jul 12	22.97000 -0.03	23.41	22.80	22.95	35,982
09 Jul 12	23.00000 +0.26	23.08	22.56	22.70	35,676
06 Jul 12	22.74000 +0.29	23.42	22.40	22.40	71,374
05 Jul 12	22.45000 -0.40	23.00	22.35	22.80	31,762
04 Jul 12	22.85000 -0.40	23.16	22.80	23.15	14,490
03 Jul 12	23.25000 -0.03	23.38	23.00	23.28	14,359
02 Jul 12	23.28500 +1.41	23.30	21.91	21.95	67,290
29 Jun 12	21.87500 +1.32	21.94	20.70	20.75	73,289
28 Jun 12	20.55500 +0.33	20.56	19.95	20.41	36,437
27 Jun 12	20.23000 +0.68	21.10	19.50	19.55	67,421
26 Jun 12	19.54500 +0.25	19.60	19.20	19.20	33,129
25 Jun 12	19.30000 -0.34	19.49	19.20	19.40	522,549
22 Jun 12	19.63500 -0.32	20.45	19.50	20.45	671,646
21 Jun 12	19.96000 -0.17	20.53	19.86	20.13	176,532
20 Jun 12	20.13000 -0.52	20.24	19.89	20.24	32,106
19 Jun 12	20.65000 +0.34	20.90	20.12	20.12	32,018
18 Jun 12	20.31000 -0.19	21.47	20.13	21.32	20,088
15 Jun 12	20.50000 +0.64	20.69	19.56	19.56	29,886
14 Jun 12	19.86000 -0.29	20.48	19.77	20.15	14,654
13 Jun 12	20.15000 -0.19	20.94	20.14	20.39	25,290
12 Jun 12	20.34500 -0.50	21.20	20.25	20.85	32,145
11 Jun 12	20.84000 -0.24	21.68	20.84	21.50	18,990
08 Jun 12	21.08000 -0.62	21.49	20.81	21.37	17,816
07 Jun 12	21.70000 +0.40	21.77	20.81	21.33	25,557
06 Jun 12	21.30500 +0.37	21.65	20.56	20.56	25,825
05 Jun 12	20.93500 +0.35	21.00	20.49	20.74	13,976
04 Jun 12	20.58500 -0.31	20.73	20.06	20.72	20,307
01 Jun 12	20.89500 -0.82	21.72	20.80	21.72	14,947
31 May 12	21.72000 +0.44	21.77	21.34	21.34	27,876
30 May 12	21.28000 -0.35	21.83	21.17	21.62	33,101
29 May 12	21.63500 +0.41	21.70	20.77	21.32	11,804
28 May 12	21.23000 +0.03	21.85	21.20	21.20	7,199
25 May 12	21.20000 +0.32	21.42	20.89	20.89	19,821
24 May 12	20.88500 +0.19	21.29	20.35	20.78	20,138
23 May 12	20.69500 -0.32	21.22	20.61	20.97	12,582
22 May 12	21.01500 +0.04	21.45	20.73	21.08	64,936
21 May 12	20.97500 -0.14	21.50	20.98	21.10	23,906
18 May 12	21.11500 -0.11	21.20	20.63	21.10	34,135
17 May 12	21.23000 -0.09	21.60	21.22	21.39	13,887
16 May 12	21.32000 -0.25	22.00	21.26	21.26	20,120
15 May 12	21.56500 -0.24	22.21	21.35	22.00	20,263
14 May 12	21.81000 -0.30	22.43	21.81	22.15	24,271
11 May 12	22.11000 -0.04	22.27	21.90	22.08	16,108
10 May 12	22.15000 +0.49	22.40	21.08	22.40	30,284
09 May 12	21.65500 -0.39	22.48	21.42	22.11	30,274
08 May 12	22.04000 -0.65	22.69	22.00	22.53	50,789
07 May 12	22.69500 +0.10	22.89	21.95	22.19	36,266
04 May 12	22.59000 +0.89	22.98	21.89	21.90	93,451
03 May 12	21.70000 -0.10	21.99	21.57	21.88	22,847
02 May 12	21.80500 -0.13	22.22	21.51	22.00	29,816
30 Apr 12	21.93000 -0.31	22.35	21.42	22.13	16,552
27 Apr 12	22.23500 +0.65	22.30	21.18	21.36	16,378
26 Apr 12	21.58500 +0.08	21.89	21.25	21.70	25,203
25 Apr 12	21.50000 +0.65	21.74	21.00	21.00	32,685
24 Apr 12	20.85000 +0.18	21.07	20.66	20.67	14,616
23 Apr 12	20.67000 -1.06	21.39	20.65	21.39	21,905
20 Apr 12	21.73000 -0.07	22.18	21.41	21.80	29,307
19 Apr 12	21.79500 -0.41	22.32	21.79	22.32	59,139
18 Apr 12	22.20500 -0.06	22.40	22.10	22.30	14,201
17 Apr 12	22.26500 +0.11	22.35	22.03	22.16	37,232
16 Apr 12	22.15000 -0.27	22.33	21.91	22.24	42,808
13 Apr 12	22.41500 -0.09	23.25	22.13	22.48	71,765
12 Apr 12	22.51000 +0.09	22.81	22.05	22.48	45,985
11 Apr 12	22.42500 +0.41	22.76	21.70	21.94	37,114
10 Apr 12	22.01000 -0.76	23.00	22.01	22.43	30,974
05 Apr 12	22.77000 +0.08	23.08	22.52	22.67	14,020
04 Apr 12	22.69000 -0.97	23.60	22.52	23.50	45,128
03 Apr 12	23.65500 -0.25	24.07	23.43	23.97	68,999
02 Apr 12	23.90500 +0.03	24.28	23.87	24.05	67,251
30 Mar 12	23.88000 -0.01	24.36	23.85	24.00	34,531
29 Mar 12	23.88500 -0.44	24.46	23.86	24.45	18,637
28 Mar 12	24.33000 -0.18	24.78	24.25	24.56	30,638
27 Mar 12	24.51000 +0.09	24.76	24.41	24.41	26,775
26 Mar 12	24.41500 +0.37	24.43	23.92	24.05	38,886
23 Mar 12	24.05000 -0.48	24.74	23.86	24.57	40,607
22 Mar 12	24.53000 -0.16	24.70	23.76	24.67	65,210
21 Mar 12	24.69500 -0.16	25.00	24.45	24.86	74,407
20 Mar 12	24.85000 +0.03	24.88	24.49	24.82	41,406
19 Mar 12	24.82000 +0.01	24.95	24.42	24.69	27,526
16 Mar 12	24.81000 -0.17	25.11	24.52	25.00	378,858
15 Mar 12	24.98000 +0.18	25.07	24.42	24.80	48,602
14 Mar 12	24.80000 +0.02	24.98	24.38	24.80	20,985
13 Mar 12	24.77500 +0.52	24.82	24.00	24.39	36,147
12 Mar 12	24.25000 +0.19	24.36	24.00	24.04	36,293
09 Mar 12	24.06000 +0.12	24.48	24.01	24.19	48,012
08 Mar 12	23.94000 +0.11	24.25	23.66	23.95	117,297
07 Mar 12	23.83000 -0.34	24.09	22.75	23.03	94,172
06 Mar 12	24.17000 -0.98	25.35	24.00	25.33	52,443
05 Mar 12	25.15000 -0.26	25.35	25.05	25.07	205,846
02 Mar 12	25.40500 +0.45	25.56	24.84	24.90	85,336
01 Mar 12	24.95500 +0.13	24.95	24.50	24.50	31,109
29 Feb 12	24.82500 -0.06	24.89	23.82	24.34	55,210
28 Feb 12	24.89000 +0.31	24.92	24.51	24.59	30,090
27 Feb 12	24.58000 -0.07	24.75	24.06	24.59	71,973
24 Feb 12	24.64500 +0.38	24.78	23.62	24.23	83,434
23 Feb 12	24.27000 +0.17	24.52	24.05	24.05	49,900
22 Feb 12	24.10000 +0.00	24.33	24.05	24.06	43,194
21 Feb 12	24.10000 -0.18	24.47	24.03	24.08	132,053
20 Feb 12	24.28500 -0.41	24.60	23.63	24.38	97,095
17 Feb 12	24.69000 +0.58	24.69	24.06	24.20	27,635
16 Feb 12	24.11000 -0.06	24.23	23.80	23.83	120,499
15 Feb 12	24.17500 +0.67	24.30	23.64	23.64	101,294
14 Feb 12	23.50000 +0.13	23.73	22.91	23.33	74,697
13 Feb 12	23.37500 +0.47	23.38	22.95	23.01	27,323
10 Feb 12	22.90500 -0.11	23.05	22.85	22.85	30,317
09 Feb 12	23.02000 +0.12	23.06	22.81	23.00	155,715
08 Feb 12	22.90000 +0.19	22.96	22.69	22.90	35,011
07 Feb 12	22.71000 -0.12	23.00	22.26	23.00	36,920
06 Feb 12	22.83000 -0.01	23.00	22.20	22.61	35,201
03 Feb 12	22.84500 +0.67	22.85	22.20	22.20	34,342
02 Feb 12	22.17000 +0.09	22.29	21.95	22.16	40,013
01 Feb 12	22.07500 +0.94	22.20	21.14	21.20	105,641
31 Jan 12	21.13500 +1.14	21.45	20.30	20.30	106,655
30 Jan 12	19.99500 -0.23	20.09	19.65	20.05	40,238
27 Jan 12	20.22500 +0.43	20.56	19.42	19.88	57,057
26 Jan 12	19.80000 +0.32	20.03	19.64	19.67	28,968
25 Jan 12	19.48000 -0.17	19.80	18.95	19.80	75,618
24 Jan 12	19.65000 -0.47	19.90	19.61	19.89	44,951
23 Jan 12	20.12000 -0.33	20.35	19.89	20.11	48,734
20 Jan 12	20.45500 +0.03	20.59	19.85	20.42	82,674
19 Jan 12	20.42000 +0.42	20.60	19.97	19.97	62,638
18 Jan 12	20.00000 +0.06	20.07	19.68	19.96	35,418
17 Jan 12	19.94000 +0.32	19.99	19.62	19.78	33,626
16 Jan 12	19.62500 +0.27	19.70	18.89	19.12	40,721
13 Jan 12	19.35000 +0.09	19.61	19.22	19.27	35,747
12 Jan 12	19.26000 +0.30	19.35	18.97	18.97	22,782
11 Jan 12	18.96500 -0.16	19.50	18.89	19.27	46,362
10 Jan 12	19.12000 +0.25	19.30	18.92	18.92	55,185
09 Jan 12	18.87000 +0.32	19.16	18.62	18.67	73,852
06 Jan 12	18.55000 +0.63	18.73	17.99	18.00	76,037
05 Jan 12	17.91500 -0.54	18.47	17.78	18.46	52,332
04 Jan 12	18.46000 -0.30	19.09	18.35	18.84	63,010
03 Jan 12	18.75500 -0.02	19.26	18.65	18.91	48,169
02 Jan 12	18.77500 +0.58	18.80	18.21	18.23	26,108
30 Dec 11	18.19000 +0.05	18.25	18.06	18.13	15,378
29 Dec 11	18.14000 +0.19	18.17	17.95	17.95	17,863
28 Dec 11	17.95000 -0.13	18.26	17.90	18.23	26,107
27 Dec 11	18.08500 -0.03	18.25	18.00	18.10	15,504
23 Dec 11	18.11000 -0.07	18.35	18.09	18.30	32,270
22 Dec 11	18.18500 -0.03	18.38	18.00	18.26	84,891
21 Dec 11	18.21500 -0.28	18.90	18.07	18.80	42,137
20 Dec 11	18.50000 +0.15	18.61	17.91	18.26	147,817
19 Dec 11	18.35000 -0.17	19.19	18.20	18.33	74,884
16 Dec 11	18.52000 +0.00	18.98	18.15	18.52	86,484
15 Dec 11	18.52000 +0.70	19.27	17.59	17.87	201,541
14 Dec 11	17.82000 -1.39	18.84	17.57	18.44	125,520
13 Dec 11	19.21000 -0.52	19.82	18.87	19.58	117,358
12 Dec 11	19.72500 -0.98	20.98	19.73	20.74	146,942
09 Dec 11	20.71000 +0.49	20.71	20.06	20.22	44,669
08 Dec 11	20.21500 -0.59	21.19	20.13	20.91	92,849
07 Dec 11	20.81000 -0.38	21.67	20.50	21.34	87,076
06 Dec 11	21.18500 -0.70	22.18	21.18	21.69	71,191
05 Dec 11	21.89000 +1.14	22.47	20.83	21.21	116,814
02 Dec 11	20.75000 +0.03	21.32	20.39	20.90	90,676
01 Dec 11	20.72000 +0.23	20.84	20.10	20.60	79,298
30 Nov 11	20.49000 +1.08	20.49	19.19	19.30	106,905
29 Nov 11	19.40500 -0.16	19.53	19.16	19.53	51,694
28 Nov 11	19.56500 +1.30	19.57	18.36	18.36	27,404
25 Nov 11	18.26500 +0.18	18.40	17.95	18.08	19,703
24 Nov 11	18.08500 +0.40	18.40	17.72	17.76	84,446
23 Nov 11	17.68500 -0.56	18.24	17.67	18.13	65,446
22 Nov 11	18.24000 -0.42	18.66	18.15	18.66	46,472
21 Nov 11	18.66000 -0.84	19.50	18.55	19.50	68,394
18 Nov 11	19.50000 +0.07	19.75	19.31	19.50	48,858
17 Nov 11	19.43500 -0.57	20.00	19.34	20.00	30,898
16 Nov 11	20.00000 -0.45	20.62	19.96	20.44	108,635
15 Nov 11	20.45000 +0.60	20.45	19.48	19.80	72,551
14 Nov 11	19.85000 -0.22	20.20	19.74	20.20	15,132
11 Nov 11	20.06500 +0.61	20.17	19.53	19.56	46,709
10 Nov 11	19.45000 -0.67	20.12	19.16	19.99	79,622
09 Nov 11	20.12000 -0.56	20.99	19.95	20.98	33,017
08 Nov 11	20.68000 +0.68	21.10	20.14	20.15	65,221
07 Nov 11	20.00000 -0.14	20.19	19.88	20.19	50,224
04 Nov 11	20.14000 -0.61	20.79	20.14	20.77	92,902
03 Nov 11	20.75000 +0.45	20.85	20.07	20.21	46,517
02 Nov 11	20.30000 +0.26	21.11	19.92	20.09	65,589
01 Nov 11	20.04000 -0.58	20.39	19.80	20.33	73,714
31 Oct 11	20.62000 -0.13	20.91	20.50	20.87	36,626
28 Oct 11	20.75000 -0.34	21.10	20.50	21.09	52,017
27 Oct 11	21.09000 +0.95	21.09	20.52	20.52	53,321
26 Oct 11	20.14000 +0.01	20.38	19.88	20.03	17,086
25 Oct 11	20.13000 +0.20	20.22	19.55	19.93	29,280
24 Oct 11	19.93000 -0.35	20.38	19.69	20.38	68,910
21 Oct 11	20.28000 +0.53	20.39	19.65	19.85	40,576
20 Oct 11	19.75500 -0.37	20.13	19.57	19.65	30,518
19 Oct 11	20.12500 -0.21	20.42	19.82	20.40	46,008
18 Oct 11	20.33500 +0.01	20.60	19.92	20.10	77,358
17 Oct 11	20.32000 -0.22	20.89	20.00	20.89	37,675
14 Oct 11	20.54000 +0.18	20.70	20.07	20.35	68,462
13 Oct 11	20.36000 -0.59	21.20	20.24	20.91	132,021
12 Oct 11	20.95000 +0.28	20.95	20.25	20.67	88,124
11 Oct 11	20.67500 +0.01	20.80	20.27	20.73	46,794
10 Oct 11	20.66000 +0.43	20.85	19.83	20.22	37,431
07 Oct 11	20.23000 +0.65	20.30	19.48	19.75	49,696
06 Oct 11	19.58000 +0.58	19.58	18.93	19.20	62,931
05 Oct 11	18.99500 +0.80	19.00	18.20	18.74	145,070
04 Oct 11	18.20000 -0.92	19.10	17.90	19.10	173,751
03 Oct 11	19.12000 -1.27	20.00	19.01	20.00	55,216
30 Sep 11	20.39500 +0.20	20.74	20.00	20.66	71,138
29 Sep 11	20.19000 -0.42	20.85	19.84	20.62	83,840
28 Sep 11	20.61500 -1.78	23.49	20.56	22.94	148,315
27 Sep 11	22.40000 +2.59	22.40	19.79	19.89	129,437
26 Sep 11	19.81000 +1.43	19.88	17.85	18.07	85,021
23 Sep 11	18.37500 -0.63	19.00	17.56	18.99	92,676
22 Sep 11	19.00000 -1.05	19.65	18.86	19.65	60,845
21 Sep 11	20.04500 -0.33	20.45	19.78	20.17	57,772
20 Sep 11	20.37500 +0.26	20.69	20.00	20.01	34,421
19 Sep 11	20.11500 -0.64	20.34	20.00	20.30	43,303
16 Sep 11	20.75500 +0.50	20.75	20.09	20.58	72,815
15 Sep 11	20.25500 +0.82	20.42	19.60	19.65	52,452
14 Sep 11	19.43500 +0.23	19.66	18.90	19.01	37,130
13 Sep 11	19.20000 -0.03	19.50	18.25	19.50	138,986
12 Sep 11	19.23000 -1.10	19.94	18.77	19.94	65,436
09 Sep 11	20.33000 -0.89	21.11	20.19	21.00	57,908
08 Sep 11	21.22000 -0.20	21.66	20.90	21.66	62,910
07 Sep 11	21.42000 +0.94	21.85	20.56	21.12	129,104
06 Sep 11	20.48000 -0.51	21.05	20.14	20.88	66,226
05 Sep 11	20.99000 -1.75	22.11	20.51	22.11	100,496
02 Sep 11	22.74000 -1.15	23.51	22.51	23.51	74,717
01 Sep 11	23.88500 +0.01	23.94	23.00	23.84	47,784
31 Aug 11	23.87000 +1.17	24.09	22.78	23.00	68,086
30 Aug 11	22.70500 +0.22	23.00	22.20	22.67	55,251
29 Aug 11	22.48500 +0.57	22.83	22.19	22.41	27,292
26 Aug 11	21.92000 -0.27	22.52	21.43	22.19	97,584
25 Aug 11	22.19500 +0.13	22.69	22.00	22.39	50,864
24 Aug 11	22.07000 +0.47	22.77	21.70	21.95	65,886
23 Aug 11	21.60500 +0.24	22.05	21.50	21.88	90,231
22 Aug 11	21.36500 +0.60	22.05	20.85	20.88	73,812
19 Aug 11	20.76500 -0.33	21.32	20.09	21.11	71,835
18 Aug 11	21.09000 -1.41	22.47	20.74	22.47	59,322
17 Aug 11	22.50000 -0.10	22.74	22.21	22.59	65,748
16 Aug 11	22.60000 -0.36	23.03	22.10	23.03	33,719
15 Aug 11	22.96000 -0.04	23.28	22.00	23.11	71,034
12 Aug 11	23.00000 +0.57	23.20	21.90	22.69	88,395
11 Aug 11	22.43500 +1.15	22.70	20.75	21.81	84,077
10 Aug 11	21.28500 -0.56	22.98	20.89	22.34	113,792
09 Aug 11	21.84000 +0.40	21.93	19.50	20.80	192,871
08 Aug 11	21.44500 -1.42	22.84	21.20	22.49	71,049
05 Aug 11	22.86000 +0.39	23.60	20.98	21.47	124,031
04 Aug 11	22.47500 -0.77	24.05	22.00	23.50	109,754
03 Aug 11	23.24500 -1.74	24.84	22.98	24.44	157,377
02 Aug 11	24.98500 -0.86	25.84	24.87	25.58	35,272
01 Aug 11	25.85000 -0.15	26.45	25.62	26.34	67,918
29 Jul 11	26.00000 -0.05	26.50	25.65	26.10	68,746
28 Jul 11	26.05000 -0.61	26.42	25.84	26.28	48,042
27 Jul 11	26.65500 -0.33	27.00	26.28	26.99	40,272
26 Jul 11	26.98500 -0.18	27.33	26.66	27.08	30,549
25 Jul 11	27.16500 -0.14	27.60	27.12	27.35	35,473
22 Jul 11	27.30500 +0.05	27.60	27.14	27.60	29,121
21 Jul 11	27.25500 +0.04	27.50	26.97	27.40	18,464
20 Jul 11	27.21500 +0.33	27.59	26.75	27.16	28,285
19 Jul 11	26.89000 +0.29	27.20	26.45	26.45	25,403
18 Jul 11	26.60000 -0.42	26.93	26.45	26.92	27,709
15 Jul 11	27.02000 -0.17	27.17	26.41	27.17	20,483
14 Jul 11	27.19500 -0.11	27.53	26.82	27.35	31,564
13 Jul 11	27.30500 -0.23	27.41	26.58	27.38	45,927
12 Jul 11	27.53000 -0.36	27.98	27.00	27.57	55,610
11 Jul 11	27.89500 -0.64	28.24	27.45	28.24	47,647
08 Jul 11	28.53000 -0.68	29.30	28.32	29.30	125,176
07 Jul 11	29.21500 +0.63	29.25	28.34	28.58	50,805
06 Jul 11	28.58500 +0.26	28.67	28.08	28.32	39,678
05 Jul 11	28.32000 +0.07	28.45	28.08	28.21	35,879
04 Jul 11	28.24500 +0.35	28.40	27.93	28.00	26,462
01 Jul 11	27.89500 +0.46	28.13	27.50	27.50	56,961
30 Jun 11	27.43500 -0.17	27.72	27.06	27.71	68,277
29 Jun 11	27.60000 +0.58	27.83	27.11	27.33	97,076
28 Jun 11	27.02000 +0.97	27.38	25.82	26.10	107,632
27 Jun 11	26.05500 +0.11	26.44	25.50	25.94	44,084
24 Jun 11	25.94500 -0.98	26.43	25.80	26.13	40,359
23 Jun 11	26.92500 -0.49	27.40	26.64	27.40	72,454
22 Jun 11	27.41000 -0.16	27.69	27.33	27.58	24,367
21 Jun 11	27.56500 +0.39	27.68	27.18	27.32	30,048
20 Jun 11	27.18000 -0.10	27.41	27.00	27.05	28,691
17 Jun 11	27.28000 -0.22	27.55	27.13	27.52	31,036
16 Jun 11	27.50500 -0.20	27.55	27.33	27.55	26,138
15 Jun 11	27.71000 -0.12	27.84	27.48	27.78	29,054
14 Jun 11	27.83000 +0.03	27.84	27.60	27.84	12,897
13 Jun 11	27.79500 +0.16	27.83	27.55	27.55	18,580
10 Jun 11	27.64000 -0.15	27.84	27.59	27.82	17,323
09 Jun 11	27.78500 +0.11	28.05	27.61	27.67	40,360
08 Jun 11	27.67000 -0.36	28.05	27.65	28.00	17,551
07 Jun 11	28.03500 +0.05	28.10	27.81	27.99	23,509
06 Jun 11	27.99000 -0.14	28.11	27.85	28.10	11,478
03 Jun 11	28.12500 +0.02	28.32	27.81	28.12	25,248
02 Jun 11	28.10500 -0.08	28.26	27.86	27.90	25,942
01 Jun 11	28.18000 +0.55	28.27	27.60	27.80	55,660
31 May 11	27.63000 +0.24	27.74	27.40	27.50	58,679
30 May 11	27.39000 +0.20	27.63	27.13	27.13	14,433
27 May 11	27.19000 -0.16	27.95	27.00	27.60	51,935
26 May 11	27.35500 -0.15	27.64	27.34	27.50	17,846
25 May 11	27.50500 +0.00	27.60	27.23	27.23	23,001
24 May 11	27.50000 +0.08	27.80	27.33	27.42	31,436
23 May 11	27.42000 -0.38	27.80	27.30	27.64	19,413
20 May 11	27.80000 +0.02	28.10	27.70	27.90	22,948
19 May 11	27.77500 +0.22	27.94	27.18	27.50	55,827
18 May 11	27.56000 -0.11	27.93	27.44	27.83	26,768
17 May 11	27.67500 -0.42	28.24	27.55	28.06	32,711
16 May 11	28.09500 +0.15	28.10	27.65	27.75	26,840
13 May 11	27.94000 +0.23	28.22	27.76	27.81	39,366
12 May 11	27.71500 -0.28	28.00	27.51	27.94	95,574
11 May 11	28.00000 -0.25	28.24	27.50	27.84	362,738
10 May 11	28.25500 -0.19	28.52	28.07	28.51	35,086
09 May 11	28.44500 +0.37	28.53	28.06	28.10	50,698
06 May 11	28.07500 +0.34	28.15	27.47	27.74	33,979
05 May 11	27.73500 -0.14	28.11	27.51	28.00	35,186
04 May 11	27.88000 -0.13	28.09	27.70	28.05	24,307
03 May 11	28.01000 -0.13	28.18	27.83	28.18	24,917
02 May 11	28.13500 +0.44	28.17	27.71	27.76	15,024
29 Apr 11	27.69500 +0.34	27.78	27.40	27.40	28,640
28 Apr 11	27.35000 -0.47	27.90	27.19	27.90	35,689
27 Apr 11	27.82000 +0.10	27.90	27.57	27.68	41,351
26 Apr 11	27.72000 +0.43	27.75	27.29	27.33	42,210
21 Apr 11	27.29000 -0.14	27.50	27.05	27.50	11,402
20 Apr 11	27.43500 +0.45	27.49	27.06	27.09	28,097
19 Apr 11	26.98500 +0.38	27.09	26.51	26.51	17,680
18 Apr 11	26.60500 -0.58	27.10	26.51	27.10	12,714
15 Apr 11	27.18000 +0.33	27.19	26.92	27.09	20,299
14 Apr 11	26.85500 +0.25	27.04	26.51	26.62	71,523
13 Apr 11	26.60500 +0.35	26.72	26.25	26.26	28,039
12 Apr 11	26.25000 -0.08	26.38	26.17	26.30	38,274
11 Apr 11	26.33500 -0.17	26.84	26.16	26.60	59,848
08 Apr 11	26.50000 -0.40	27.08	26.47	26.95	40,238
07 Apr 11	26.90000 +0.15	26.93	26.61	26.80	54,370
06 Apr 11	26.74500 +0.23	26.83	26.44	26.52	30,769
05 Apr 11	26.51500 -0.21	26.68	26.43	26.68	37,016
04 Apr 11	26.72500 -0.07	26.83	26.70	26.79	49,999
01 Apr 11	26.79000 +0.18	26.80	26.40	26.70	52,271
31 Mar 11	26.61000 +0.06	26.70	26.51	26.64	33,218
30 Mar 11	26.55000 +0.30	26.65	26.20	26.30	58,061
29 Mar 11	26.25000 +0.00	26.30	26.08	26.30	29,032
28 Mar 11	26.25000 +0.25	26.30	25.85	26.00	45,849
25 Mar 11	26.00000 +0.10	26.05	25.56	26.00	68,212
24 Mar 11	25.90000 +0.13	26.05	25.60	25.77	73,777
23 Mar 11	25.77000 -0.13	26.16	25.57	25.83	30,511
22 Mar 11	25.90000 -0.19	26.26	25.76	26.25	49,813
21 Mar 11	26.09500 +0.97	26.12	25.50	25.56	60,792
18 Mar 11	25.12000 +0.12	25.48	25.05	25.25	24,289
17 Mar 11	25.00000 +0.64	25.18	24.16	24.33	37,871
16 Mar 11	24.36500 -0.73	25.27	24.30	25.05	65,869
15 Mar 11	25.09500 -0.40	25.33	23.82	25.12	83,728
14 Mar 11	25.49500 -0.42	26.00	25.23	25.83	36,560
11 Mar 11	25.92000 -0.63	26.57	25.76	26.57	58,508
10 Mar 11	26.55000 -0.10	26.65	26.35	26.58	20,340
09 Mar 11	26.64500 +0.21	26.65	26.40	26.47	22,925
08 Mar 11	26.43500 -0.16	26.60	26.12	26.59	35,281
07 Mar 11	26.59500 +0.51	26.60	26.11	26.15	40,611
04 Mar 11	26.08000 -0.25	26.59	25.95	26.50	41,140
03 Mar 11	26.33000 -0.32	26.80	26.19	26.69	29,524
02 Mar 11	26.65000 -0.10	26.80	25.78	26.80	52,718
01 Mar 11	26.75000 +0.20	26.95	26.60	26.70	49,366
28 Feb 11	26.54500 +0.34	26.78	26.21	26.38	69,048
25 Feb 11	26.21000 +0.22	26.29	26.00	26.00	50,288
24 Feb 11	25.99000 -0.17	26.17	25.77	26.11	17,380
23 Feb 11	26.15500 +0.03	26.33	25.70	26.13	34,379
22 Feb 11	26.13000 -0.13	26.35	25.60	26.10	38,410
21 Feb 11	26.26000 -0.15	26.50	26.19	26.44	25,562
18 Feb 11	26.40500 -0.01	26.50	26.30	26.41	40,453
17 Feb 11	26.42000 +0.07	26.50	26.38	26.50	23,630
16 Feb 11	26.35500 +0.01	26.50	26.20	26.35	31,328
15 Feb 11	26.34500 -0.11	26.50	26.25	26.50	29,511
14 Feb 11	26.45000 +0.09	26.50	26.16	26.50	29,770
11 Feb 11	26.36500 -0.19	26.58	26.31	26.55	18,419
10 Feb 11	26.56000 +0.11	26.73	26.32	26.55	99,214
09 Feb 11	26.44500 -0.15	26.65	26.44	26.52	33,002
08 Feb 11	26.59500 +0.19	26.70	26.16	26.40	62,089
07 Feb 11	26.40000 +0.16	26.48	26.08	26.35	70,922
04 Feb 11	26.24000 +0.08	26.40	26.00	26.16	23,993
03 Feb 11	26.15500 -0.05	26.49	25.97	26.30	18,136
02 Feb 11	26.21000 -0.13	26.40	26.05	26.32	22,951
01 Feb 11	26.34000 +0.94	26.86	26.08	26.28	140,993
31 Jan 11	25.40000 +0.38	25.58	25.20	25.50	42,816
28 Jan 11	25.02000 -0.41	25.48	24.95	25.25	65,508
27 Jan 11	25.43000 +0.25	25.63	24.46	25.00	45,599
26 Jan 11	25.18500 -0.07	25.50	25.08	25.25	40,336
25 Jan 11	25.25000 +0.00	25.36	25.03	25.27	15,791
24 Jan 11	25.25000 -0.25	25.60	25.03	25.50	55,102
21 Jan 11	25.50000 +0.25	25.71	25.26	25.26	56,623
20 Jan 11	25.25000 -1.05	26.20	25.04	26.03	60,280
19 Jan 11	26.30000 +0.11	26.33	25.99	26.30	125,526
18 Jan 11	26.19000 +0.65	26.20	25.55	25.55	26,119
17 Jan 11	25.54500 -0.35	25.90	25.27	25.90	9,254
14 Jan 11	25.89500 +0.17	26.34	25.56	25.76	74,053
13 Jan 11	25.72500 +0.27	25.76	25.47	25.47	11,114
12 Jan 11	25.45000 -0.05	25.58	25.30	25.53	48,560
11 Jan 11	25.50000 +0.12	25.70	25.32	25.50	30,109
10 Jan 11	25.38000 -0.10	25.55	25.20	25.52	54,570
07 Jan 11	25.47500 +0.02	25.60	25.39	25.50	31,977
06 Jan 11	25.45000 +0.45	25.70	25.02	25.05	65,337
05 Jan 11	25.00000 -0.09	25.19	24.85	25.19	45,943
04 Jan 11	25.09000 +0.39	25.18	24.55	24.75	110,090
03 Jan 11	24.70000 +0.12	24.87	24.44	24.60	27,891
31 Dec 10	24.58500 +0.18	24.58	23.79	24.18	8,588
30 Dec 10	24.40000 -0.19	24.60	24.06	24.59	6,183
29 Dec 10	24.59500 +0.80	24.67	23.95	24.00	15,663
28 Dec 10	23.79000 -0.28	24.17	23.79	23.95	11,463
27 Dec 10	24.07000 -0.33	24.35	23.92	24.00	10,531
24 Dec 10	24.39500 -0.01	24.70	24.08	24.41	6,382
23 Dec 10	24.40500 +0.47	24.80	23.85	24.00	64,802
22 Dec 10	23.94000 +0.04	23.99	23.45	23.81	49,851
21 Dec 10	23.90000 +0.38	24.04	23.58	23.58	52,953
20 Dec 10	23.52000 -0.13	23.89	23.10	23.51	39,468
17 Dec 10	23.65000 -0.28	24.00	23.50	23.93	168,736
16 Dec 10	23.93500 -0.17	24.11	23.78	24.10	51,954
15 Dec 10	24.10000 +0.09	24.17	23.77	24.01	42,843
14 Dec 10	24.01000 +0.01	24.10	23.85	24.00	12,652
13 Dec 10	24.00000 +0.20	24.10	23.58	23.80	25,719
10 Dec 10	23.80000 +0.00	23.89	23.76	23.81	19,994
09 Dec 10	23.80000 -0.15	24.44	23.69	23.99	20,664
08 Dec 10	23.94500 -0.10	24.25	23.83	23.94	32,687
07 Dec 10	24.04000 +0.22	24.19	23.42	23.72	67,410
06 Dec 10	23.82000 -0.13	23.95	23.48	23.95	37,173
03 Dec 10	23.95000 +0.12	24.01	23.83	23.91	16,516
02 Dec 10	23.83000 -0.07	24.05	23.77	23.90	85,623
01 Dec 10	23.90000 +0.33	24.00	23.60	23.60	26,923
30 Nov 10	23.56500 -0.51	24.07	23.45	24.07	48,977
29 Nov 10	24.07500 +0.05	24.80	23.99	23.99	105,709
26 Nov 10	24.03000 +0.39	24.03	23.25	23.65	41,920
25 Nov 10	23.64500 +0.15	24.00	23.30	23.56	13,469
24 Nov 10	23.50000 +0.16	23.56	23.43	23.49	44,018
23 Nov 10	23.34000 -0.08	23.53	23.17	23.22	35,205
22 Nov 10	23.42500 +0.13	23.50	23.08	23.33	28,068
19 Nov 10	23.30000 -0.01	23.48	23.17	23.30	10,120
18 Nov 10	23.30500 +0.66	23.48	22.64	22.65	32,954
17 Nov 10	22.64500 -0.31	22.95	22.39	22.95	59,658
16 Nov 10	22.95500 -0.65	23.50	22.92	23.50	41,693
15 Nov 10	23.60500 +0.35	23.88	23.06	23.26	36,308
12 Nov 10	23.25500 -0.27	23.40	23.11	23.40	50,589
11 Nov 10	23.52000 -0.46	24.19	23.52	24.19	22,974
10 Nov 10	23.98000 -0.07	24.34	23.86	24.00	76,466
09 Nov 10	24.04500 +0.05	24.38	23.85	23.94	91,313
08 Nov 10	23.99500 -0.30	24.30	23.91	24.30	28,239
05 Nov 10	24.29500 -0.16	24.59	24.20	24.59	16,930
04 Nov 10	24.46000 +0.46	24.59	24.00	24.00	49,604
03 Nov 10	24.00000 -0.27	24.40	23.87	24.27	152,648
02 Nov 10	24.27500 +0.14	24.60	24.10	24.17	89,859
01 Nov 10	24.14000 +0.14	24.20	23.99	24.20	16,791
29 Oct 10	23.99500 -0.10	24.16	23.72	24.12	21,442
28 Oct 10	24.09500 +0.03	24.30	23.91	24.08	23,448
27 Oct 10	24.06500 -0.73	24.75	24.00	24.75	54,107
26 Oct 10	24.79000 +0.73	24.90	24.07	24.15	50,444
25 Oct 10	24.06500 +0.16	24.16	23.79	23.93	51,043
22 Oct 10	23.91000 +0.45	24.00	23.40	23.40	78,705
21 Oct 10	23.46000 -0.02	23.65	23.27	23.40	37,444
20 Oct 10	23.48000 -0.30	23.86	23.45	23.52	21,016
19 Oct 10	23.78000 -0.22	24.18	23.67	24.00	11,881
18 Oct 10	24.00000 +0.14	24.09	23.65	23.82	16,087
15 Oct 10	23.86000 -0.47	24.49	23.42	24.32	88,080
14 Oct 10	24.33000 -0.22	24.60	24.19	24.55	28,853
13 Oct 10	24.55000 +0.19	24.79	24.38	24.40	32,796
12 Oct 10	24.36000 -0.27	24.62	24.00	24.60	42,999
11 Oct 10	24.63000 +0.13	24.88	24.50	24.51	65,752
08 Oct 10	24.50500 +0.00	24.65	24.45	24.50	38,804
07 Oct 10	24.50000 +0.07	24.88	24.40	24.50	60,893
06 Oct 10	24.43500 +0.31	24.45	24.05	24.13	33,719
05 Oct 10	24.12000 +0.11	24.18	23.86	23.86	35,362
04 Oct 10	24.01500 +0.39	24.10	23.69	23.94	81,117
01 Oct 10	23.62500 -0.15	24.15	23.46	23.85	60,626
30 Sep 10	23.77500 +0.77	23.78	22.95	23.00	217,933
29 Sep 10	23.00000 +0.38	23.47	22.35	23.44	172,526
28 Sep 10	22.62000 -0.30	23.10	22.60	23.00	69,036
27 Sep 10	22.91500 +0.77	23.69	22.35	22.35	188,086
24 Sep 10	22.15000 +0.40	22.22	21.50	21.75	24,404
23 Sep 10	21.75000 -0.01	22.09	21.60	21.75	32,455
22 Sep 10	21.76000 -0.17	21.97	21.60	21.96	29,531
21 Sep 10	21.93500 -0.19	22.20	21.80	22.10	30,688
20 Sep 10	22.12000 +0.42	22.30	21.94	21.98	85,351
17 Sep 10	21.70500 +0.71	21.92	20.93	21.00	134,005
16 Sep 10	20.99500 +0.50	21.29	20.50	20.51	78,753
15 Sep 10	20.50000 -0.03	20.70	20.30	20.70	46,327
14 Sep 10	20.53000 +0.03	20.80	20.32	20.50	25,135
13 Sep 10	20.50000 -0.15	20.75	20.26	20.75	61,496
10 Sep 10	20.65000 -0.09	20.92	20.47	20.74	37,295
09 Sep 10	20.74000 -0.17	21.00	20.65	20.72	37,174
08 Sep 10	20.91000 +0.06	21.27	20.48	20.61	48,294
07 Sep 10	20.85000 -0.27	21.13	20.58	21.13	36,822
06 Sep 10	21.12500 -0.03	21.42	20.88	21.18	10,270
03 Sep 10	21.15500 +0.20	21.33	20.84	20.95	26,850
02 Sep 10	20.95000 +0.45	21.05	20.29	20.29	23,500
01 Sep 10	20.50000 +0.95	20.52	19.25	19.51	57,719
31 Aug 10	19.55000 -0.15	19.57	19.20	19.57	33,798
30 Aug 10	19.69500 -0.06	20.00	19.58	20.00	15,317
27 Aug 10	19.75000 +0.10	19.88	19.19	19.55	36,263
26 Aug 10	19.64500 -0.07	20.43	19.56	19.82	24,117
25 Aug 10	19.72000 -0.52	20.25	19.67	20.25	53,752
24 Aug 10	20.23500 -0.47	20.99	19.80	20.58	41,922
23 Aug 10	20.71000 -0.05	21.18	20.58	20.80	23,656
20 Aug 10	20.76000 -0.14	21.15	20.58	20.90	20,024
19 Aug 10	20.90000 -0.37	21.40	20.73	21.40	20,355
18 Aug 10	21.27000 -0.14	21.36	20.82	21.36	23,934
17 Aug 10	21.40500 +0.69	21.48	20.61	20.61	23,531
16 Aug 10	20.71500 +0.06	20.94	20.49	20.53	14,818
13 Aug 10	20.66000 +0.02	21.00	20.18	20.80	37,975
12 Aug 10	20.64000 -0.11	21.37	20.40	20.69	48,619
11 Aug 10	20.74500 -0.58	21.31	20.69	21.31	40,780
10 Aug 10	21.32500 -0.27	21.52	21.14	21.44	33,392
09 Aug 10	21.60000 +0.20	21.80	20.79	21.60	82,088
06 Aug 10	21.40000 -0.69	22.28	21.14	22.28	71,107
05 Aug 10	22.09500 -0.25	22.35	21.90	22.33	34,273
04 Aug 10	22.34500 +0.01	22.52	22.10	22.17	38,667
03 Aug 10	22.33500 -0.33	22.84	22.20	22.76	65,878
02 Aug 10	22.66000 +0.11	22.99	22.40	22.60	57,290
30 Jul 10	22.55000 +0.15	22.80	21.97	22.70	27,716
29 Jul 10	22.39500 +0.22	22.40	21.89	22.29	28,006
28 Jul 10	22.17500 -0.10	22.38	21.90	22.14	26,328
27 Jul 10	22.27000 +0.27	22.39	21.88	22.09	53,829
26 Jul 10	22.00000 +0.50	22.00	21.40	21.60	37,473
23 Jul 10	21.50000 -0.02	21.89	21.35	21.63	16,293
22 Jul 10	21.52500 -0.08	21.89	21.43	21.50	65,428
21 Jul 10	21.60000 +0.99	21.80	20.75	20.75	103,573
20 Jul 10	20.61500 -0.12	21.00	20.28	20.77	41,223
19 Jul 10	20.73500 +0.14	20.84	20.48	20.51	28,534
16 Jul 10	20.60000 -0.36	21.10	20.50	20.96	53,537
15 Jul 10	20.96000 -0.42	21.40	20.65	21.25	25,267
14 Jul 10	21.37500 +0.09	21.56	21.05	21.45	28,509
13 Jul 10	21.28500 +0.55	21.34	20.64	20.88	43,238
12 Jul 10	20.74000 +0.67	21.10	19.99	19.99	74,282
09 Jul 10	20.06500 -0.09	20.38	19.85	20.34	21,084
08 Jul 10	20.15500 +0.51	20.33	19.54	19.73	41,796
07 Jul 10	19.64500 -0.06	19.72	19.24	19.34	57,615
06 Jul 10	19.71000 +0.50	19.71	18.84	19.36	64,093
05 Jul 10	19.20500 -0.31	19.60	19.01	19.56	34,003
02 Jul 10	19.51500 +0.17	19.68	18.83	19.50	48,312
01 Jul 10	19.34000 -0.69	20.10	19.14	20.10	58,192
30 Jun 10	20.03000 +0.43	20.26	19.48	19.50	65,127
29 Jun 10	19.60500 -0.54	20.20	19.48	20.20	53,823
28 Jun 10	20.14500 +0.23	20.26	20.00	20.06	25,722
25 Jun 10	19.92000 +0.18	20.27	19.40	19.74	44,968
24 Jun 10	19.73500 -0.56	20.41	19.55	20.41	51,058
23 Jun 10	20.29500 -0.07	20.49	20.10	20.35	31,373
22 Jun 10	20.36500 -0.89	20.60	20.22	20.34	43,762
21 Jun 10	21.25000 +0.21	21.49	21.15	21.30	28,707
18 Jun 10	21.04000 -0.24	21.47	20.95	21.41	30,502
17 Jun 10	21.28000 -0.27	21.64	20.93	21.56	32,168
16 Jun 10	21.55500 -0.09	21.94	21.43	21.80	37,619
15 Jun 10	21.64500 -0.05	21.84	21.44	21.50	29,395
14 Jun 10	21.69000 +0.47	21.80	21.39	21.49	43,055
11 Jun 10	21.22000 +0.10	21.45	20.50	21.27	26,217
10 Jun 10	21.12000 +0.62	21.23	20.45	20.50	43,299
09 Jun 10	20.50000 +0.15	20.59	19.90	20.36	38,413
08 Jun 10	20.35000 +0.16	20.60	20.22	20.44	80,619
07 Jun 10	20.19000 -1.07	21.26	20.05	21.26	71,313
04 Jun 10	21.26500 -0.35	22.25	21.09	21.73	56,047
03 Jun 10	21.61500 +0.43	21.86	21.46	21.73	76,404
02 Jun 10	21.18000 -0.11	21.46	20.93	21.04	38,218
01 Jun 10	21.29500 -0.26	21.60	20.56	21.60	49,299
31 May 10	21.56000 +0.41	21.81	21.15	21.15	28,821
28 May 10	21.14500 +0.32	21.70	21.02	21.19	30,787
27 May 10	20.82500 +0.59	21.16	20.20	20.35	89,798
26 May 10	20.24000 +0.32	20.50	20.15	20.15	30,982
25 May 10	19.92500 -0.58	20.30	19.63	20.25	39,164
24 May 10	20.50000 +0.19	20.91	20.32	20.32	33,042
21 May 10	20.31000 -0.27	20.58	19.95	20.50	82,987
20 May 10	20.57500 -0.82	21.83	20.32	21.83	58,961
19 May 10	21.39500 -0.23	21.70	21.00	21.50	39,777
18 May 10	21.63000 -0.17	22.00	21.50	21.87	61,652
17 May 10	21.80000 -0.88	22.51	21.65	22.51	99,432
14 May 10	22.67500 -0.88	24.00	22.51	23.61	93,884
13 May 10	23.55500 +0.79	24.57	23.00	23.00	164,472
12 May 10	22.76500 +0.59	23.19	22.00	22.00	115,166
11 May 10	22.17500 +0.57	22.50	21.17	21.59	168,460
10 May 10	21.60000 +0.85	22.05	21.15	21.15	141,806
07 May 10	20.75000 -1.01	21.69	20.05	21.50	134,283
06 May 10	21.76000 -0.23	22.31	21.50	21.67	90,570
05 May 10	21.99000 -0.74	22.70	21.65	22.70	58,239
04 May 10	22.73000 -0.15	23.39	22.25	22.95	99,312
03 May 10	22.87500 +0.82	23.19	21.78	22.00	116,513
30 Apr 10	22.05500 +0.34	22.10	21.68	21.68	17,218
29 Apr 10	21.72000 +0.05	21.95	21.50	21.67	35,567
28 Apr 10	21.66500 -0.34	22.00	21.23	21.90	71,209
27 Apr 10	22.00500 -0.06	22.30	21.92	21.95	53,333
26 Apr 10	22.06000 +0.32	22.10	21.80	21.89	17,108
23 Apr 10	21.73500 +0.15	21.85	21.52	21.63	14,230
22 Apr 10	21.59000 -0.03	21.80	21.50	21.61	32,230
21 Apr 10	21.62000 -0.30	21.99	21.61	21.95	38,111
20 Apr 10	21.92000 +0.28	22.00	21.55	21.64	15,019
19 Apr 10	21.63500 -0.16	21.79	21.50	21.77	24,252
16 Apr 10	21.80000 -0.45	22.19	21.65	22.19	36,112
15 Apr 10	22.24500 +0.60	22.39	21.60	21.65	72,473
14 Apr 10	21.65000 +0.65	21.75	20.94	21.00	115,315
13 Apr 10	21.00000 -0.36	21.40	20.92	21.40	12,040
12 Apr 10	21.36000 +0.17	21.50	21.17	21.17	71,041
09 Apr 10	21.19000 +0.52	21.24	20.74	20.74	87,737
08 Apr 10	20.66500 -0.33	20.90	19.71	20.88	70,062
07 Apr 10	21.00000 -0.20	21.35	20.95	21.21	62,458
06 Apr 10	21.20000 +0.23	21.35	20.99	21.06	66,154
01 Apr 10	20.97000 +0.10	21.14	20.90	20.98	34,046
31 Mar 10	20.86500 -0.03	21.00	20.71	20.93	97,547
30 Mar 10	20.90000 -0.04	21.07	20.80	21.05	13,935
29 Mar 10	20.94000 +0.06	21.06	20.84	20.99	24,536
26 Mar 10	20.88500 -0.18	21.20	20.72	21.00	55,044
25 Mar 10	21.07000 +0.02	21.10	20.75	21.05	144,437
24 Mar 10	21.05000 +0.13	21.25	20.82	21.05	56,688
23 Mar 10	20.92500 +0.06	21.05	20.76	21.03	39,835
22 Mar 10	20.86500 +0.30	21.05	20.50	20.57	50,456
19 Mar 10	20.57000 -0.24	20.94	20.50	20.90	83,820
18 Mar 10	20.80500 +0.00	21.05	20.80	20.80	30,687
17 Mar 10	20.81000 -0.19	21.05	20.75	21.05	17,166
16 Mar 10	21.00000 +0.26	21.20	20.64	20.64	106,257
15 Mar 10	20.74000 -0.22	20.96	20.41	20.96	31,734
12 Mar 10	20.96000 +0.03	21.16	20.67	21.00	34,063
11 Mar 10	20.93000 -0.27	21.20	20.66	21.06	36,723
10 Mar 10	21.20000 -0.18	21.51	21.02	21.50	88,319
09 Mar 10	21.38500 +0.18	21.67	21.21	21.28	99,891
08 Mar 10	21.20500 +0.31	21.50	20.91	21.00	125,583
05 Mar 10	20.90000 +0.30	20.97	20.55	20.64	31,821
04 Mar 10	20.60000 -0.30	20.84	20.51	20.84	33,723
03 Mar 10	20.90000 +0.65	21.50	20.55	20.90	144,210
02 Mar 10	20.25000 +0.12	20.25	19.57	20.08	81,444
01 Mar 10	20.13000 +0.20	20.30	19.60	20.00	54,539
26 Feb 10	19.92500 +0.31	19.95	19.58	19.95	9,913
25 Feb 10	19.61500 -0.14	19.85	19.58	19.61	7,990
24 Feb 10	19.75000 +0.07	19.90	19.59	19.75	20,607
23 Feb 10	19.68000 -0.06	19.86	19.58	19.59	9,525
22 Feb 10	19.74000 -0.37	20.08	19.62	20.05	16,228
19 Feb 10	20.11000 -0.33	20.39	20.06	20.16	21,161
18 Feb 10	20.44500 +0.15	20.46	20.14	20.14	8,078
17 Feb 10	20.30000 +0.73	20.45	19.60	19.60	64,449
16 Feb 10	19.56500 +0.36	19.57	19.07	19.30	24,838
15 Feb 10	19.21000 -0.07	19.38	19.09	19.17	10,844
12 Feb 10	19.27500 -0.06	19.45	19.13	19.41	46,436
11 Feb 10	19.33000 +0.00	19.54	19.06	19.40	58,828
10 Feb 10	19.33000 -0.24	19.57	19.21	19.57	24,615
09 Feb 10	19.56500 +0.10	19.65	19.36	19.36	21,478
08 Feb 10	19.47000 -0.31	20.00	19.29	19.90	31,168
05 Feb 10	19.77500 -0.70	20.38	19.74	20.15	121,943
04 Feb 10	20.48000 -0.52	21.00	20.23	21.00	66,441
03 Feb 10	21.00500 +0.11	21.70	20.80	21.00	98,394
02 Feb 10	20.89000 +0.45	20.92	20.32	20.70	71,146
01 Feb 10	20.44000 -0.33	20.90	20.38	20.80	42,288
29 Jan 10	20.77000 +0.44	20.85	20.35	20.35	82,191
28 Jan 10	20.33500 -0.37	21.17	20.15	21.00	73,802
27 Jan 10	20.70500 -0.36	21.08	20.56	21.00	114,151
26 Jan 10	21.07000 +0.52	21.22	20.28	20.54	37,680
25 Jan 10	20.55000 -0.10	20.70	20.25	20.46	29,223
22 Jan 10	20.64500 -0.34	21.10	20.65	20.70	118,638
21 Jan 10	20.99000 -0.15	21.53	20.90	21.34	97,260
20 Jan 10	21.14000 +0.42	21.93	20.69	20.70	92,823
19 Jan 10	20.72000 +0.45	20.94	20.05	20.26	46,240
18 Jan 10	20.26500 +0.23	20.40	20.05	20.05	18,966
15 Jan 10	20.03500 +0.03	20.47	19.93	20.09	47,609
14 Jan 10	20.00000 +0.32	20.00	19.37	19.80	54,213
13 Jan 10	19.68500 -0.26	19.84	19.63	19.72	24,735
12 Jan 10	19.94000 -0.36	20.30	19.70	20.30	39,262
11 Jan 10	20.30000 +0.69	20.43	19.67	19.68	108,011
08 Jan 10	19.61000 +0.01	19.69	19.50	19.60	41,552
07 Jan 10	19.60000 -0.07	19.68	19.45	19.68	65,103
06 Jan 10	19.67500 +0.10	19.70	19.49	19.57	28,038
05 Jan 10	19.57000 -0.11	19.75	19.47	19.60	47,709
04 Jan 10	19.68500 +0.18	19.75	19.31	19.46	34,480
31 Dec 09	19.50000 -0.10	19.60	19.46	19.60	8,922
30 Dec 09	19.60000 +0.21	19.70	19.14	19.50	82,982
29 Dec 09	19.39000 +0.34	19.39	18.94	18.94	44,094
28 Dec 09	19.04500 +0.00	19.17	18.90	19.17	17,110

Alten SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	84.30000 -0.90	85.70	83.30	85.00	44,582
19 Oct 26	85.20000 +1.20	85.20	82.70	83.55	60,707
16 Oct 26	84.00000 -0.40	87.15	83.75	85.25	49,607
15 Oct 26	84.40000 -0.10	85.80	82.40	85.35	58,176
14 Oct 26	84.50000 +1.20	85.80	82.20	83.50	112,795
13 Oct 26	83.30000 +2.10	84.05	81.35	81.35	62,823
12 Oct 26	81.20000 +0.70	81.25	79.75	80.20	37,914
09 Oct 26	80.50000 +2.95	80.80	78.85	79.00	56,266
08 Oct 26	77.55000 -1.10	79.30	77.20	78.70	47,215
07 Oct 26	78.65000 +0.30	80.65	77.30	77.85	46,614
06 Oct 26	78.35000 +0.10	79.80	77.40	78.70	55,042
05 Oct 26	78.25000 -0.50	80.10	76.80	79.20	45,529
02 Oct 26	78.75000 -2.50	81.20	78.75	80.60	59,729
01 Oct 26	81.25000 -0.75	83.80	78.70	81.00	103,153
30 Sep 26	82.00000 +0.80	82.70	80.15	81.85	138,698
29 Sep 26	81.20000 +1.45	81.25	79.05	79.05	75,647
28 Sep 26	79.75000 +3.50	81.05	76.85	76.85	90,085
25 Sep 26	76.25000 +5.45	77.00	72.10	76.90	123,081
24 Sep 26	70.80000 -1.80	72.20	70.40	71.85	55,218
23 Sep 26	72.60000 +1.55	72.60	71.00	71.50	62,531
22 Sep 26	71.05000 +0.10	71.90	70.55	70.55	53,098
21 Sep 26	70.95000 +4.85	71.80	66.10	66.10	84,928
18 Sep 26	66.10000 -1.75	68.40	65.85	68.00	59,036
17 Sep 26	67.85000 -2.50	70.80	67.25	70.40	60,326
16 Sep 26	70.35000 +0.10	71.40	69.40	70.00	38,507
15 Sep 26	70.25000 -1.20	71.40	68.65	71.40	42,721
14 Sep 26	71.45000 +1.80	72.05	69.85	69.95	42,756
11 Sep 26	69.65000 +1.10	69.65	68.20	68.80	41,157
10 Sep 26	68.55000 +0.20	69.00	67.95	68.75	48,567
09 Sep 26	68.35000 -2.05	69.70	67.05	69.60	45,976
08 Sep 26	70.40000 -0.15	70.55	69.40	70.55	40,431
07 Sep 26	70.55000 -1.90	72.30	70.00	72.30	37,949
04 Sep 26	72.45000 -4.30	76.80	72.45	76.80	51,513
03 Sep 26	76.75000 +2.15	76.75	74.80	74.80	21,069
02 Sep 26	74.60000 -1.70	75.45	74.05	75.30	35,035
01 Sep 26	76.30000 -0.45	77.40	75.70	77.00	31,168
31 Aug 26	76.75000 -0.10	77.60	76.50	76.50	48,510
28 Aug 26	76.85000 -0.05	77.55	75.30	77.05	53,095
27 Aug 26	76.90000 +2.10	77.70	74.60	75.00	159,506
26 Aug 26	74.80000 -0.65	75.20	73.65	74.80	29,849
25 Aug 26	75.45000 -0.40	75.90	74.15	75.60	27,726
24 Aug 26	75.85000 -0.20	76.45	74.95	75.60	34,529
21 Aug 26	76.05000 +0.95	76.10	74.00	74.70	22,415
20 Aug 26	75.10000 +0.10	76.20	74.55	74.95	45,414
19 Aug 26	75.00000 +0.80	75.65	73.25	74.40	35,488
18 Aug 26	74.20000 +1.45	74.35	72.20	72.75	49,557
17 Aug 26	72.75000 -1.25	74.05	72.25	73.45	32,311
14 Aug 26	74.00000 +1.05	75.05	73.40	74.00	38,753
13 Aug 26	72.95000 +0.85	74.25	72.45	73.00	51,717
12 Aug 26	72.10000 -3.45	75.55	72.10	75.20	54,058
11 Aug 26	75.55000 -0.30	76.00	74.35	75.65	25,295
10 Aug 26	75.85000 +0.15	76.15	75.25	76.00	23,599
07 Aug 26	75.70000 +0.30	77.00	75.30	75.40	40,941
06 Aug 26	75.40000 -0.90	76.40	74.40	76.20	44,700
05 Aug 26	76.30000 -0.40	77.40	75.65	77.40	44,523
04 Aug 26	76.70000 -2.20	78.90	76.70	78.00	57,316
03 Aug 26	78.90000 +3.80	80.15	76.10	76.10	78,684
31 Jul 26	75.10000 -0.75	75.55	73.65	75.20	93,580
30 Jul 26	75.85000 -3.95	79.40	75.75	77.25	129,505
29 Jul 26	79.80000 +13.00	80.40	72.90	73.10	365,485
28 Jul 26	66.80000 +4.35	67.30	63.25	63.40	83,166
27 Jul 26	62.45000 +2.05	63.25	61.00	61.00	66,940
24 Jul 26	60.40000 +3.65	60.60	56.80	56.80	72,310
23 Jul 26	56.75000 +0.25	57.15	56.00	56.15	94,369
22 Jul 26	56.50000 +1.20	57.20	54.40	55.05	59,089
21 Jul 26	55.30000 -1.20	56.60	54.70	56.60	77,153
20 Jul 26	56.50000 +0.05	57.20	55.90	56.25	95,363
17 Jul 26	56.45000 +0.20	57.15	55.45	56.20	100,745
16 Jul 26	56.25000 -0.20	56.80	55.80	56.80	99,750
15 Jul 26	56.45000 +1.05	57.00	54.60	55.00	119,795
14 Jul 26	55.40000 -0.15	55.70	53.45	55.10	99,687
13 Jul 26	55.55000 +2.45	55.60	52.80	52.85	92,193
10 Jul 26	53.10000 -0.90	54.15	53.00	53.20	138,643
09 Jul 26	54.00000 -0.25	54.60	53.25	54.25	92,259
08 Jul 26	54.25000 -1.70	55.55	53.80	55.25	105,867
07 Jul 26	55.95000 +0.10	56.60	55.70	56.00	66,698
06 Jul 26	55.85000 +0.00	57.10	55.20	56.25	75,832
03 Jul 26	55.85000 +0.75	56.25	55.40	55.50	41,798
02 Jul 26	55.10000 -0.25	55.75	54.50	55.25	71,048
01 Jul 26	55.35000 +2.35	55.60	52.65	53.20	89,775
30 Jun 26	53.00000 -0.95	54.35	53.00	53.95	107,555
29 Jun 26	53.95000 +0.55	55.10	53.80	53.80	90,608
26 Jun 26	53.40000 +0.95	53.40	51.65	52.25	107,924
25 Jun 26	52.45000 -1.65	54.22	52.45	54.10	117,052
24 Jun 26	54.10000 -0.55	54.75	53.65	54.70	80,944
23 Jun 26	54.65000 -0.65	55.20	54.10	54.55	74,964
22 Jun 26	55.30000 -2.30	56.90	54.80	56.50	118,460
19 Jun 26	57.60000 +0.45	58.45	56.70	57.10	314,213
18 Jun 26	57.15000 -5.65	62.75	57.15	62.70	130,421
17 Jun 26	62.80000 -0.35	63.70	62.60	62.80	63,585
16 Jun 26	63.15000 +0.75	64.35	62.60	62.60	95,677
15 Jun 26	62.40000 +1.20	63.90	61.90	62.20	92,471
12 Jun 26	61.20000 +2.25	61.20	59.75	60.00	86,660
11 Jun 26	58.95000 -2.55	61.00	58.90	61.00	89,865
10 Jun 26	61.50000 -1.35	63.00	60.70	62.85	71,274
09 Jun 26	62.85000 -1.00	64.40	62.85	63.85	47,524
08 Jun 26	63.85000 -0.50	64.60	62.95	63.40	71,820
05 Jun 26	64.35000 -1.85	66.80	64.35	66.10	50,354
04 Jun 26	66.20000 +2.95	66.25	63.20	63.20	68,905
03 Jun 26	63.25000 -2.50	66.40	63.25	65.75	63,219
02 Jun 26	65.75000 -1.05	68.45	65.75	66.60	53,800
01 Jun 26	66.80000 +1.80	66.95	64.85	65.40	84,328
29 May 26	65.00000 +0.65	65.60	64.10	64.20	106,246
28 May 26	64.35000 +0.85	64.95	63.00	63.30	95,690
27 May 26	63.50000 -0.25	64.70	63.45	63.75	66,353
26 May 26	63.75000 -0.20	64.40	63.50	63.70	55,424
25 May 26	63.95000 +1.10	64.45	63.60	63.60	30,076
22 May 26	62.85000 +0.65	64.20	62.55	62.80	83,176
21 May 26	62.20000 -0.30	63.40	62.15	62.80	56,448
20 May 26	62.50000 -1.05	64.00	61.75	63.25	76,540
19 May 26	63.55000 +1.25	64.85	62.10	62.10	84,670
18 May 26	62.30000 +0.90	62.30	60.50	60.80	67,773
15 May 26	61.40000 +0.30	61.70	60.00	60.10	107,101
14 May 26	61.10000 +0.70	61.15	60.40	60.60	55,470
13 May 26	60.40000 -0.45	61.15	60.30	61.15	75,662
12 May 26	60.85000 -0.55	61.15	59.65	60.40	79,620
11 May 26	61.40000 +0.10	62.00	61.05	61.60	76,273
08 May 26	61.30000 -0.35	63.00	61.05	61.60	57,494
07 May 26	61.65000 -0.20	63.00	61.65	62.15	93,519
06 May 26	61.85000 +4.45	63.45	58.25	58.90	152,630
05 May 26	57.40000 -1.05	59.35	57.10	58.60	51,703
04 May 26	58.45000 +1.95	58.45	56.75	56.80	87,248
30 Apr 26	56.50000 -1.00	57.55	55.85	57.10	88,189
29 Apr 26	57.50000 -0.70	58.85	56.30	58.05	82,212
28 Apr 26	58.20000 +1.10	58.60	56.40	57.00	94,510
27 Apr 26	57.10000 +0.45	57.35	56.60	56.80	81,749
24 Apr 26	56.65000 -0.45	57.95	56.15	57.40	82,725
23 Apr 26	57.10000 -2.10	58.75	57.05	58.70	140,324
22 Apr 26	59.20000 -0.80	59.70	58.50	59.70	74,744
21 Apr 26	60.00000 +0.90	60.40	59.05	59.40	83,486
20 Apr 26	59.10000 -0.55	59.20	58.40	58.55	74,966
17 Apr 26	59.65000 +1.90	60.65	57.70	57.95	116,959
16 Apr 26	57.75000 +2.00	58.30	55.75	56.25	117,838
15 Apr 26	55.75000 +2.25	55.75	53.20	53.75	132,443
14 Apr 26	53.50000 -0.10	55.00	53.50	54.00	174,425
13 Apr 26	53.60000 +1.30	54.00	51.45	51.85	129,539
10 Apr 26	52.30000 -0.35	53.90	52.30	53.15	164,387
09 Apr 26	52.65000 -1.20	53.75	51.80	53.40	123,304
08 Apr 26	53.85000 +1.35	55.95	53.85	55.00	120,308
07 Apr 26	52.50000 -0.50	54.55	52.50	53.40	85,192
02 Apr 26	53.00000 +0.00	53.35	51.95	52.60	116,834
01 Apr 26	53.00000 +0.60	54.40	52.45	54.10	88,874
31 Mar 26	52.40000 +0.80	53.00	51.65	51.70	85,778
30 Mar 26	51.60000 -0.65	51.75	50.90	51.60	172,256
27 Mar 26	52.25000 +0.10	52.60	51.70	52.15	123,502
26 Mar 26	52.15000 -0.70	52.80	51.30	52.60	123,530
25 Mar 26	52.85000 +0.30	54.50	52.50	53.45	93,081
24 Mar 26	52.55000 -1.45	54.15	52.30	53.90	111,001
23 Mar 26	54.00000 +0.55	55.80	52.05	52.60	109,325
20 Mar 26	53.45000 -1.75	55.80	53.15	55.80	393,812
19 Mar 26	55.20000 -1.20	56.20	54.90	55.80	56,946
18 Mar 26	56.40000 -0.55	57.85	56.30	57.40	66,154
17 Mar 26	56.95000 +0.80	57.55	55.90	56.35	50,640
16 Mar 26	56.15000 -1.20	57.70	55.50	57.60	42,341
13 Mar 26	57.35000 -1.20	58.25	56.85	57.60	49,346
12 Mar 26	58.55000 -0.45	59.40	57.85	58.95	69,743
11 Mar 26	59.00000 +0.20	59.70	57.65	58.40	53,502
10 Mar 26	58.80000 -0.75	60.40	58.75	60.20	98,560
09 Mar 26	59.55000 -1.35	60.10	58.70	59.35	46,541
06 Mar 26	60.90000 +0.70	61.25	60.15	60.95	35,316
05 Mar 26	60.20000 -0.60	61.40	59.10	59.80	74,253
04 Mar 26	60.80000 +1.05	60.80	59.05	59.80	59,835
03 Mar 26	59.75000 -0.75	60.50	58.50	60.00	82,705
02 Mar 26	60.50000 -3.05	62.55	60.25	60.90	111,145
27 Feb 26	63.55000 +0.55	63.55	61.20	63.10	153,142
26 Feb 26	63.00000 +3.20	64.20	60.20	60.60	93,480
25 Feb 26	59.80000 +0.75	59.90	55.55	56.55	199,654
24 Feb 26	59.05000 +1.85	59.05	56.20	56.50	209,949
23 Feb 26	57.20000 -2.45	59.70	57.20	59.00	164,220
20 Feb 26	59.65000 -0.75	61.00	59.55	60.00	84,163
19 Feb 26	60.40000 +0.30	61.20	59.65	59.80	94,736
18 Feb 26	60.10000 +0.65	60.90	58.30	59.55	109,113
17 Feb 26	59.45000 -1.30	61.40	58.15	60.30	217,376
16 Feb 26	60.75000 -3.05	65.30	60.75	64.90	92,241
13 Feb 26	63.80000 +0.35	65.20	62.75	63.30	139,320
12 Feb 26	63.45000 -3.50	67.95	63.45	67.55	171,870
11 Feb 26	66.95000 -5.15	71.60	66.80	71.60	103,037
10 Feb 26	72.10000 +0.95	72.55	71.25	71.25	58,329
09 Feb 26	71.15000 +0.45	72.80	70.85	71.60	71,011
06 Feb 26	70.70000 -1.50	71.65	70.35	71.00	79,956
05 Feb 26	72.20000 -1.00	74.05	71.55	73.25	85,013
04 Feb 26	73.20000 -2.85	76.75	71.40	76.45	141,814
03 Feb 26	76.05000 -6.65	82.75	76.05	82.75	89,609
02 Feb 26	82.70000 +0.10	83.70	81.60	82.60	92,126
30 Jan 26	82.60000 +11.85	84.00	78.20	80.05	175,532
29 Jan 26	70.75000 -1.95	73.25	70.50	73.20	59,519
28 Jan 26	72.70000 -0.05	72.80	69.15	71.90	82,541
27 Jan 26	72.75000 -1.65	75.40	72.70	75.35	62,637
26 Jan 26	74.40000 +1.20	74.70	72.70	73.35	44,964
23 Jan 26	73.20000 +0.00	73.50	72.35	73.00	62,676
22 Jan 26	73.20000 +1.15	74.30	72.80	73.50	65,215
21 Jan 26	72.05000 -0.75	72.90	70.75	72.60	44,765
20 Jan 26	72.80000 -1.50	74.05	71.80	72.95	65,288
19 Jan 26	74.30000 -0.40	74.55	72.90	73.95	50,171
16 Jan 26	74.70000 -1.30	76.40	74.65	76.00	33,864
15 Jan 26	76.00000 -0.50	76.60	74.80	76.40	38,901
14 Jan 26	76.50000 -2.00	78.50	76.50	78.50	76,280
13 Jan 26	78.50000 +2.75	78.50	75.80	75.85	77,156
12 Jan 26	75.75000 +0.75	78.30	74.25	75.35	81,015
09 Jan 26	75.00000 +0.95	75.90	74.00	74.20	39,944
08 Jan 26	74.05000 -0.55	75.50	73.10	74.80	30,574
07 Jan 26	74.60000 +2.70	74.60	72.70	72.70	39,478
06 Jan 26	71.90000 -1.30	73.20	70.65	73.00	50,646
05 Jan 26	73.20000 +0.60	73.95	69.95	72.95	44,720
02 Jan 26	72.60000 +0.15	73.60	72.00	72.25	22,669
31 Dec 25	72.45000 -0.60	73.00	72.00	73.00	17,729
30 Dec 25	73.05000 +0.25	73.35	72.30	72.60	21,065
29 Dec 25	72.80000 +1.50	72.85	71.30	71.60	34,884
24 Dec 25	71.30000 -0.65	72.00	71.30	72.00	9,597
23 Dec 25	71.95000 -0.65	72.60	71.05	72.60	36,741
22 Dec 25	72.60000 -1.75	74.40	72.00	74.05	19,200
19 Dec 25	74.35000 -0.15	75.85	73.85	75.00	163,396
18 Dec 25	74.50000 +1.80	75.30	72.75	72.75	140,121
17 Dec 25	72.70000 -0.30	73.10	72.20	73.00	56,894
16 Dec 25	73.00000 +0.05	73.85	72.40	72.80	40,054
15 Dec 25	72.95000 +0.40	73.75	72.55	72.75	42,706
12 Dec 25	72.55000 +1.60	73.60	70.70	70.70	98,092
11 Dec 25	70.95000 +3.15	70.95	67.85	67.95	41,138
10 Dec 25	67.80000 -1.20	68.80	67.80	68.65	30,948
09 Dec 25	69.00000 +0.50	69.20	67.95	68.30	36,848
08 Dec 25	68.50000 -1.05	69.80	68.25	69.60	40,148
05 Dec 25	69.55000 +1.05	70.10	68.30	69.00	38,340
04 Dec 25	68.50000 +1.35	68.85	67.70	67.75	35,864
03 Dec 25	67.15000 +0.70	67.15	66.30	66.55	31,485
02 Dec 25	66.45000 -1.00	67.50	66.15	67.50	27,915
01 Dec 25	67.45000 +0.20	67.60	65.55	67.00	37,157
28 Nov 25	67.25000 -0.25	67.80	66.60	67.80	47,395
27 Nov 25	67.50000 +0.45	67.50	66.65	67.10	27,587
26 Nov 25	67.05000 -0.60	68.05	66.45	68.00	34,423
25 Nov 25	67.65000 +0.55	67.90	66.10	67.00	33,729
24 Nov 25	67.10000 +2.30	67.55	65.55	65.85	75,323
21 Nov 25	64.80000 +0.40	64.80	62.40	62.80	257,836
20 Nov 25	64.40000 -0.20	65.60	64.30	65.60	63,375
19 Nov 25	64.60000 -0.55	65.55	64.50	65.10	57,208
18 Nov 25	65.15000 -2.35	66.30	64.70	66.25	33,645
17 Nov 25	67.50000 -0.90	68.20	66.50	68.00	43,710
14 Nov 25	68.40000 -0.80	68.80	67.40	68.80	45,830
13 Nov 25	69.20000 -0.70	70.65	69.20	69.95	35,087
12 Nov 25	69.90000 +1.85	70.50	68.15	68.50	50,193
11 Nov 25	68.05000 +0.10	68.90	67.70	68.10	38,294
10 Nov 25	67.95000 +1.45	69.00	67.80	68.15	50,867
07 Nov 25	66.50000 -0.50	67.50	65.80	67.20	59,178
06 Nov 25	67.00000 -1.20	68.25	66.50	67.95	54,805
05 Nov 25	68.20000 -1.30	69.00	68.00	68.80	33,974
04 Nov 25	69.50000 -1.25	69.60	68.20	69.60	48,002
03 Nov 25	70.75000 -0.70	71.55	69.95	71.55	36,590
31 Oct 25	71.45000 -0.20	71.90	70.75	71.40	36,054
30 Oct 25	71.65000 -0.95	73.60	71.45	72.60	37,605
29 Oct 25	72.60000 -1.25	74.20	72.60	74.00	32,645
28 Oct 25	73.85000 -1.15	75.40	73.50	74.65	67,629
27 Oct 25	75.00000 +0.25	77.20	75.00	75.90	51,327
24 Oct 25	74.75000 +5.10	74.95	72.05	72.60	170,638
23 Oct 25	69.65000 -0.75	70.75	69.60	70.05	54,690
22 Oct 25	70.40000 -0.40	70.90	69.35	70.90	43,280
21 Oct 25	70.80000 +1.30	70.85	68.85	69.50	38,380
20 Oct 25	69.50000 +1.05	69.50	68.35	69.20	55,148
17 Oct 25	68.45000 -0.95	68.80	67.50	68.20	41,739
16 Oct 25	69.40000 +0.10	69.65	68.80	69.60	24,682
15 Oct 25	69.30000 +1.30	70.35	69.10	69.20	60,379
14 Oct 25	68.00000 -1.90	69.40	67.40	69.40	69,049
13 Oct 25	69.90000 +0.85	70.20	69.15	69.30	71,315
10 Oct 25	69.05000 -2.00	71.45	68.70	71.15	129,661
09 Oct 25	71.05000 +1.20	72.60	70.10	70.75	113,937
08 Oct 25	69.85000 -0.65	71.00	69.60	70.50	48,259
07 Oct 25	70.50000 +0.75	71.10	68.70	69.55	46,238
06 Oct 25	69.75000 -2.30	71.85	68.05	71.70	65,897
03 Oct 25	72.05000 +0.00	72.75	71.75	72.50	36,947
02 Oct 25	72.05000 +1.45	73.10	71.75	71.75	69,944
01 Oct 25	70.60000 +0.70	71.65	68.90	69.35	54,157
30 Sep 25	69.90000 +1.60	69.95	68.35	68.50	95,956
29 Sep 25	68.30000 +1.05	69.55	67.25	67.60	67,609
26 Sep 25	67.25000 +0.70	72.35	66.10	67.90	166,945
25 Sep 25	66.55000 -0.70	67.60	65.20	67.30	48,126
24 Sep 25	67.25000 -0.30	68.15	66.55	67.35	51,404
23 Sep 25	67.55000 +0.95	68.40	66.90	66.95	48,688
22 Sep 25	66.60000 +0.35	66.90	64.95	66.20	70,382
19 Sep 25	66.25000 +0.75	67.35	65.95	66.65	107,279
18 Sep 25	65.50000 +0.10	66.85	65.30	65.95	69,453
17 Sep 25	65.40000 -0.05	66.20	65.15	65.90	53,548
16 Sep 25	65.45000 +0.30	66.20	64.80	65.20	50,150
15 Sep 25	65.15000 -0.50	67.05	65.10	65.60	48,775
12 Sep 25	65.65000 +0.45	66.05	64.85	65.40	21,672
11 Sep 25	65.20000 -0.20	65.60	64.70	65.35	27,175
10 Sep 25	65.40000 +0.15	65.80	64.60	65.80	30,643
09 Sep 25	65.25000 -0.20	66.00	64.60	65.55	38,128
08 Sep 25	65.45000 +1.20	65.45	64.05	64.55	29,105
05 Sep 25	64.25000 +0.55	65.45	63.65	63.90	66,006
04 Sep 25	63.70000 +0.25	64.20	63.15	63.40	54,568
03 Sep 25	63.45000 +0.55	64.40	63.05	63.30	50,577
02 Sep 25	62.90000 -2.90	65.85	62.90	65.75	58,848
01 Sep 25	65.80000 -0.10	66.50	65.60	66.00	21,767
29 Aug 25	65.90000 -1.35	67.45	65.90	67.10	23,616
28 Aug 25	67.25000 +0.45	68.50	66.90	67.30	20,811
27 Aug 25	66.80000 +0.30	67.10	65.90	66.40	36,507
26 Aug 25	66.50000 -2.40	68.00	65.80	67.55	101,412
25 Aug 25	68.90000 -0.50	69.85	68.85	69.40	21,682
22 Aug 25	69.40000 +0.90	69.57	68.35	68.35	30,263
21 Aug 25	68.50000 +0.30	68.65	67.65	68.20	19,031
20 Aug 25	68.20000 -0.75	68.65	67.85	68.50	22,541
19 Aug 25	68.95000 +1.15	69.30	67.80	67.85	27,864
18 Aug 25	67.80000 -0.75	68.90	67.30	68.40	35,452
15 Aug 25	68.55000 +0.05	69.25	68.35	68.70	29,376
14 Aug 25	68.50000 -0.30	69.45	68.40	68.60	30,107
13 Aug 25	68.80000 +0.20	69.30	68.30	68.80	26,422
12 Aug 25	68.60000 -1.05	70.15	68.00	69.60	35,670
11 Aug 25	69.65000 -1.10	71.40	69.65	71.20	22,043
08 Aug 25	70.75000 +1.45	71.10	69.65	69.65	27,164
07 Aug 25	69.30000 +1.45	70.10	67.95	68.00	32,126
06 Aug 25	67.85000 -0.95	69.10	67.40	68.85	48,399
05 Aug 25	68.80000 -0.05	69.80	68.80	69.25	28,965
04 Aug 25	68.85000 -0.50	69.80	68.60	69.00	55,890
01 Aug 25	69.35000 -2.30	71.10	69.25	71.10	47,852
31 Jul 25	71.65000 -0.65	72.95	71.60	72.40	42,123
30 Jul 25	72.30000 -0.90	73.70	71.70	73.20	41,854
29 Jul 25	73.20000 -1.90	75.70	72.75	75.25	37,477
28 Jul 25	75.10000 +1.35	75.95	74.30	74.80	54,221
25 Jul 25	73.75000 -3.70	75.50	70.95	75.20	113,664
24 Jul 25	77.45000 +0.55	78.05	76.50	77.55	43,394
23 Jul 25	76.90000 +1.40	77.25	76.00	76.70	53,728
22 Jul 25	75.50000 -2.25	77.80	74.90	77.80	52,271
21 Jul 25	77.75000 +0.60	78.20	77.00	77.25	33,594
18 Jul 25	77.15000 +1.50	78.00	76.20	76.20	34,340
17 Jul 25	75.65000 +1.30	76.35	74.55	75.05	24,980
16 Jul 25	74.35000 -0.95	75.05	74.20	74.75	38,817
15 Jul 25	75.30000 -0.05	77.15	75.30	75.60	33,209
14 Jul 25	75.35000 -1.85	76.70	75.20	76.00	40,036
11 Jul 25	77.20000 -1.85	78.60	76.95	78.25	27,931
10 Jul 25	79.05000 +0.65	79.85	78.35	78.60	45,028
09 Jul 25	78.40000 +0.20	79.50	78.00	78.05	53,152
08 Jul 25	78.20000 +2.05	78.85	76.00	76.05	42,229
07 Jul 25	76.15000 -0.20	76.20	75.10	76.20	30,256
04 Jul 25	76.35000 -2.50	78.35	76.35	78.00	52,784
03 Jul 25	78.85000 +2.05	79.15	76.90	77.05	65,632
02 Jul 25	76.80000 +2.00	77.30	74.20	74.90	47,778
01 Jul 25	74.80000 +0.35	74.80	73.35	74.55	57,397
30 Jun 25	74.45000 -0.45	75.60	74.20	75.30	43,365
27 Jun 25	74.90000 +1.65	75.30	73.80	73.80	39,556
26 Jun 25	73.25000 +1.05	73.60	72.35	72.40	33,740
25 Jun 25	72.20000 -0.40	73.25	72.20	72.75	26,533
24 Jun 25	72.60000 +2.65	73.10	71.05	72.50	43,622
23 Jun 25	69.95000 -1.15	71.10	69.25	70.75	31,556
20 Jun 25	71.10000 +0.40	72.25	70.95	71.30	92,206
19 Jun 25	70.70000 -1.30	71.80	70.60	71.05	31,202
18 Jun 25	72.00000 +1.00	72.70	70.00	70.90	80,333
17 Jun 25	71.00000 -1.15	72.65	70.90	71.65	59,920
16 Jun 25	72.15000 -1.35	72.80	71.80	72.30	38,086
13 Jun 25	73.50000 -1.20	74.10	72.80	72.95	26,958
12 Jun 25	74.70000 -1.40	76.00	74.50	75.40	49,102
11 Jun 25	76.10000 +0.10	76.75	75.60	76.15	54,469
10 Jun 25	76.00000 +2.35	76.15	73.30	73.50	38,994
09 Jun 25	73.65000 +0.05	74.35	73.25	73.90	22,849
06 Jun 25	73.60000 +0.30	73.75	72.05	72.90	33,826
05 Jun 25	73.30000 +0.30	73.65	72.55	73.05	49,730
04 Jun 25	73.00000 +0.30	73.95	72.40	72.95	52,286
03 Jun 25	72.70000 +0.15	73.20	71.85	72.80	28,843
02 Jun 25	72.55000 -0.65	73.05	71.60	72.35	28,961
30 May 25	73.20000 -0.55	74.60	73.20	73.45	66,961
29 May 25	73.75000 +0.05	74.85	73.45	74.40	38,989
28 May 25	73.70000 -0.65	74.70	73.60	73.80	32,463
27 May 25	74.35000 +1.15	74.50	72.75	73.10	47,922
26 May 25	73.20000 +1.35	73.75	72.55	73.30	30,295
23 May 25	71.85000 -1.15	73.30	70.10	72.80	54,294
22 May 25	73.00000 -1.60	73.75	71.20	73.55	76,536
21 May 25	74.60000 -1.45	75.45	74.40	75.00	51,910
20 May 25	76.05000 +1.50	76.05	74.30	74.45	53,978
19 May 25	74.55000 +0.10	75.00	73.75	74.10	44,223
16 May 25	74.45000 -0.95	76.00	73.80	75.80	42,101
15 May 25	75.40000 -0.60	76.35	75.00	75.70	48,798
14 May 25	76.00000 -0.30	76.90	75.30	76.50	60,321
13 May 25	76.30000 +0.70	76.45	75.05	75.40	126,668
12 May 25	75.60000 +1.85	76.80	74.90	74.90	94,772
09 May 25	73.75000 +0.25	74.00	73.10	73.85	51,705
08 May 25	73.50000 +0.95	74.10	72.45	73.40	56,324
07 May 25	72.55000 -2.15	74.70	72.20	74.70	48,231
06 May 25	74.70000 -0.65	75.60	72.65	75.20	50,292
05 May 25	75.35000 -0.75	76.20	75.15	76.00	22,450
02 May 25	76.10000 +2.15	76.30	74.75	75.20	67,397
30 Apr 25	73.95000 +2.40	73.95	72.05	72.95	74,344
29 Apr 25	71.55000 +0.60	72.90	70.80	71.30	76,166
28 Apr 25	70.95000 +1.10	71.35	69.70	69.70	82,022
25 Apr 25	69.85000 -12.85	77.85	69.20	75.70	220,556
24 Apr 25	82.70000 -0.55	82.85	79.60	82.40	47,860
23 Apr 25	83.25000 +1.95	85.00	82.50	83.25	67,659
22 Apr 25	81.30000 +1.50	81.30	79.10	80.40	49,976
17 Apr 25	79.80000 -0.85	81.25	79.35	80.65	42,649
16 Apr 25	80.65000 -2.30	82.20	80.00	82.05	52,802
15 Apr 25	82.95000 +2.10	82.95	81.00	81.00	31,662
14 Apr 25	80.85000 +2.30	82.15	80.40	82.15	42,727
11 Apr 25	78.55000 +1.85	79.35	76.10	78.00	36,980
10 Apr 25	76.70000 -0.65	88.35	76.70	87.95	115,778
09 Apr 25	77.35000 -4.80	80.55	76.75	80.00	78,247
08 Apr 25	82.15000 +3.45	83.35	79.20	80.40	51,745
07 Apr 25	78.70000 -3.55	82.75	74.40	76.00	154,256
04 Apr 25	82.25000 -4.90	86.15	80.85	85.00	77,182
03 Apr 25	87.15000 -3.45	88.90	86.95	88.70	40,439
02 Apr 25	90.60000 +0.60	90.90	87.85	89.20	49,470
01 Apr 25	90.00000 +0.50	91.30	89.40	90.60	24,959
31 Mar 25	89.50000 -1.75	90.55	88.75	90.35	75,065
28 Mar 25	91.25000 -3.25	94.50	90.55	93.60	38,638
27 Mar 25	94.50000 -2.50	96.80	92.50	96.00	56,074
26 Mar 25	97.00000 +1.45	98.20	96.15	96.20	71,629
25 Mar 25	95.55000 -1.85	98.30	95.05	97.55	62,237
24 Mar 25	97.40000 +0.15	98.90	96.00	98.50	58,169
21 Mar 25	97.25000 -1.10	98.65	97.20	97.40	175,876
20 Mar 25	98.35000 -0.25	98.70	96.95	98.20	47,790
19 Mar 25	98.60000 -0.05	99.30	97.40	98.20	71,969
18 Mar 25	98.65000 +2.65	99.20	96.75	97.85	40,005
17 Mar 25	96.00000 -0.10	97.75	94.25	96.40	38,187
14 Mar 25	96.10000 +4.60	96.10	91.00	91.75	53,037
13 Mar 25	91.50000 -2.90	94.05	91.50	93.50	54,561
12 Mar 25	94.40000 -0.60	96.90	93.70	95.25	47,474
11 Mar 25	95.00000 -3.00	99.40	95.00	97.80	51,603
10 Mar 25	98.00000 -5.20	103.80	98.00	103.00	64,131
07 Mar 25	103.20000 -1.00	104.80	101.10	103.40	94,884
06 Mar 25	104.20000 +10.85	104.70	94.10	95.20	111,686
05 Mar 25	93.35000 +7.75	93.35	89.10	89.35	90,471
04 Mar 25	85.60000 -2.75	88.75	85.55	87.50	30,202
03 Mar 25	88.35000 +0.65	90.85	87.80	90.00	47,708
28 Feb 25	87.70000 -1.20	89.00	87.10	87.75	47,499
27 Feb 25	88.90000 -2.00	90.45	88.75	89.40	29,920
26 Feb 25	90.90000 -1.00	92.45	90.60	92.15	26,805
25 Feb 25	91.90000 -3.40	95.00	91.60	94.10	40,826
24 Feb 25	95.30000 -1.85	99.45	94.40	97.50	43,084
21 Feb 25	97.15000 +9.15	102.00	95.60	97.05	139,090
20 Feb 25	88.00000 -1.10	89.50	87.60	88.50	32,457
19 Feb 25	89.10000 -0.15	90.15	88.60	89.25	33,991
18 Feb 25	89.25000 -2.35	91.40	87.95	91.40	39,990
17 Feb 25	91.60000 +0.05	91.60	90.60	91.00	20,342
14 Feb 25	91.55000 +1.25	91.90	90.25	90.50	37,201
13 Feb 25	90.30000 +3.75	90.50	87.80	88.00	40,641
12 Feb 25	86.55000 -0.50	88.00	85.70	87.50	24,748
11 Feb 25	87.05000 -0.20	87.35	86.05	86.95	14,940
10 Feb 25	87.25000 +0.25	87.95	86.25	87.30	24,709
07 Feb 25	87.00000 -0.75	88.25	86.75	87.75	24,100
06 Feb 25	87.75000 +0.50	88.20	86.50	87.40	25,497
05 Feb 25	87.25000 +0.05	87.40	86.70	86.80	20,968
04 Feb 25	87.20000 +1.00	88.00	86.40	86.80	28,989
03 Feb 25	86.20000 -3.05	87.00	85.40	86.25	37,560
31 Jan 25	89.25000 +0.10	89.25	88.50	89.15	25,973
30 Jan 25	89.15000 -0.10	90.20	88.90	89.75	29,704
29 Jan 25	89.25000 +0.05	90.50	88.40	88.75	40,316
28 Jan 25	89.20000 +6.40	92.40	85.80	85.80	86,133
27 Jan 25	82.80000 +1.90	82.80	78.85	79.00	63,942
24 Jan 25	80.90000 +1.10	82.60	80.15	80.15	38,742
23 Jan 25	79.80000 -0.60	80.60	79.60	80.30	26,437
22 Jan 25	80.40000 +0.15	81.45	79.20	80.40	36,548
21 Jan 25	80.25000 +0.85	80.40	78.80	79.25	35,875
20 Jan 25	79.40000 -0.30	81.00	79.20	80.00	22,553
17 Jan 25	79.70000 +0.90	79.70	77.75	78.80	41,429
16 Jan 25	78.80000 +1.20	80.35	77.95	79.20	34,679
15 Jan 25	77.60000 +1.15	78.65	76.60	76.65	30,373
14 Jan 25	76.45000 -1.00	78.65	76.45	78.00	28,513
13 Jan 25	77.45000 +0.05	77.60	76.10	76.90	22,581
10 Jan 25	77.40000 +0.15	78.30	76.65	77.10	26,393
09 Jan 25	77.25000 -0.75	78.00	77.05	77.55	22,416
08 Jan 25	78.00000 -2.55	80.45	77.35	80.30	33,210
07 Jan 25	80.55000 -0.55	81.50	80.10	80.70	29,358
06 Jan 25	81.10000 +2.85	82.35	79.50	79.55	52,740
03 Jan 25	78.25000 -0.55	78.95	78.20	78.70	27,301
02 Jan 25	78.80000 -0.25	80.00	78.00	79.40	25,878
31 Dec 24	79.05000 +1.70	79.05	76.95	77.00	7,303
30 Dec 24	77.35000 -0.95	78.40	77.05	78.10	27,830
27 Dec 24	78.30000 +0.70	79.05	77.60	77.70	17,839
24 Dec 24	77.60000 +0.20	78.25	77.50	77.50	4,552
23 Dec 24	77.40000 +0.45	77.60	76.10	76.45	14,337
20 Dec 24	76.95000 +0.30	77.80	75.75	75.95	76,804
19 Dec 24	76.65000 -0.60	76.75	75.30	75.30	35,845
18 Dec 24	77.25000 +1.30	78.65	75.90	76.00	37,664
17 Dec 24	75.95000 +0.40	76.85	74.85	74.85	42,564
16 Dec 24	75.55000 -2.10	77.35	74.75	77.15	40,602
13 Dec 24	77.65000 +0.45	78.35	77.15	77.30	71,280
12 Dec 24	77.20000 -2.50	80.20	77.15	79.65	51,322
11 Dec 24	79.70000 -1.45	80.80	78.95	80.65	32,552
10 Dec 24	81.15000 -1.00	82.65	80.85	81.40	39,264
09 Dec 24	82.15000 +1.20	82.85	81.20	81.20	36,730
06 Dec 24	80.95000 +0.75	81.10	79.85	79.85	27,709
05 Dec 24	80.20000 +1.40	80.30	78.20	78.20	40,654
04 Dec 24	78.80000 +3.65	79.00	75.60	75.60	42,049
03 Dec 24	75.15000 +0.35	75.95	74.50	74.80	38,010
02 Dec 24	74.80000 -0.65	75.65	74.40	74.55	63,870
29 Nov 24	75.45000 -1.25	76.85	74.65	76.45	51,931
28 Nov 24	76.70000 -0.10	77.75	76.50	77.60	30,871
27 Nov 24	76.80000 -2.70	79.25	76.80	79.25	35,789
26 Nov 24	79.50000 -0.30	80.40	78.40	79.55	42,064
25 Nov 24	79.80000 +1.25	79.95	78.60	78.90	83,807
22 Nov 24	78.55000 +0.85	79.00	77.70	78.05	41,580
21 Nov 24	77.70000 +1.05	77.70	75.90	76.60	33,900
20 Nov 24	76.65000 -0.10	77.60	75.35	77.20	27,554
19 Nov 24	76.75000 -0.65	78.30	75.95	77.60	31,473
18 Nov 24	77.40000 +0.95	77.90	76.25	77.00	108,368
15 Nov 24	76.45000 -0.20	77.25	75.40	75.90	50,505
14 Nov 24	76.65000 +1.20	76.70	75.30	75.85	138,162
13 Nov 24	75.45000 -1.50	76.70	74.60	76.70	41,017
12 Nov 24	76.95000 -1.70	78.20	76.80	77.75	23,650
11 Nov 24	78.65000 +0.40	79.65	78.50	79.20	22,989
08 Nov 24	78.25000 -0.15	78.90	77.85	78.50	40,636
07 Nov 24	78.40000 +2.20	78.65	77.00	77.00	25,957
06 Nov 24	76.20000 -1.80	79.05	75.90	78.40	30,838
05 Nov 24	78.00000 +0.35	78.30	77.05	77.50	30,893
04 Nov 24	77.65000 -1.95	79.85	77.65	78.95	24,703
01 Nov 24	79.60000 +1.90	79.60	77.40	77.60	39,297
31 Oct 24	77.70000 -1.15	79.60	77.65	78.25	47,814
30 Oct 24	78.85000 -2.75	80.80	78.45	80.65	67,421
29 Oct 24	81.60000 +0.25	82.50	80.95	81.85	25,164
28 Oct 24	81.35000 -0.65	82.80	80.40	81.00	39,718
25 Oct 24	82.00000 -6.50	84.40	79.90	80.30	209,887
24 Oct 24	88.50000 -0.20	90.00	88.50	88.75	37,857
23 Oct 24	88.70000 -1.75	91.40	88.25	89.85	27,493
22 Oct 24	90.45000 +1.40	90.45	88.30	89.20	44,449
21 Oct 24	89.05000 -2.10	92.40	89.00	90.80	19,803
18 Oct 24	91.15000 +1.15	92.25	90.00	90.00	36,016
17 Oct 24	90.00000 +0.60	90.95	88.75	89.00	42,642
16 Oct 24	89.40000 -1.05	90.65	89.40	90.20	38,758
15 Oct 24	90.45000 -1.10	92.40	90.00	91.90	38,856
14 Oct 24	91.55000 +0.10	91.60	90.00	91.40	63,290
11 Oct 24	91.45000 +0.05	92.20	91.30	91.40	22,206
10 Oct 24	91.40000 -0.80	92.00	90.60	92.00	39,347
09 Oct 24	92.20000 +0.35	93.00	91.75	91.90	30,142
08 Oct 24	91.85000 -1.35	92.60	90.70	92.20	46,133
07 Oct 24	93.20000 -3.35	94.35	90.10	92.00	47,403
04 Oct 24	96.55000 +1.75	97.40	94.40	94.75	21,792
03 Oct 24	94.80000 -2.95	97.60	94.80	97.35	31,189
02 Oct 24	97.75000 +0.20	98.30	97.00	97.60	33,141
01 Oct 24	97.55000 -2.55	100.60	97.50	100.50	32,338
30 Sep 24	100.10000 -3.40	102.90	100.10	102.90	30,103
27 Sep 24	103.50000 +1.70	103.50	102.20	102.20	40,542
26 Sep 24	101.80000 +2.25	102.30	100.80	101.40	26,442
25 Sep 24	99.55000 -0.55	99.80	98.45	99.35	26,506
24 Sep 24	100.10000 +1.30	102.10	99.10	100.20	29,900
23 Sep 24	98.80000 +1.75	99.50	97.40	98.00	44,425
20 Sep 24	97.05000 -4.25	100.50	94.20	95.70	147,707
19 Sep 24	101.30000 +4.40	101.80	98.20	98.40	46,241
18 Sep 24	96.90000 -0.90	97.60	95.90	97.60	27,469
17 Sep 24	97.80000 +0.35	99.20	97.80	98.10	27,926
16 Sep 24	97.45000 -0.85	98.15	96.85	97.60	25,574
13 Sep 24	98.30000 +2.15	98.35	96.15	96.15	25,034
12 Sep 24	96.15000 +2.70	99.60	95.50	97.40	47,937
11 Sep 24	93.45000 +0.10	94.65	93.10	93.40	27,298
10 Sep 24	93.35000 +1.10	95.10	92.20	92.20	45,427
09 Sep 24	92.25000 +1.35	92.25	91.10	91.50	55,369
06 Sep 24	90.90000 -0.55	91.65	90.00	91.50	84,643
05 Sep 24	91.45000 -0.10	92.40	91.10	91.60	121,367
04 Sep 24	91.55000 -5.85	96.10	91.55	95.00	52,919
03 Sep 24	97.40000 -4.10	101.70	96.80	101.40	39,423
02 Sep 24	101.50000 -0.10	102.10	100.20	101.70	30,626
30 Aug 24	101.60000 +1.00	102.20	99.70	100.00	36,481
29 Aug 24	100.60000 +0.60	100.60	99.50	99.85	29,953
28 Aug 24	100.00000 +0.20	100.30	99.30	99.80	21,180
27 Aug 24	99.80000 +0.15	101.00	99.50	99.60	15,251
26 Aug 24	99.65000 +0.00	100.10	99.20	99.75	11,979
23 Aug 24	99.65000 +0.40	100.10	98.65	99.20	19,107
22 Aug 24	99.25000 -0.75	100.30	99.05	100.10	17,396
21 Aug 24	100.00000 +1.10	100.00	99.00	99.00	17,720
20 Aug 24	98.90000 -1.60	101.40	98.90	100.70	25,938
19 Aug 24	100.50000 +1.20	100.70	99.30	99.30	21,251
16 Aug 24	99.30000 +0.35	99.65	98.45	99.30	23,965
15 Aug 24	98.95000 +1.45	99.50	97.35	97.80	50,744
14 Aug 24	97.50000 +0.20	98.80	96.55	98.15	18,492
13 Aug 24	97.30000 +1.05	97.30	95.80	96.40	25,399
12 Aug 24	96.25000 -0.30	97.40	96.10	97.10	13,905
09 Aug 24	96.55000 +0.80	97.40	95.95	95.95	18,684
08 Aug 24	95.75000 -1.95	96.85	95.65	96.65	39,000
07 Aug 24	97.70000 +3.10	98.05	94.85	95.00	48,698
06 Aug 24	94.60000 -0.25	96.15	94.60	95.45	24,840
05 Aug 24	94.85000 -2.15	95.40	92.15	94.45	59,608
02 Aug 24	97.00000 -2.20	99.20	96.80	98.10	36,417
01 Aug 24	99.20000 -2.60	101.50	98.75	100.80	34,630
31 Jul 24	101.80000 +0.80	103.30	101.50	102.40	32,717
30 Jul 24	101.00000 +1.00	102.40	99.80	99.95	27,776
29 Jul 24	100.00000 -1.60	101.80	100.00	101.80	59,978
26 Jul 24	101.60000 +1.60	101.60	98.00	98.40	69,460
25 Jul 24	100.00000 -1.10	100.60	98.00	100.20	46,396
24 Jul 24	101.10000 -1.90	103.30	101.00	102.00	87,884
23 Jul 24	103.00000 -1.40	105.20	102.80	105.00	88,708
22 Jul 24	104.40000 +1.80	104.70	102.80	103.00	69,978
19 Jul 24	102.60000 -6.50	108.30	101.20	108.30	95,291
18 Jul 24	109.10000 +1.20	110.70	107.20	108.40	28,869
17 Jul 24	107.90000 +0.30	108.80	107.20	107.50	19,823
16 Jul 24	107.60000 -1.50	108.60	106.20	108.00	27,160
15 Jul 24	109.10000 +0.40	110.60	108.20	108.50	43,206
12 Jul 24	108.70000 +1.20	108.70	105.70	105.70	44,477
11 Jul 24	107.50000 +2.60	107.70	105.00	105.80	43,058
10 Jul 24	104.90000 +1.20	105.50	103.20	103.90	32,393
09 Jul 24	103.70000 -4.30	108.10	103.20	108.00	46,257
08 Jul 24	108.00000 -0.20	111.50	107.80	108.00	52,481
05 Jul 24	108.20000 +0.90	109.10	107.70	107.90	39,584
04 Jul 24	107.30000 +1.10	108.30	106.60	106.70	23,047
03 Jul 24	106.20000 +2.00	107.40	104.10	104.70	37,708
02 Jul 24	104.20000 -1.10	106.60	104.10	104.40	46,466
01 Jul 24	105.30000 +2.80	108.20	105.10	106.70	72,946
28 Jun 24	102.50000 -3.50	106.70	102.30	106.20	64,069
27 Jun 24	106.00000 -0.50	106.90	105.30	106.00	42,365
26 Jun 24	106.50000 -1.60	109.40	106.50	109.20	53,046
25 Jun 24	108.10000 -1.30	108.70	106.90	108.70	43,977
24 Jun 24	109.40000 +0.40	109.40	106.90	107.40	36,517
21 Jun 24	109.00000 -0.30	109.30	107.60	109.10	247,599
20 Jun 24	109.30000 +1.90	109.50	107.00	107.50	53,657
19 Jun 24	107.40000 -3.00	110.50	107.40	110.40	44,367
18 Jun 24	110.40000 +1.60	110.40	109.00	109.50	48,928
17 Jun 24	108.80000 +0.50	110.20	108.60	108.80	31,861
14 Jun 24	108.30000 -4.30	112.30	108.30	112.20	69,750
13 Jun 24	112.60000 -1.90	114.50	112.40	114.40	53,527
12 Jun 24	114.50000 +2.30	115.40	111.50	111.80	56,728
11 Jun 24	112.20000 -3.30	116.80	112.20	116.10	60,443
10 Jun 24	115.50000 -1.50	115.50	113.60	114.60	39,067
07 Jun 24	117.00000 -1.60	118.50	115.60	118.50	58,596
06 Jun 24	118.60000 -0.30	119.90	118.20	119.20	40,877
05 Jun 24	118.90000 +2.50	118.90	116.10	117.30	63,669
04 Jun 24	116.40000 +0.00	116.80	114.90	116.10	49,804
03 Jun 24	116.40000 -1.30	119.20	116.40	119.00	36,329
31 May 24	117.70000 -2.50	120.00	116.20	120.00	72,157
30 May 24	120.20000 +0.50	121.90	117.80	118.50	46,112
29 May 24	119.70000 -5.10	124.10	119.30	124.10	41,951
28 May 24	124.80000 -0.90	126.80	124.80	126.00	35,256
27 May 24	125.70000 +0.30	126.70	125.00	125.40	24,762
24 May 24	125.40000 -1.20	126.50	124.70	125.40	39,654
23 May 24	126.60000 +0.40	127.40	125.10	125.40	19,834
22 May 24	126.20000 +0.30	126.20	125.10	125.80	25,528
21 May 24	125.90000 +0.20	126.40	124.70	125.50	50,517
20 May 24	125.70000 +1.00	125.70	124.30	124.60	21,733
17 May 24	124.70000 -0.10	124.70	122.90	124.00	34,839
16 May 24	124.80000 +0.10	126.20	124.80	125.10	28,123
15 May 24	124.70000 +0.10	126.20	123.40	124.80	26,275
14 May 24	124.60000 +1.00	126.50	123.50	123.60	69,324
13 May 24	123.60000 +1.80	124.00	122.00	123.50	76,310
10 May 24	121.80000 +1.30	122.40	120.40	120.60	30,403
09 May 24	120.50000 -1.00	122.20	119.60	121.70	33,029
08 May 24	121.50000 +1.70	121.50	119.20	120.00	48,779
07 May 24	119.80000 +1.50	119.90	118.50	119.00	37,416
06 May 24	118.30000 +4.10	118.30	115.00	115.10	47,575
03 May 24	114.20000 +4.00	114.90	110.80	110.80	57,189
02 May 24	110.20000 -0.50	111.40	109.30	110.30	57,303
30 Apr 24	110.70000 -1.50	111.80	108.90	111.80	143,449
29 Apr 24	112.20000 -2.00	115.80	112.20	115.00	90,984
26 Apr 24	114.20000 -14.70	123.40	114.20	123.00	124,008
25 Apr 24	128.89999 -1.50	130.30	127.50	130.30	30,839
24 Apr 24	130.39999 -0.80	132.80	130.40	131.50	26,510
23 Apr 24	131.20000 +1.70	131.70	129.60	129.90	20,876
22 Apr 24	129.50000 +1.40	129.80	128.30	128.60	19,945
19 Apr 24	128.10001 -2.00	128.60	126.20	128.60	44,934
18 Apr 24	130.10001 +1.20	131.20	128.70	129.20	36,421
17 Apr 24	128.89999 -0.90	130.20	128.90	129.40	26,128
16 Apr 24	129.80000 -0.60	129.80	128.00	128.30	45,627
15 Apr 24	130.39999 +1.30	132.00	129.10	129.10	32,227
12 Apr 24	129.10001 -2.30	133.10	129.00	132.70	18,058
11 Apr 24	131.39999 +0.80	131.60	129.40	130.20	20,450
10 Apr 24	130.60001 -1.70	133.40	129.10	133.10	27,887
09 Apr 24	132.30000 -0.20	133.40	131.40	132.10	21,358
08 Apr 24	132.50000 +1.10	132.80	131.20	131.20	19,292
05 Apr 24	131.39999 -2.10	132.60	130.70	131.60	33,103
04 Apr 24	133.50000 -0.20	134.10	132.30	133.60	21,128
03 Apr 24	133.70000 +0.90	133.70	131.80	132.70	30,306
02 Apr 24	132.80000 -2.40	136.50	132.80	135.00	34,557
28 Mar 24	135.20000 +2.20	135.80	132.20	133.30	29,092
27 Mar 24	133.00000 -1.70	134.60	132.90	134.40	39,056
26 Mar 24	134.70000 +0.00	135.40	133.80	134.70	16,574
25 Mar 24	134.70000 -1.10	135.40	132.80	135.40	16,067
22 Mar 24	135.80000 -1.70	137.60	135.80	136.70	17,400
21 Mar 24	137.50000 +2.40	137.50	136.00	136.90	35,113
20 Mar 24	135.10001 +0.40	135.60	132.50	134.10	35,240
19 Mar 24	134.70000 +0.80	135.10	133.40	133.90	27,309
18 Mar 24	133.89999 -1.40	135.60	133.90	135.20	31,190
15 Mar 24	135.30000 -1.00	137.00	135.30	136.50	52,686
14 Mar 24	136.30000 +1.60	136.90	134.40	134.50	37,091
13 Mar 24	134.70000 -1.30	137.10	133.80	136.50	42,340
12 Mar 24	136.00000 +1.90	136.00	133.20	134.30	27,259
11 Mar 24	134.10001 -4.80	138.00	134.00	137.70	26,859
08 Mar 24	138.89999 +0.00	140.20	137.20	138.60	37,151
07 Mar 24	138.89999 +0.90	139.20	136.80	137.40	25,030
06 Mar 24	138.00000 +0.50	139.00	137.00	137.30	32,606
05 Mar 24	137.50000 -1.50	137.90	136.10	137.40	67,715
04 Mar 24	139.00000 +0.10	139.40	137.50	138.90	37,516
01 Mar 24	138.89999 +3.20	139.00	136.60	137.00	58,216
29 Feb 24	135.70000 +2.70	136.70	133.60	133.60	60,555
28 Feb 24	133.00000 -0.70	133.80	132.30	133.70	33,449
27 Feb 24	133.70000 +1.60	134.60	130.60	131.80	35,089
26 Feb 24	132.10001 -8.00	139.80	131.80	139.60	67,093
23 Feb 24	140.10001 -0.90	143.60	136.40	139.40	38,235
22 Feb 24	141.00000 +3.50	143.00	139.30	141.20	24,394
21 Feb 24	137.50000 -6.60	144.60	136.40	144.00	36,162
20 Feb 24	144.10001 -2.00	146.90	142.80	146.20	24,302
19 Feb 24	146.10001 +0.70	146.30	144.40	145.20	17,432
16 Feb 24	145.39999 +2.40	145.40	143.40	143.40	50,321
15 Feb 24	143.00000 +1.60	143.70	142.00	142.90	23,479
14 Feb 24	141.39999 +1.20	142.60	139.80	139.80	26,468
13 Feb 24	140.20000 -3.70	143.50	137.90	143.30	21,472
12 Feb 24	143.89999 +0.00	146.20	143.80	144.20	38,760
09 Feb 24	143.89999 +0.10	144.50	143.20	143.70	17,007
08 Feb 24	143.80000 +1.10	144.90	142.80	142.80	22,527
07 Feb 24	142.70000 +0.00	143.70	142.00	142.70	15,411
06 Feb 24	142.70000 +0.60	143.30	140.60	142.50	30,015
05 Feb 24	142.10001 -0.80	143.10	141.20	142.60	27,284
02 Feb 24	142.89999 -0.70	145.60	142.70	144.90	35,618
01 Feb 24	143.60001 -0.20	145.10	142.90	143.40	30,010
31 Jan 24	143.80000 -0.40	146.00	143.60	144.40	47,982
30 Jan 24	144.20000 +1.20	144.50	143.30	143.60	38,706
29 Jan 24	143.00000 +0.20	143.50	141.20	142.80	24,876
26 Jan 24	142.80000 +3.40	143.50	140.50	142.70	52,758
25 Jan 24	139.39999 +1.40	139.60	137.40	137.50	24,881
24 Jan 24	138.00000 +0.40	139.80	137.00	139.10	33,671
23 Jan 24	137.60001 -0.20	139.10	137.00	138.40	27,040
22 Jan 24	137.80000 +4.70	138.60	133.60	133.60	48,863
19 Jan 24	133.10001 -0.80	135.10	133.10	134.40	19,133
18 Jan 24	133.89999 +3.10	134.50	130.20	130.60	39,962
17 Jan 24	130.80000 +0.70	130.80	129.00	130.00	40,114
16 Jan 24	130.10001 -0.70	130.80	129.70	130.40	19,808
15 Jan 24	130.80000 -1.50	133.40	130.70	132.40	23,061
12 Jan 24	132.30000 +4.50	132.40	128.20	128.20	32,796
11 Jan 24	127.80000 -2.60	132.00	127.40	131.40	37,903
10 Jan 24	130.39999 +1.50	130.50	128.40	128.60	26,829
09 Jan 24	128.89999 -1.40	130.80	128.40	130.80	20,208
08 Jan 24	130.30000 +2.10	130.60	126.70	128.30	19,406
05 Jan 24	128.20000 -1.80	129.00	126.60	128.60	18,293
04 Jan 24	130.00000 -0.50	131.10	128.80	130.40	16,298
03 Jan 24	130.50000 -3.10	133.00	129.20	132.90	33,267
02 Jan 24	133.60001 -1.00	136.20	133.20	135.00	26,330
29 Dec 23	134.60001 -0.20	135.20	134.40	134.80	19,848
28 Dec 23	134.80000 -1.40	137.10	134.70	136.50	15,241
27 Dec 23	136.20000 +0.00	138.10	136.10	137.00	27,741
22 Dec 23	136.20000 +1.80	137.80	134.20	134.20	25,260
21 Dec 23	134.39999 -0.10	134.90	132.80	133.20	25,911
20 Dec 23	134.50000 +0.00	135.20	133.70	134.60	38,261
19 Dec 23	134.50000 +1.80	134.50	132.80	132.80	27,394
18 Dec 23	132.70000 -0.70	133.50	131.20	133.00	33,559
15 Dec 23	133.39999 -0.20	134.70	133.00	134.20	60,913
14 Dec 23	133.60001 +5.10	134.60	131.50	131.50	56,415
13 Dec 23	128.50000 +1.30	128.50	126.60	126.80	38,203
12 Dec 23	127.20000 -0.70	127.80	126.20	127.80	33,277
11 Dec 23	127.90000 +0.40	128.80	126.80	127.80	32,572
08 Dec 23	127.50000 +1.70	127.90	125.80	125.80	40,359
07 Dec 23	125.80000 -1.90	126.90	125.70	126.90	38,160
06 Dec 23	127.70000 +0.80	128.20	126.50	127.00	24,585
05 Dec 23	126.90000 +2.60	127.50	123.40	124.00	28,186
04 Dec 23	124.30000 -2.30	127.00	124.30	126.40	18,722
01 Dec 23	126.60000 +1.10	127.10	125.20	125.60	20,540
30 Nov 23	125.50000 -1.20	127.20	125.50	126.40	80,751
29 Nov 23	126.70000 +1.60	127.40	125.00	125.00	33,328
28 Nov 23	125.10000 +1.00	125.10	123.10	123.80	16,641
27 Nov 23	124.10000 -1.50	126.80	123.90	125.40	26,319
24 Nov 23	125.60000 +0.30	125.90	124.60	125.20	18,407
23 Nov 23	125.30000 -0.10	125.90	124.80	125.00	21,093
22 Nov 23	125.40000 +1.60	126.10	123.40	123.70	53,089
21 Nov 23	123.80000 -1.00	126.30	123.70	125.60	40,907
20 Nov 23	124.80000 -0.40	126.00	124.60	125.00	39,265
17 Nov 23	125.20000 +1.40	125.90	123.80	123.80	56,819
16 Nov 23	123.80000 -1.60	126.60	123.80	125.00	27,226
15 Nov 23	125.40000 +1.50	127.10	124.50	124.90	36,784
14 Nov 23	123.90000 +3.20	123.90	119.70	120.80	31,835
13 Nov 23	120.70000 +1.10	120.90	119.20	120.00	51,872
10 Nov 23	119.60000 -1.40	120.30	118.20	119.80	32,481
09 Nov 23	121.00000 +2.70	121.60	118.00	118.10	52,138
08 Nov 23	118.30000 +1.70	118.80	116.00	116.20	85,996
07 Nov 23	116.60000 +0.50	117.50	114.60	115.20	27,625
06 Nov 23	116.10000 +0.60	117.20	115.60	116.80	48,912
03 Nov 23	115.50000 +1.60	116.40	113.10	113.90	25,479
02 Nov 23	113.90000 +1.70	114.80	112.90	113.00	54,274
01 Nov 23	112.20000 +0.90	112.40	110.30	111.30	24,839
31 Oct 23	111.30000 +2.80	111.30	108.10	108.60	36,291
30 Oct 23	108.50000 +0.00	110.80	108.20	108.80	37,306
27 Oct 23	108.50000 -1.50	108.70	105.00	107.00	69,441
26 Oct 23	110.00000 -1.00	112.40	109.80	110.10	56,695
25 Oct 23	111.00000 +0.10	111.00	109.40	110.60	57,503
24 Oct 23	110.90000 -0.50	112.40	110.50	111.60	49,147
23 Oct 23	111.40000 +0.40	111.50	109.90	111.20	29,576
20 Oct 23	111.00000 -1.10	112.60	110.10	111.00	49,297
19 Oct 23	112.10000 -3.60	115.60	112.10	115.00	46,362
18 Oct 23	115.70000 -2.50	117.80	115.00	117.30	33,233
17 Oct 23	118.20000 +0.50	119.10	116.60	117.40	24,190
16 Oct 23	117.70000 -0.20	118.60	116.00	117.40	27,057
13 Oct 23	117.90000 -2.80	120.60	117.90	120.20	33,916
12 Oct 23	120.70000 +0.30	121.60	119.90	121.20	39,510
11 Oct 23	120.40000 -3.60	123.50	119.70	123.40	62,764
10 Oct 23	124.00000 +3.80	125.10	121.60	121.60	43,608
09 Oct 23	120.20000 -0.80	121.70	119.20	120.60	28,349
06 Oct 23	121.00000 +0.30	122.00	119.10	121.20	36,677
05 Oct 23	120.70000 +0.10	121.90	120.10	121.00	28,164
04 Oct 23	120.60000 +1.40	122.00	117.70	118.00	34,310
03 Oct 23	119.20000 -1.70	120.90	119.00	120.20	31,063
02 Oct 23	120.90000 -3.70	125.20	120.50	124.60	44,177
29 Sep 23	124.60000 +1.60	126.30	123.90	124.10	59,128
28 Sep 23	123.00000 +3.10	123.80	120.00	120.00	37,361
27 Sep 23	119.90000 -2.70	122.70	119.10	122.50	60,090
26 Sep 23	122.60000 -2.70	125.00	122.60	124.00	89,373
25 Sep 23	125.30000 -0.90	127.10	124.70	125.20	65,266
22 Sep 23	126.20000 -2.50	128.60	118.70	122.00	127,525
21 Sep 23	128.70000 -1.90	130.40	128.20	129.20	33,313
20 Sep 23	130.60001 +1.30	131.20	129.70	130.00	26,148
19 Sep 23	129.30000 +1.20	129.80	126.90	127.90	26,454
18 Sep 23	128.10001 -6.50	133.70	127.40	133.60	54,243
15 Sep 23	134.60001 +0.60	136.40	134.60	135.00	91,305
14 Sep 23	134.00000 +0.90	134.20	131.60	132.90	23,263
13 Sep 23	133.10001 -1.10	134.80	132.60	133.20	32,341
12 Sep 23	134.20000 -1.80	136.90	133.50	136.40	48,761
11 Sep 23	136.00000 +0.30	136.50	134.70	135.40	31,381
08 Sep 23	135.70000 +0.70	135.80	133.60	135.30	32,458
07 Sep 23	135.00000 -0.50	135.80	133.70	134.50	38,934
06 Sep 23	135.50000 +0.00	136.80	133.70	135.80	28,605
05 Sep 23	135.50000 +4.70	135.50	133.00	133.50	32,036
04 Sep 23	130.80000 -0.20	132.20	130.00	131.30	12,665
01 Sep 23	131.00000 -0.30	131.90	130.30	131.20	21,674
31 Aug 23	131.30000 +1.30	131.70	130.00	130.00	47,099
30 Aug 23	130.00000 +0.80	130.90	129.20	129.30	23,345
29 Aug 23	129.20000 +1.40	129.50	127.20	128.00	17,428
28 Aug 23	127.80000 +2.10	127.80	126.00	127.00	15,130
25 Aug 23	125.70000 +0.80	126.80	124.20	124.40	31,226
24 Aug 23	124.90000 -1.90	128.90	124.90	128.00	22,186
23 Aug 23	126.80000 -0.50	127.80	125.10	127.40	23,361
22 Aug 23	127.30000 +1.30	127.60	126.00	127.60	12,977
21 Aug 23	126.00000 -0.20	127.00	125.40	126.30	17,660
18 Aug 23	126.20000 -0.80	126.60	125.30	126.60	24,360
17 Aug 23	127.00000 +0.20	127.60	125.50	126.20	29,813
16 Aug 23	126.80000 -1.50	128.60	126.80	127.90	18,252
15 Aug 23	128.30000 -1.70	129.80	127.40	129.80	16,646
14 Aug 23	130.00000 +0.00	130.50	129.10	129.70	15,062
11 Aug 23	130.00000 -1.60	131.80	129.90	131.00	18,051
10 Aug 23	131.60001 +2.50	132.60	130.00	130.10	19,295
09 Aug 23	129.10001 -0.60	131.60	129.00	131.00	22,289
08 Aug 23	129.70000 -2.60	132.50	128.80	131.60	58,113
07 Aug 23	132.30000 -0.10	132.80	131.10	131.60	19,849
04 Aug 23	132.39999 -0.60	133.40	131.60	133.00	31,060
03 Aug 23	133.00000 -0.20	134.40	132.10	132.20	32,469
02 Aug 23	133.20000 -0.60	134.20	131.80	132.20	47,160
01 Aug 23	133.80000 +2.80	134.30	130.60	130.60	34,697
31 Jul 23	131.00000 -2.30	133.20	130.60	133.10	58,431
28 Jul 23	133.30000 -11.00	141.00	130.50	141.00	91,633
27 Jul 23	144.30000 +5.50	144.40	139.40	139.40	36,017
26 Jul 23	138.80000 -0.80	140.40	138.30	139.40	34,335
25 Jul 23	139.60001 +1.60	140.60	137.30	138.00	22,100
24 Jul 23	138.00000 -2.20	141.60	138.00	140.20	32,228
21 Jul 23	140.20000 +1.00	140.60	138.20	139.20	28,687
20 Jul 23	139.20000 -3.60	141.80	138.60	141.80	26,070
19 Jul 23	142.80000 +4.70	142.80	138.50	138.50	42,468
18 Jul 23	138.10001 +1.30	138.80	136.40	136.80	24,500
17 Jul 23	136.80000 -2.20	138.40	135.80	138.40	21,236
14 Jul 23	139.00000 -0.90	140.10	138.50	139.40	12,438
13 Jul 23	139.89999 +0.80	141.00	139.30	139.40	20,821
12 Jul 23	139.10001 +3.60	139.80	136.00	136.30	26,119
11 Jul 23	135.50000 +0.20	136.80	134.80	135.70	42,902
10 Jul 23	135.30000 -0.20	135.30	133.80	134.50	23,762
07 Jul 23	135.50000 +1.30	136.20	134.20	134.70	25,277
06 Jul 23	134.20000 -3.80	137.40	134.20	137.20	41,204
05 Jul 23	138.00000 -2.30	139.50	137.80	139.40	27,071
04 Jul 23	140.30000 -1.60	141.30	140.00	140.20	17,331
03 Jul 23	141.89999 -2.40	144.90	140.30	144.80	28,870
30 Jun 23	144.30000 +1.40	145.30	142.70	142.70	51,017
29 Jun 23	142.89999 +0.40	143.90	142.20	142.40	28,300
28 Jun 23	142.50000 +3.90	142.60	139.50	139.50	31,562
27 Jun 23	138.60001 +1.20	138.60	137.20	137.90	39,474
26 Jun 23	137.39999 -2.30	140.30	136.70	140.30	49,471
23 Jun 23	139.70000 -2.00	141.30	138.30	141.20	54,403
22 Jun 23	141.70000 -1.60	143.20	140.70	142.50	28,146
21 Jun 23	143.30000 -3.50	147.20	142.90	146.60	34,532
20 Jun 23	146.80000 -2.10	148.70	146.80	148.20	23,663
19 Jun 23	148.89999 -1.90	151.90	148.20	150.00	38,332
16 Jun 23	150.80000 +3.70	151.00	147.00	147.40	136,910
15 Jun 23	147.10001 -4.80	150.90	146.20	150.80	39,479
14 Jun 23	151.89999 +0.60	153.20	150.50	150.80	47,999
13 Jun 23	151.30000 +3.20	152.20	148.80	149.10	40,624
12 Jun 23	148.10001 +3.60	148.90	144.70	145.20	34,496
09 Jun 23	144.50000 +0.10	144.50	142.30	144.40	36,669
08 Jun 23	144.39999 +0.40	144.40	142.40	143.70	57,391
07 Jun 23	144.00000 -2.00	145.90	143.90	145.90	53,926
06 Jun 23	146.00000 -2.10	147.60	144.60	147.60	44,019
05 Jun 23	148.10001 -1.60	150.30	147.10	150.00	39,322
02 Jun 23	149.70000 -0.20	150.60	149.20	150.40	49,139
01 Jun 23	149.89999 +0.30	151.80	149.80	151.00	55,360
31 May 23	149.60001 -1.20	152.00	148.50	149.80	95,688
30 May 23	150.80000 -2.40	153.60	150.70	153.60	36,386
29 May 23	153.20000 +0.00	153.90	153.00	153.60	12,259
26 May 23	153.20000 +0.40	153.80	151.40	153.00	42,275
25 May 23	152.80000 +0.10	153.00	150.10	153.00	47,120
24 May 23	152.70000 -5.40	156.30	151.80	156.30	53,293
23 May 23	158.10001 -2.80	161.00	157.90	160.40	34,636
22 May 23	160.89999 +1.40	161.20	159.20	159.80	36,859
19 May 23	159.50000 +0.60	160.50	158.60	159.00	29,731
18 May 23	158.89999 +2.10	158.90	157.40	157.40	20,661
17 May 23	156.80000 -0.80	157.20	155.40	156.90	33,365
16 May 23	157.60001 +0.20	157.60	155.00	157.10	28,153
15 May 23	157.39999 +0.60	157.80	156.70	157.20	32,105
12 May 23	156.80000 +0.70	157.80	156.50	156.70	18,156
11 May 23	156.10001 -0.40	159.60	154.80	157.90	50,558
10 May 23	156.50000 +2.20	156.50	153.70	154.60	24,912
09 May 23	154.30000 -0.60	155.20	152.60	155.20	26,117
08 May 23	154.89999 +0.20	156.20	154.20	155.00	17,354
05 May 23	154.70000 +3.00	154.70	152.20	152.90	26,735
04 May 23	151.70000 -2.00	154.20	151.10	153.70	32,992
03 May 23	153.70000 +0.80	154.80	152.80	153.70	20,483
02 May 23	152.89999 -1.10	154.60	152.50	153.60	20,404
28 Apr 23	154.00000 +2.00	156.20	153.00	155.00	46,354
27 Apr 23	152.00000 +3.50	155.00	150.40	151.50	33,732
26 Apr 23	148.50000 +2.80	148.50	142.90	146.00	47,263
25 Apr 23	145.70000 -2.10	147.00	145.00	146.90	18,093
24 Apr 23	147.80000 +0.60	149.00	147.00	147.00	13,608
21 Apr 23	147.20000 +0.30	148.10	145.60	146.40	19,917
20 Apr 23	146.89999 -1.50	148.50	146.20	148.30	15,811
19 Apr 23	148.39999 -2.20	150.70	148.20	150.20	20,429
18 Apr 23	150.60001 +3.90	150.70	147.00	147.00	32,029
17 Apr 23	146.70000 -2.60	150.80	146.70	149.50	19,425
14 Apr 23	149.30000 +0.20	150.20	148.30	149.00	22,586
13 Apr 23	149.10001 +2.00	150.30	147.20	147.20	39,430
12 Apr 23	147.10001 +0.30	148.20	145.80	146.60	29,473
11 Apr 23	146.80000 +0.70	147.70	146.30	146.50	20,643
06 Apr 23	146.10001 +2.00	146.10	143.20	144.10	26,764
05 Apr 23	144.10001 -2.10	146.30	143.80	146.00	25,407
04 Apr 23	146.20000 -0.30	147.70	146.00	146.80	26,498
03 Apr 23	146.50000 -0.40	147.20	144.50	147.00	32,080
31 Mar 23	146.89999 +1.00	147.10	144.80	146.10	40,914
30 Mar 23	145.89999 +3.60	146.00	143.20	143.20	25,515
29 Mar 23	142.30000 +0.10	143.50	141.70	142.80	12,764
28 Mar 23	142.20000 -1.10	145.60	142.20	145.30	24,362
27 Mar 23	143.30000 +1.00	144.40	142.90	143.90	16,657
24 Mar 23	142.30000 -2.80	146.00	141.30	145.60	26,056
23 Mar 23	145.10001 +1.20	146.00	142.10	144.20	24,435
22 Mar 23	143.89999 -0.40	144.60	142.80	144.10	39,527
21 Mar 23	144.30000 +4.20	145.30	142.00	142.00	49,895
20 Mar 23	140.10001 +2.30	141.50	135.00	136.80	24,759
17 Mar 23	137.80000 -2.50	142.80	137.50	140.70	116,464
16 Mar 23	140.30000 +4.40	141.40	135.60	137.40	48,978
15 Mar 23	135.89999 -6.10	142.40	135.00	142.40	52,869
14 Mar 23	142.00000 +1.00	143.80	138.70	139.00	44,321
13 Mar 23	141.00000 -4.50	145.30	139.80	145.00	34,368
10 Mar 23	145.50000 -2.60	147.00	144.20	145.70	36,864
09 Mar 23	148.10001 +0.20	148.50	146.10	147.20	33,193
08 Mar 23	147.89999 -0.80	149.10	147.30	148.40	22,410
07 Mar 23	148.70000 +0.40	149.90	147.80	148.10	33,658
06 Mar 23	148.30000 -0.30	150.20	148.20	149.50	25,039
03 Mar 23	148.60001 +0.00	150.60	148.60	149.20	48,518
02 Mar 23	148.60001 +0.30	148.70	146.00	146.60	54,862
01 Mar 23	148.30000 +0.30	150.00	148.00	148.10	38,006
28 Feb 23	148.00000 +1.60	148.60	145.20	146.10	51,833
27 Feb 23	146.39999 +2.40	147.40	144.00	144.30	34,719
24 Feb 23	144.00000 -1.10	146.50	141.90	145.50	85,786
23 Feb 23	145.10001 +0.40	147.10	144.60	144.60	29,900
22 Feb 23	144.70000 -1.10	146.00	144.20	145.60	35,746
21 Feb 23	145.80000 -3.00	148.40	145.40	148.00	19,419
20 Feb 23	148.80000 -0.30	149.80	147.90	149.40	18,591
17 Feb 23	149.10001 -0.20	150.10	146.80	147.80	30,242
16 Feb 23	149.30000 +1.40	150.00	147.60	148.40	18,851
15 Feb 23	147.89999 +0.40	148.70	146.60	146.70	26,319
14 Feb 23	147.50000 +0.70	148.90	146.10	147.00	33,677
13 Feb 23	146.80000 +1.90	147.40	144.80	145.00	21,592
10 Feb 23	144.89999 -2.70	147.60	143.80	147.00	27,139
09 Feb 23	147.60001 +1.50	148.30	146.70	147.80	33,997
08 Feb 23	146.10001 -0.30	148.70	145.80	147.90	24,023
07 Feb 23	146.39999 -0.50	146.90	144.90	146.20	36,888
06 Feb 23	146.89999 -1.80	148.60	146.70	148.00	24,359
03 Feb 23	148.70000 +0.70	149.20	146.40	147.90	29,204
02 Feb 23	148.00000 +5.40	148.70	142.80	142.80	37,280
01 Feb 23	142.60001 +1.90	143.00	140.80	141.50	30,793
31 Jan 23	140.70000 -0.40	141.10	138.40	140.40	34,751
30 Jan 23	141.10001 +2.50	143.20	139.30	140.00	45,249
27 Jan 23	138.60001 +0.10	138.70	137.10	137.50	21,230
26 Jan 23	138.50000 +3.80	138.80	135.70	135.70	38,647
25 Jan 23	134.70000 -3.60	138.00	134.60	137.90	25,517
24 Jan 23	138.30000 +1.60	138.40	136.50	136.80	28,229
23 Jan 23	136.70000 +1.50	136.80	134.60	135.80	25,780
20 Jan 23	135.20000 +1.20	135.50	133.10	134.00	26,115
19 Jan 23	134.00000 -2.70	136.80	134.00	135.80	32,628
18 Jan 23	136.70000 +0.10	139.10	136.60	136.60	39,809
17 Jan 23	136.60001 +4.80	137.70	134.10	136.40	43,451
16 Jan 23	131.80000 +1.90	132.20	129.50	130.10	18,463
13 Jan 23	129.89999 +2.40	130.20	127.50	127.60	36,269
12 Jan 23	127.50000 +3.90	128.60	123.50	123.60	53,551
11 Jan 23	123.60000 +0.20	123.90	120.30	122.90	33,545
10 Jan 23	123.40000 -2.60	125.70	123.30	125.50	24,602
09 Jan 23	126.00000 +2.30	126.40	124.40	124.70	31,511
06 Jan 23	123.70000 +2.10	123.70	119.00	121.50	41,061
05 Jan 23	121.60000 +1.40	122.70	119.20	119.80	30,379
04 Jan 23	120.20000 +1.80	120.80	119.10	119.40	30,744
03 Jan 23	118.40000 +0.80	119.90	117.50	117.50	32,564
02 Jan 23	117.60000 +0.80	118.30	116.60	118.10	9,060
30 Dec 22	116.80000 -2.50	119.10	116.80	119.00	13,847
29 Dec 22	119.30000 +1.50	119.30	116.60	117.60	17,872
28 Dec 22	117.80000 +0.40	118.60	117.20	117.20	18,144
27 Dec 22	117.40000 -0.20	119.10	117.40	118.20	16,886
23 Dec 22	117.60000 +0.80	117.80	116.20	116.60	22,332
22 Dec 22	116.80000 -1.70	119.70	116.50	118.60	32,911
21 Dec 22	118.50000 +2.40	119.10	116.50	116.80	22,646
20 Dec 22	116.10000 -1.70	117.00	114.60	116.50	36,158
19 Dec 22	117.80000 +0.50	118.40	116.80	118.00	27,571
16 Dec 22	117.30000 -2.60	119.40	116.60	118.90	75,979
15 Dec 22	119.90000 -5.30	124.80	119.70	124.00	41,008
14 Dec 22	125.20000 +1.30	125.90	123.10	123.80	32,535
13 Dec 22	123.90000 +2.80	127.20	120.80	121.70	43,849
12 Dec 22	121.10000 +0.00	121.30	119.90	120.40	22,274
09 Dec 22	121.10000 +0.70	121.50	118.70	120.60	39,799
08 Dec 22	120.40000 +0.50	121.60	118.70	120.10	30,325
07 Dec 22	119.90000 -0.30	121.10	119.10	120.00	33,346
06 Dec 22	120.20000 -1.50	121.30	119.10	121.00	26,986
05 Dec 22	121.70000 -2.50	124.20	120.60	124.10	19,643
02 Dec 22	124.20000 +1.20	125.40	122.00	123.00	39,372
01 Dec 22	123.00000 +3.50	123.80	121.00	121.90	86,184
30 Nov 22	119.50000 -0.80	121.30	118.30	121.10	56,216
29 Nov 22	120.30000 -1.10	121.30	118.90	121.30	40,258
28 Nov 22	121.40000 -2.20	123.20	121.30	122.80	22,640
25 Nov 22	123.60000 +0.10	123.80	120.90	123.70	29,617
24 Nov 22	123.50000 +0.60	124.50	122.20	123.00	21,564
23 Nov 22	122.90000 +0.20	122.90	120.60	122.80	18,320
22 Nov 22	122.70000 +1.80	123.00	119.60	121.20	35,481
21 Nov 22	120.90000 -1.50	121.80	118.90	121.40	36,879
18 Nov 22	122.40000 +1.40	123.20	119.80	121.60	24,917
17 Nov 22	121.00000 +0.70	121.60	119.00	120.60	25,286
16 Nov 22	120.30000 -5.30	125.80	119.10	125.40	55,753
15 Nov 22	125.60000 -0.20	126.90	124.70	126.10	28,395
14 Nov 22	125.80000 -0.80	127.20	125.60	126.70	32,787
11 Nov 22	126.60000 +0.30	130.40	126.30	127.10	35,768
10 Nov 22	126.30000 +6.90	126.30	116.60	118.80	47,171
09 Nov 22	119.40000 +0.00	119.90	118.00	118.60	38,405
08 Nov 22	119.40000 +3.60	120.00	115.20	115.50	36,429
07 Nov 22	115.80000 +1.10	116.60	113.70	114.10	30,729
04 Nov 22	114.70000 +2.30	115.00	112.10	112.60	43,296
03 Nov 22	112.40000 -2.50	113.20	111.20	113.00	34,971
02 Nov 22	114.90000 -2.30	117.90	114.10	117.60	32,033
01 Nov 22	117.20000 -1.10	120.20	116.50	119.20	25,201
31 Oct 22	118.30000 -1.90	119.90	117.70	119.20	34,098
28 Oct 22	120.20000 -1.30	120.40	118.40	119.90	31,982
27 Oct 22	121.50000 -0.70	123.10	119.40	122.40	34,210
26 Oct 22	122.20000 +1.70	123.10	119.30	120.00	57,491
25 Oct 22	120.50000 +5.00	120.80	116.20	116.40	40,461
24 Oct 22	115.50000 +1.80	116.20	113.60	114.40	38,336
21 Oct 22	113.70000 +1.20	113.70	111.20	111.20	40,642
20 Oct 22	112.50000 -0.30	112.70	110.80	112.40	43,405
19 Oct 22	112.80000 +0.80	113.50	111.20	113.00	53,208
18 Oct 22	112.00000 +1.10	113.30	111.00	112.70	34,208
17 Oct 22	110.90000 +3.80	111.40	106.60	106.90	30,835
14 Oct 22	107.10000 -0.10	110.80	106.20	109.50	57,563
13 Oct 22	107.20000 +2.00	107.60	100.10	105.00	58,791
12 Oct 22	105.20000 -3.30	108.20	105.20	108.20	72,636
11 Oct 22	108.50000 -0.40	108.80	107.00	108.20	35,661
10 Oct 22	108.90000 -1.70	111.40	108.90	109.40	22,837
07 Oct 22	110.60000 -5.30	115.20	110.40	115.20	27,126
06 Oct 22	115.90000 -0.30	117.50	115.90	117.00	27,054
05 Oct 22	116.20000 -3.10	119.50	116.00	119.00	35,865
04 Oct 22	119.30000 +6.20	119.30	113.60	113.80	39,473
03 Oct 22	113.10000 -0.60	113.60	108.50	112.20	30,574
30 Sep 22	113.70000 +3.70	114.10	109.40	109.40	51,679
29 Sep 22	110.00000 -2.00	111.80	108.90	111.80	39,332
28 Sep 22	112.00000 +2.10	112.60	107.40	108.00	58,685
27 Sep 22	109.90000 -2.10	114.60	109.70	113.10	54,474
26 Sep 22	112.00000 -0.50	112.90	110.40	111.80	60,664
23 Sep 22	112.50000 -2.00	114.00	109.60	113.80	58,757
22 Sep 22	114.50000 -4.10	117.60	114.30	117.00	41,893
21 Sep 22	118.60000 +1.80	118.60	116.10	116.70	56,509
20 Sep 22	116.80000 -4.10	121.40	116.40	121.10	37,157
19 Sep 22	120.90000 +2.40	121.00	116.90	117.60	38,174
16 Sep 22	118.50000 -3.90	120.90	118.20	120.90	54,650
15 Sep 22	122.40000 -1.90	125.40	122.10	124.20	24,924
14 Sep 22	124.30000 -1.80	126.60	122.90	125.20	34,458
13 Sep 22	126.10000 -3.10	130.20	126.00	129.40	24,791
12 Sep 22	129.20000 +1.50	129.90	128.00	128.80	34,363
09 Sep 22	127.70000 +2.10	128.20	126.00	126.00	26,044
08 Sep 22	125.60000 +1.90	126.20	122.40	125.40	36,794
07 Sep 22	123.70000 +0.60	124.10	122.40	122.60	18,068
06 Sep 22	123.10000 +1.50	123.70	121.50	121.50	15,048
05 Sep 22	121.60000 -1.50	121.80	119.20	120.30	17,257
02 Sep 22	123.10000 +4.50	123.60	119.70	120.70	20,838
01 Sep 22	118.60000 -4.50	122.40	118.10	122.40	29,548
31 Aug 22	123.10000 +1.50	124.40	121.60	122.00	46,259
30 Aug 22	121.60000 +0.40	123.20	120.50	122.00	31,116
29 Aug 22	121.20000 -2.30	122.70	120.70	121.60	22,782
26 Aug 22	123.50000 -2.60	126.80	123.50	126.60	29,904
25 Aug 22	126.10000 +2.40	127.00	124.00	124.70	24,750
24 Aug 22	123.70000 +0.70	124.00	120.70	122.60	20,297
23 Aug 22	123.00000 -0.70	124.20	122.20	122.80	24,481
22 Aug 22	123.70000 -6.40	129.50	123.70	129.20	33,606
19 Aug 22	130.10001 -2.50	131.80	130.10	131.80	20,147
18 Aug 22	132.60001 +2.30	132.60	129.40	130.20	19,741
17 Aug 22	130.30000 -2.20	133.40	129.70	132.90	22,069
16 Aug 22	132.50000 -2.40	135.00	131.30	135.00	26,423
15 Aug 22	134.89999 -0.10	135.80	134.20	134.80	10,872
12 Aug 22	135.00000 +0.00	136.00	133.80	133.80	20,816
11 Aug 22	135.00000 +1.00	136.10	134.00	134.80	17,610
10 Aug 22	134.00000 +3.60	134.70	129.10	130.00	29,331
09 Aug 22	130.39999 -1.80	132.60	129.50	131.80	15,839
08 Aug 22	132.20000 +1.10	133.60	131.70	131.70	15,381
05 Aug 22	131.10001 -2.60	134.40	130.80	133.80	34,772
04 Aug 22	133.70000 +2.00	134.30	132.20	132.20	27,352
03 Aug 22	131.70000 +2.70	132.50	128.80	129.60	18,303
02 Aug 22	129.00000 -2.20	131.60	128.60	131.50	19,112
01 Aug 22	131.20000 -0.40	132.30	130.30	131.60	24,887
29 Jul 22	131.60001 +3.50	131.80	129.00	129.20	37,782
28 Jul 22	128.10001 +6.90	128.10	124.70	125.50	41,747
27 Jul 22	121.20000 +0.90	121.80	119.80	120.70	28,500
26 Jul 22	120.30000 -2.70	122.60	120.30	122.40	33,459
25 Jul 22	123.00000 -1.60	124.20	122.40	124.00	39,824
22 Jul 22	124.60000 +0.50	126.50	123.50	123.80	37,838
21 Jul 22	124.10000 +4.30	124.80	119.60	119.90	41,539
20 Jul 22	119.80000 +0.30	120.90	118.00	119.60	46,422
19 Jul 22	119.50000 +1.50	120.00	116.20	117.00	38,016
18 Jul 22	118.00000 +2.40	120.30	116.60	119.30	52,175
15 Jul 22	115.60000 +4.60	116.00	111.30	112.10	37,752
14 Jul 22	111.00000 -0.30	111.80	110.10	111.10	40,447
13 Jul 22	111.30000 -0.80	112.90	110.10	111.80	40,314
12 Jul 22	112.10000 +1.50	113.20	109.00	109.20	39,142
11 Jul 22	110.60000 -0.80	111.70	108.90	109.30	33,228
08 Jul 22	111.40000 +3.30	112.00	107.60	108.20	55,329
07 Jul 22	108.10000 +3.60	108.70	105.90	106.00	43,874
06 Jul 22	104.50000 +4.90	104.50	101.60	101.60	53,026
05 Jul 22	99.60000 +0.40	100.30	96.45	100.20	62,491
04 Jul 22	99.20000 -2.40	102.80	99.20	102.20	47,422
01 Jul 22	101.60000 -2.20	103.40	100.80	102.90	89,931
30 Jun 22	103.80000 -1.50	105.70	102.30	103.40	67,890
29 Jun 22	105.30000 -3.20	107.80	104.30	107.80	31,957
28 Jun 22	108.50000 +2.00	108.90	106.70	107.20	48,826
27 Jun 22	106.50000 -1.70	108.80	106.10	107.10	39,209
24 Jun 22	108.20000 +2.20	108.40	105.80	106.50	76,167
23 Jun 22	106.00000 -2.20	108.30	105.10	107.70	46,517
22 Jun 22	108.20000 -0.40	108.80	105.00	107.40	33,634
21 Jun 22	108.60000 +2.30	110.50	107.20	107.20	52,649
20 Jun 22	106.30000 +1.10	106.30	104.20	105.40	23,186
17 Jun 22	105.20000 +0.70	107.00	103.20	104.90	53,577
16 Jun 22	104.50000 -2.70	107.10	103.70	106.90	53,692
15 Jun 22	107.20000 +2.20	107.80	104.40	106.60	66,090
14 Jun 22	105.00000 -3.30	109.70	104.80	109.70	49,688
13 Jun 22	108.30000 -7.00	114.90	107.00	114.90	61,025
10 Jun 22	115.30000 -4.00	118.80	115.30	118.60	29,738
09 Jun 22	119.30000 -1.20	120.40	118.50	119.70	33,408
08 Jun 22	120.50000 -2.90	123.90	119.80	123.80	32,597
07 Jun 22	123.40000 -0.60	123.50	121.70	123.00	18,366
06 Jun 22	124.00000 +0.20	125.10	123.80	124.40	13,000
03 Jun 22	123.80000 +0.20	125.70	123.30	125.20	19,395
02 Jun 22	123.60000 +1.00	124.40	122.80	123.00	18,337
01 Jun 22	122.60000 -1.40	125.10	122.50	124.80	30,293
31 May 22	124.00000 -0.50	125.10	121.60	123.70	52,383
30 May 22	124.50000 -0.30	127.10	124.40	125.60	19,133
27 May 22	124.80000 +2.10	124.80	122.10	123.40	23,281
26 May 22	122.70000 +1.60	123.10	120.80	121.80	14,864
25 May 22	121.10000 +1.20	122.00	119.30	121.30	13,363
24 May 22	119.90000 -5.70	125.20	119.80	124.20	34,408
23 May 22	125.60000 +3.00	125.70	123.50	124.20	25,401
20 May 22	122.60000 +1.60	123.40	121.20	121.60	27,969
19 May 22	121.00000 -0.20	121.00	117.90	120.00	29,750
18 May 22	121.20000 -2.20	123.80	121.20	123.80	26,013
17 May 22	123.40000 +3.20	124.00	120.20	121.40	42,729
16 May 22	120.20000 +0.20	120.80	118.60	119.50	25,209
13 May 22	120.00000 +3.70	121.00	118.20	118.20	43,867
12 May 22	116.30000 -1.50	116.50	112.40	115.00	33,725
11 May 22	117.80000 +3.00	118.40	115.10	116.10	57,761
10 May 22	114.80000 +0.70	117.40	114.80	115.50	68,699
09 May 22	114.10000 -6.70	119.90	114.10	119.60	34,808
06 May 22	120.80000 -1.90	122.20	119.90	122.20	32,863
05 May 22	122.70000 +0.10	126.80	122.40	125.60	27,111
04 May 22	122.60000 -1.90	124.80	122.50	124.40	23,625
03 May 22	124.50000 +0.40	126.70	123.50	125.20	31,625
02 May 22	124.10000 -5.20	128.10	123.50	128.10	30,735
29 Apr 22	129.30000 +0.40	133.00	129.30	131.40	27,011
28 Apr 22	128.89999 +5.10	129.80	125.40	125.60	28,000
27 Apr 22	123.80000 -1.00	125.20	122.50	124.80	32,621
26 Apr 22	124.80000 -1.80	127.80	124.30	127.80	32,681
25 Apr 22	126.60000 -1.80	128.10	125.00	127.10	23,690
22 Apr 22	128.39999 -1.00	130.40	126.40	127.00	30,554
21 Apr 22	129.39999 +1.40	130.70	127.90	128.50	33,978
20 Apr 22	128.00000 +1.90	128.20	124.60	126.20	46,114
19 Apr 22	126.10000 -3.50	130.60	125.10	130.00	38,667
14 Apr 22	129.60001 +2.70	130.20	127.50	128.00	20,366
13 Apr 22	126.90000 -0.30	128.00	126.30	127.60	39,135
12 Apr 22	127.20000 -0.30	129.20	125.50	126.90	44,137
11 Apr 22	127.50000 -2.60	130.20	127.50	129.60	22,529
08 Apr 22	130.10001 +0.20	132.50	129.20	132.50	18,118
07 Apr 22	129.89999 -0.30	133.70	129.50	131.40	23,871
06 Apr 22	130.20000 -4.60	135.90	129.80	134.70	27,671
05 Apr 22	134.80000 -2.20	138.20	134.80	137.00	32,798
04 Apr 22	137.00000 +1.50	138.60	135.60	137.40	22,788
01 Apr 22	135.50000 -2.00	138.90	135.50	138.00	24,149
31 Mar 22	137.50000 -1.00	140.90	136.60	138.50	41,511
30 Mar 22	138.50000 -1.50	140.00	134.60	140.00	34,010
29 Mar 22	140.00000 +2.10	141.10	139.20	139.30	30,878
28 Mar 22	137.89999 +0.20	139.70	137.20	138.00	19,048
25 Mar 22	137.70000 +0.20	138.50	136.10	137.80	36,235
24 Mar 22	137.50000 -1.50	140.10	137.00	139.20	21,035
23 Mar 22	139.00000 -2.70	142.50	139.00	142.40	26,155
22 Mar 22	141.70000 +0.20	142.50	140.70	142.00	27,816
21 Mar 22	141.50000 +1.60	142.40	139.60	140.00	26,043
18 Mar 22	139.89999 +2.10	140.30	136.00	138.50	51,398
17 Mar 22	137.80000 +0.10	141.20	136.60	139.10	31,690
16 Mar 22	137.70000 +7.10	138.80	133.10	134.00	71,718
15 Mar 22	130.60001 -2.40	132.80	129.50	131.50	33,382
14 Mar 22	133.00000 +2.30	135.10	131.10	131.50	32,204
11 Mar 22	130.70000 +2.90	135.20	128.50	128.50	37,291
10 Mar 22	127.80000 -4.30	132.70	127.30	132.30	49,490
09 Mar 22	132.10001 +11.10	132.30	124.30	125.00	80,860
08 Mar 22	121.00000 -2.30	128.50	121.00	121.60	66,405
07 Mar 22	123.30000 -2.20	127.50	117.60	120.00	66,768
04 Mar 22	125.50000 -5.70	131.70	125.50	130.20	48,450
03 Mar 22	131.20000 -1.50	136.10	131.20	132.40	31,623
02 Mar 22	132.70000 +2.20	133.40	127.30	128.20	42,937
01 Mar 22	130.50000 -5.70	136.30	129.00	136.10	48,193
28 Feb 22	136.20000 -1.10	136.80	132.00	133.10	57,365
25 Feb 22	137.30000 +6.30	138.10	132.30	132.80	64,238
24 Feb 22	131.00000 -2.10	131.10	124.60	126.90	89,392
23 Feb 22	133.10001 +0.50	136.60	129.60	132.20	62,397
22 Feb 22	132.60001 -0.60	134.50	127.30	129.60	40,000
21 Feb 22	133.20000 -1.70	135.80	130.30	135.10	53,413
18 Feb 22	134.89999 +1.20	135.50	132.60	133.70	32,227
17 Feb 22	133.70000 -1.20	137.90	133.30	134.90	50,911
16 Feb 22	134.89999 -5.90	142.80	133.80	141.40	49,805
15 Feb 22	140.80000 +2.60	141.40	137.00	138.00	68,457
14 Feb 22	138.20000 -7.10	141.30	136.60	141.00	61,848
11 Feb 22	145.30000 -1.50	146.70	144.10	144.70	27,388
10 Feb 22	146.80000 -0.30	149.80	144.80	149.70	21,485
09 Feb 22	147.10001 +2.50	149.40	145.40	145.80	40,141
08 Feb 22	144.60001 +0.30	146.20	142.60	144.20	33,673
07 Feb 22	144.30000 +1.00	144.50	140.60	143.80	35,613
04 Feb 22	143.30000 -3.20	148.40	143.30	147.10	35,347
03 Feb 22	146.50000 -3.50	150.50	145.40	150.20	37,548
02 Feb 22	150.00000 +2.30	152.70	149.10	149.10	23,518
01 Feb 22	147.70000 +4.40	149.00	144.50	144.90	51,144
31 Jan 22	143.30000 +1.80	149.70	140.80	146.50	51,383
28 Jan 22	141.50000 +1.00	143.10	138.30	142.70	46,733
27 Jan 22	140.50000 -1.80	141.20	135.40	138.70	41,564
26 Jan 22	142.30000 +3.40	144.40	140.70	141.20	40,800
25 Jan 22	138.89999 -1.20	142.10	138.60	142.10	36,974
24 Jan 22	140.10001 -10.40	148.70	138.60	148.30	43,741
21 Jan 22	150.50000 -2.00	151.30	149.10	150.00	20,449
20 Jan 22	152.50000 +0.40	153.60	150.70	151.90	28,451
19 Jan 22	152.10001 +0.70	153.80	150.00	150.30	26,234
18 Jan 22	151.39999 +0.50	151.80	146.10	150.30	31,187
17 Jan 22	150.89999 +1.50	150.90	147.70	149.50	23,906
14 Jan 22	149.39999 -2.90	152.70	149.40	150.60	29,281
13 Jan 22	152.30000 +0.50	154.90	151.00	151.70	31,001
12 Jan 22	151.80000 +0.80	153.10	150.90	152.30	29,681
11 Jan 22	151.00000 +5.40	151.80	147.60	147.60	30,835
10 Jan 22	145.60001 -5.00	151.00	145.60	151.00	35,177
07 Jan 22	150.60001 -2.80	153.40	149.80	153.40	21,294
06 Jan 22	153.39999 -6.00	156.40	152.30	155.20	45,217
05 Jan 22	159.39999 -0.60	160.60	158.30	159.80	30,999
04 Jan 22	160.00000 +2.20	163.30	158.70	158.70	56,935
03 Jan 22	157.80000 -0.70	158.70	156.30	158.50	28,235
31 Dec 21	158.50000 +1.80	158.50	155.90	155.90	13,103
30 Dec 21	156.70000 -0.40	158.00	155.50	157.00	26,569
29 Dec 21	157.10001 +1.40	159.10	155.50	156.00	28,959
28 Dec 21	155.70000 +1.00	157.40	154.50	154.50	17,463
27 Dec 21	154.70000 +3.80	155.90	150.20	150.80	23,857
24 Dec 21	150.89999 -1.90	152.50	150.40	152.30	3,479
23 Dec 21	152.80000 +2.00	153.20	149.90	151.20	16,709
22 Dec 21	150.80000 +3.80	150.80	147.30	147.30	18,290
21 Dec 21	147.00000 -0.50	150.00	146.40	149.70	18,374
20 Dec 21	147.50000 -1.20	147.50	143.70	145.20	29,202
17 Dec 21	148.70000 -2.00	150.90	147.00	149.70	47,821
16 Dec 21	150.70000 +2.90	151.90	148.20	150.90	59,079
15 Dec 21	147.80000 +0.40	149.20	146.40	147.40	38,308
14 Dec 21	147.39999 -3.10	152.70	146.90	151.60	36,986
13 Dec 21	150.50000 -2.40	154.60	150.50	153.10	43,301
10 Dec 21	152.89999 -0.40	153.90	152.20	152.40	18,863
09 Dec 21	153.30000 +1.80	154.90	152.40	153.30	35,980
08 Dec 21	151.50000 -1.30	154.50	151.50	152.80	55,674
07 Dec 21	152.80000 +5.80	152.80	148.40	149.30	43,084
06 Dec 21	147.00000 +1.80	148.00	145.80	146.00	35,344
03 Dec 21	145.20000 -3.10	150.70	144.60	149.70	40,456
02 Dec 21	148.30000 -1.40	148.50	145.60	146.70	46,578
01 Dec 21	149.70000 +3.70	149.70	144.90	147.50	53,793
30 Nov 21	146.00000 +2.10	147.10	141.70	142.30	84,769
29 Nov 21	143.89999 +2.00	144.70	142.10	142.90	30,639
26 Nov 21	141.89999 -5.90	145.00	135.90	142.80	44,458
25 Nov 21	147.80000 +3.00	147.80	145.40	146.00	25,111
24 Nov 21	144.80000 -6.40	151.60	142.70	151.10	63,639
23 Nov 21	151.20000 -0.10	152.80	148.30	150.00	56,579
22 Nov 21	151.30000 -0.50	152.50	150.90	151.80	19,217
19 Nov 21	151.80000 -1.50	154.00	151.40	153.20	37,805
18 Nov 21	153.30000 +0.80	154.10	151.90	152.80	46,566
17 Nov 21	152.50000 -0.60	153.70	151.90	152.90	39,001
16 Nov 21	153.10001 +0.40	155.20	152.20	153.10	34,610
15 Nov 21	152.70000 +0.60	153.30	151.40	152.50	16,977
12 Nov 21	152.10001 +1.40	152.10	149.50	150.90	16,480
11 Nov 21	150.70000 +0.80	150.70	148.80	149.50	56,915
10 Nov 21	149.89999 -1.80	151.20	146.90	150.30	42,089
09 Nov 21	151.70000 +0.20	153.50	151.20	151.50	38,322
08 Nov 21	151.50000 +1.60	151.50	149.10	149.90	39,673
05 Nov 21	149.89999 +1.30	150.50	147.70	148.30	40,989
04 Nov 21	148.60001 +3.40	148.90	145.40	146.20	31,869
03 Nov 21	145.20000 +2.70	145.50	141.70	142.10	42,785
02 Nov 21	142.50000 +0.00	142.50	140.50	142.00	34,666
01 Nov 21	142.50000 +3.30	142.80	140.60	140.60	31,422
29 Oct 21	139.20000 -3.80	142.70	138.10	141.50	44,740
28 Oct 21	143.00000 +8.70	144.50	138.30	139.70	58,917
27 Oct 21	134.30000 -0.20	135.90	134.10	134.50	34,227
26 Oct 21	134.50000 -1.00	135.50	133.60	135.50	19,267
25 Oct 21	135.50000 -0.80	137.40	135.50	136.30	35,422
22 Oct 21	136.30000 +1.80	137.70	134.30	134.80	51,281
21 Oct 21	134.50000 +1.20	134.50	132.00	132.70	46,856
20 Oct 21	133.30000 +1.30	133.50	130.70	131.50	37,331
19 Oct 21	132.00000 +1.20	133.10	130.80	131.10	26,906
18 Oct 21	130.80000 +1.30	131.20	128.40	129.70	35,726
15 Oct 21	129.50000 +0.30	130.30	129.00	130.00	52,305
14 Oct 21	129.20000 +1.20	130.40	128.30	129.30	37,840
13 Oct 21	128.00000 +5.20	128.20	118.80	123.10	72,559
12 Oct 21	122.80000 +0.10	124.20	121.40	121.50	46,249
11 Oct 21	122.70000 -1.30	123.60	121.60	123.50	35,510
08 Oct 21	124.00000 +0.10	124.40	123.20	123.80	29,654
07 Oct 21	123.90000 +0.40	125.20	123.70	125.00	38,873
06 Oct 21	123.50000 -1.00	124.00	122.20	124.00	47,079
05 Oct 21	124.50000 -0.40	125.50	123.90	124.20	54,866
04 Oct 21	124.90000 -2.10	127.60	124.30	126.80	31,890
01 Oct 21	127.00000 -0.10	127.80	123.70	125.00	51,138
30 Sep 21	127.10000 +0.90	129.50	126.40	127.50	38,800
29 Sep 21	126.20000 -0.70	129.10	126.20	127.20	45,437
28 Sep 21	126.90000 -4.50	132.40	125.80	132.10	49,817
27 Sep 21	131.39999 -0.90	134.50	131.20	134.20	39,492
24 Sep 21	132.30000 -2.60	134.90	132.00	134.30	37,905
23 Sep 21	134.89999 +0.20	135.60	130.90	134.70	45,348
22 Sep 21	134.70000 -0.50	137.30	134.50	136.90	27,541
21 Sep 21	135.20000 +0.70	136.50	135.00	135.50	28,869
20 Sep 21	134.50000 -2.10	135.10	132.10	135.10	43,434
17 Sep 21	136.60001 -0.60	138.90	136.60	138.20	43,558
16 Sep 21	137.20000 +1.80	137.20	135.70	136.30	26,114
15 Sep 21	135.39999 -3.00	138.50	135.40	138.50	20,839
14 Sep 21	138.39999 +0.60	139.40	136.90	137.10	27,631
13 Sep 21	137.80000 -0.30	138.90	137.30	138.00	21,832
10 Sep 21	138.10001 +1.10	138.30	136.60	137.60	21,037
09 Sep 21	137.00000 -0.90	138.30	136.60	137.90	53,902
08 Sep 21	137.89999 -2.00	139.40	137.60	139.20	27,253
07 Sep 21	139.89999 +1.20	139.90	138.50	139.00	24,243
06 Sep 21	138.70000 -1.10	141.00	138.70	140.60	23,513
03 Sep 21	139.80000 -0.10	140.30	138.50	140.10	24,347
02 Sep 21	139.89999 +1.20	139.90	137.50	138.90	34,201
01 Sep 21	138.70000 -0.80	141.00	137.90	139.50	39,680
31 Aug 21	139.50000 -2.00	142.80	139.10	141.80	45,103
30 Aug 21	141.50000 +1.80	141.70	140.00	140.00	22,704
27 Aug 21	139.70000 +1.60	139.80	137.80	138.50	31,256
26 Aug 21	138.10001 +0.70	138.10	134.60	135.00	22,915
25 Aug 21	137.39999 +0.60	138.20	137.00	137.30	19,351
24 Aug 21	136.80000 -0.10	138.30	136.10	138.20	23,063
23 Aug 21	136.89999 -0.10	138.70	136.90	138.50	29,841
20 Aug 21	137.00000 +1.00	137.30	135.50	136.40	17,956
19 Aug 21	136.00000 -0.10	136.10	133.70	134.80	61,139
18 Aug 21	136.10001 -0.30	136.90	135.40	136.60	44,639
17 Aug 21	136.39999 -0.30	137.00	135.70	136.50	21,896
16 Aug 21	136.70000 -1.80	137.90	136.10	137.70	41,102
13 Aug 21	138.50000 -0.50	139.30	137.70	138.00	21,115
12 Aug 21	139.00000 -0.70	140.20	137.70	139.90	37,453
11 Aug 21	139.70000 +2.10	139.70	137.10	138.20	35,720
10 Aug 21	137.60001 +1.60	138.80	135.30	136.20	55,275
09 Aug 21	136.00000 +1.10	136.30	134.80	135.30	33,795
06 Aug 21	134.89999 -2.20	137.00	134.00	136.70	76,960
05 Aug 21	137.10001 +0.50	137.80	135.90	136.50	40,776
04 Aug 21	136.60001 +2.60	137.00	134.50	135.00	32,016
03 Aug 21	134.00000 -0.30	135.10	133.10	134.30	48,413
02 Aug 21	134.30000 +0.30	135.10	133.50	134.50	46,886
30 Jul 21	134.00000 +1.60	135.20	131.60	132.80	78,058
29 Jul 21	132.39999 +12.40	133.30	122.80	122.80	113,847
28 Jul 21	120.00000 +3.70	120.90	118.00	118.40	71,249
27 Jul 21	116.30000 -1.80	117.50	116.20	117.50	23,053
26 Jul 21	118.10000 +3.10	118.30	114.50	114.50	55,517
23 Jul 21	115.00000 +0.40	116.00	114.40	115.00	51,286
22 Jul 21	114.60000 +0.80	115.60	114.40	114.40	49,394
21 Jul 21	113.80000 +1.60	114.70	112.50	112.50	47,853
20 Jul 21	112.20000 +0.90	113.00	111.30	112.00	32,815
19 Jul 21	111.30000 -2.30	112.90	110.00	112.80	54,182
16 Jul 21	113.60000 -1.00	115.10	112.40	114.60	40,320
15 Jul 21	114.60000 -1.10	115.80	113.90	115.80	25,622
14 Jul 21	115.70000 -0.10	116.00	114.50	115.80	17,977
13 Jul 21	115.80000 +0.30	116.10	115.10	115.80	24,033
12 Jul 21	115.50000 +0.70	115.80	114.30	114.80	27,372
09 Jul 21	114.80000 +1.40	115.20	113.60	113.60	26,537
08 Jul 21	113.40000 -2.20	115.30	111.80	115.20	51,615
07 Jul 21	115.60000 +0.80	115.70	114.50	115.10	24,701
06 Jul 21	114.80000 -0.40	115.50	114.30	115.00	23,225
05 Jul 21	115.20000 +0.20	116.00	114.60	115.00	19,375
02 Jul 21	115.00000 +1.90	115.30	113.40	113.60	30,792
01 Jul 21	113.10000 +1.30	113.70	111.60	112.70	41,444
30 Jun 21	111.80000 -3.70	116.00	111.70	115.80	62,389
29 Jun 21	115.50000 -0.10	116.70	115.50	115.60	20,140
28 Jun 21	115.60000 +0.00	116.40	115.40	115.50	44,417
25 Jun 21	115.60000 +1.70	115.90	113.60	114.00	30,878
24 Jun 21	113.90000 +2.40	114.70	111.60	111.60	46,339
23 Jun 21	111.50000 -0.50	113.40	111.50	112.50	49,039
22 Jun 21	112.00000 +1.10	112.30	110.60	110.80	24,632
21 Jun 21	110.90000 -1.30	111.50	109.90	111.40	34,378
18 Jun 21	112.20000 -0.70	113.30	111.40	112.60	81,593
17 Jun 21	112.90000 +1.10	113.10	111.30	111.30	33,182
16 Jun 21	111.80000 +2.00	111.80	109.50	110.00	62,025
15 Jun 21	109.80000 +0.90	109.80	108.60	109.50	54,874
14 Jun 21	108.90000 +1.20	109.50	108.20	108.20	35,139
11 Jun 21	107.70000 +0.70	108.80	107.60	107.80	28,682
10 Jun 21	107.00000 +0.50	107.30	106.50	106.50	54,918
09 Jun 21	106.50000 +1.00	107.00	105.40	105.70	29,322
08 Jun 21	105.50000 +1.70	105.90	104.30	104.40	33,421
07 Jun 21	103.80000 +0.90	104.80	102.60	102.60	29,296
04 Jun 21	102.90000 +0.70	103.20	101.90	102.20	24,133
03 Jun 21	102.20000 -1.50	103.70	102.10	103.70	26,209
02 Jun 21	103.70000 +2.20	104.10	100.30	100.40	66,678
01 Jun 21	101.50000 +0.00	102.70	101.30	102.10	33,235
31 May 21	101.50000 +1.00	102.20	99.90	99.90	23,779
28 May 21	100.50000 -0.10	101.00	99.45	100.00	33,461
27 May 21	100.60000 +0.60	101.00	99.45	99.90	60,534
26 May 21	100.00000 +0.20	100.40	99.50	100.10	26,150
25 May 21	99.80000 -0.60	100.80	99.75	100.40	31,541
24 May 21	100.40000 -0.20	101.80	99.55	100.90	17,193
21 May 21	100.60000 -0.20	101.90	100.50	101.00	25,516
20 May 21	100.80000 +1.25	100.90	99.60	100.00	27,759
19 May 21	99.55000 -0.45	99.55	98.05	98.80	33,702
18 May 21	100.00000 -0.30	100.60	99.85	100.40	11,462
17 May 21	100.30000 -0.50	101.90	99.70	101.20	22,681
14 May 21	100.80000 +2.40	101.00	98.40	99.35	39,531
13 May 21	98.40000 -0.65	99.05	96.85	98.40	23,750
12 May 21	99.05000 -2.05	101.10	98.80	101.00	27,327
11 May 21	101.10000 -1.70	101.30	98.90	101.20	49,805
10 May 21	102.80000 +0.60	104.00	102.20	102.40	48,635
07 May 21	102.20000 +0.90	102.60	101.30	102.00	33,332
06 May 21	101.30000 -1.70	103.00	100.80	102.90	44,457
05 May 21	103.00000 +0.30	103.90	102.70	103.40	44,436
04 May 21	102.70000 -1.90	104.80	102.20	104.50	37,321
03 May 21	104.60000 +0.50	105.20	103.70	104.40	26,076
30 Apr 21	104.10000 -1.40	106.00	104.10	105.80	59,580
29 Apr 21	105.50000 -2.10	108.20	105.20	107.80	48,533
28 Apr 21	107.60000 +0.40	108.70	107.10	107.20	41,151
27 Apr 21	107.20000 +5.50	109.40	103.00	103.10	97,779
26 Apr 21	101.70000 -0.80	103.00	101.60	102.20	37,361
23 Apr 21	102.50000 -1.20	103.60	101.90	103.20	24,278
22 Apr 21	103.70000 +1.80	104.30	102.50	102.80	39,992
21 Apr 21	101.90000 +1.10	102.50	101.00	101.00	37,408
20 Apr 21	100.80000 -2.10	102.80	100.00	102.80	54,906
19 Apr 21	102.90000 +0.40	104.30	102.70	102.80	21,974
16 Apr 21	102.50000 -0.40	104.30	102.50	103.00	33,809
15 Apr 21	102.90000 -0.50	104.40	101.80	103.20	52,980
14 Apr 21	103.40000 +1.20	104.50	101.60	102.40	47,396
13 Apr 21	102.20000 +0.10	102.90	101.60	102.10	55,588
12 Apr 21	102.10000 -1.30	103.80	101.80	103.70	44,228
09 Apr 21	103.40000 +0.70	104.10	102.50	103.10	36,089
08 Apr 21	102.70000 +0.10	103.60	102.70	102.80	43,353
07 Apr 21	102.60000 -0.40	104.30	102.60	102.80	47,946
06 Apr 21	103.00000 +1.00	104.50	102.90	102.90	50,253
01 Apr 21	102.00000 +1.90	102.10	100.00	100.00	55,371
31 Mar 21	100.10000 +1.95	100.90	98.00	98.10	52,427
30 Mar 21	98.15000 +0.70	98.25	96.75	97.65	39,172
29 Mar 21	97.45000 -0.45	99.00	97.10	97.70	35,483
26 Mar 21	97.90000 +1.40	98.40	96.40	96.95	46,682
25 Mar 21	96.50000 +0.25	96.50	94.25	95.85	33,355
24 Mar 21	96.25000 -0.10	96.65	94.60	95.60	24,635
23 Mar 21	96.35000 -0.50	97.00	94.40	96.55	42,340
22 Mar 21	96.85000 -1.40	97.00	94.05	97.00	76,548
19 Mar 21	98.25000 -0.30	99.05	96.50	97.65	91,352
18 Mar 21	98.55000 -2.75	102.00	98.00	101.70	69,822
17 Mar 21	101.30000 -0.20	102.30	100.20	101.60	59,085
16 Mar 21	101.50000 +1.30	102.00	100.50	100.50	56,199
15 Mar 21	100.20000 +1.45	101.20	98.75	98.95	36,809
12 Mar 21	98.75000 +0.50	99.45	96.75	97.55	35,485
11 Mar 21	98.25000 +0.05	100.20	98.20	98.35	52,620
10 Mar 21	98.20000 -0.35	100.00	98.15	98.80	48,464
09 Mar 21	98.55000 +3.15	99.15	96.30	96.30	69,926
08 Mar 21	95.40000 +3.00	97.85	93.10	93.20	66,975
05 Mar 21	92.40000 +1.25	94.00	90.90	92.00	59,917
04 Mar 21	91.15000 -1.35	92.40	90.30	91.90	44,512
03 Mar 21	92.50000 +0.20	94.40	91.90	93.10	32,051
02 Mar 21	92.30000 +0.05	93.05	91.95	92.20	44,004
01 Mar 21	92.25000 +0.70	94.40	92.10	92.95	37,701
26 Feb 21	91.55000 -0.25	92.30	89.80	90.50	67,533
25 Feb 21	91.80000 +5.00	92.95	88.35	88.40	64,459
24 Feb 21	86.80000 -0.25	88.00	85.10	85.95	58,567
23 Feb 21	87.05000 -0.85	89.00	86.60	87.90	40,013
22 Feb 21	87.90000 -0.25	88.30	86.25	87.95	29,453
19 Feb 21	88.15000 +0.45	89.05	86.80	86.95	31,256
18 Feb 21	87.70000 -0.25	88.80	87.55	88.30	37,333
17 Feb 21	87.95000 -3.50	91.35	87.95	91.35	36,388
16 Feb 21	91.45000 -0.25	92.90	91.45	91.95	36,401
15 Feb 21	91.70000 +0.40	93.00	91.65	91.95	64,545
12 Feb 21	91.30000 -0.35	91.65	89.80	91.40	42,217
11 Feb 21	91.65000 +0.65	91.90	90.55	90.95	32,075
10 Feb 21	91.00000 -1.40	92.90	90.50	92.80	37,900
09 Feb 21	92.40000 +0.60	92.65	91.55	92.20	35,659
08 Feb 21	91.80000 +1.70	93.15	90.45	90.55	73,988
05 Feb 21	90.10000 -0.75	92.20	90.00	91.20	33,886
04 Feb 21	90.85000 +0.95	91.20	89.70	90.05	43,298
03 Feb 21	89.90000 +0.30	90.85	89.40	90.50	28,740
02 Feb 21	89.60000 +1.90	91.00	88.40	88.40	56,303
01 Feb 21	87.70000 +0.60	88.25	86.05	87.15	46,527
29 Jan 21	87.10000 -0.50	88.20	85.70	86.80	51,210
28 Jan 21	87.60000 +0.45	88.20	84.90	86.15	55,310
27 Jan 21	87.15000 -4.10	91.40	86.55	91.40	66,889
26 Jan 21	91.25000 +0.80	91.90	89.75	90.35	31,934
25 Jan 21	90.45000 -3.55	94.25	89.95	94.25	48,306
22 Jan 21	94.00000 -2.45	96.05	92.85	96.05	30,778
21 Jan 21	96.45000 +0.05	97.35	96.40	97.05	29,051
20 Jan 21	96.40000 +1.45	96.60	95.00	95.00	65,357
19 Jan 21	94.95000 +0.45	95.25	93.20	94.80	26,506
18 Jan 21	94.50000 -0.05	95.10	93.80	94.35	27,472
15 Jan 21	94.55000 -2.15	97.85	93.65	97.85	47,739
14 Jan 21	96.70000 +0.70	97.60	96.15	96.80	20,778
13 Jan 21	96.00000 -0.05	96.55	95.30	95.95	38,183
12 Jan 21	96.05000 -0.30	96.85	95.75	96.00	35,132
11 Jan 21	96.35000 +0.20	97.10	95.55	96.15	49,553
08 Jan 21	96.15000 -0.05	97.30	95.40	96.30	38,628
07 Jan 21	96.20000 +2.15	96.75	93.45	94.25	61,552
06 Jan 21	94.05000 +2.60	94.30	90.80	91.20	50,658
05 Jan 21	91.45000 -1.40	93.55	90.75	92.30	58,811
04 Jan 21	92.85000 +0.20	96.00	92.80	93.65	49,174
31 Dec 20	92.65000 -1.85	94.75	92.65	94.75	14,542
30 Dec 20	94.50000 +0.35	95.75	93.95	95.50	14,063
29 Dec 20	94.15000 +0.80	95.35	92.60	93.30	21,676
28 Dec 20	93.35000 +0.15	94.40	92.05	92.05	22,022
24 Dec 20	93.20000 +0.00	94.50	92.35	94.50	2,628
23 Dec 20	93.20000 +0.40	94.40	92.90	93.60	35,424
22 Dec 20	92.80000 +2.25	93.20	90.95	91.25	34,697
21 Dec 20	90.55000 -5.60	94.10	89.80	94.05	61,590
18 Dec 20	96.15000 +1.15	97.30	93.15	94.20	163,629
17 Dec 20	95.00000 +3.50	95.40	91.25	91.40	86,033
16 Dec 20	91.50000 +0.55	91.70	90.35	91.40	49,729
15 Dec 20	90.95000 +1.75	91.40	89.05	89.60	39,380
14 Dec 20	89.20000 +0.65	90.15	88.80	89.15	24,271
11 Dec 20	88.55000 +0.30	88.85	87.20	88.05	49,561
10 Dec 20	88.25000 -1.70	90.00	87.10	89.95	33,403
09 Dec 20	89.95000 -0.70	91.20	89.50	91.20	27,646
08 Dec 20	90.65000 +1.05	90.85	89.05	89.60	27,982
07 Dec 20	89.60000 -0.10	89.70	88.20	89.45	29,588
04 Dec 20	89.70000 +0.15	91.10	88.90	89.35	72,800
03 Dec 20	89.55000 +0.30	89.60	88.20	89.60	41,282
02 Dec 20	89.25000 -1.10	90.65	88.70	90.65	35,087
01 Dec 20	90.35000 +1.05	91.00	89.35	90.50	62,756
30 Nov 20	89.30000 -2.90	92.90	89.30	92.15	76,857
27 Nov 20	92.20000 -0.05	93.35	91.30	91.30	33,535
26 Nov 20	92.25000 +0.35	92.75	91.50	92.20	34,955
25 Nov 20	91.90000 -1.15	92.95	90.70	92.80	55,172
24 Nov 20	93.05000 +1.85	93.65	91.50	92.00	55,728
23 Nov 20	91.20000 +0.35	92.40	90.85	91.00	26,728
20 Nov 20	90.85000 -1.65	92.55	90.15	91.60	37,943
19 Nov 20	92.50000 -2.25	94.30	91.75	93.60	46,313
18 Nov 20	94.75000 +1.20	95.25	92.80	92.80	55,119
17 Nov 20	93.55000 +0.35	94.20	92.00	92.00	46,849
16 Nov 20	93.20000 +3.70	94.00	89.95	90.45	69,862
13 Nov 20	89.50000 +1.50	90.60	87.60	87.60	70,033
12 Nov 20	88.00000 +0.70	89.50	85.60	86.40	99,086
11 Nov 20	87.30000 -1.00	88.80	86.00	87.80	66,290
10 Nov 20	88.30000 +5.90	88.40	80.20	81.90	98,232
09 Nov 20	82.40000 +7.00	84.40	76.15	76.80	110,558
06 Nov 20	75.40000 +0.40	75.60	73.65	74.95	57,584
05 Nov 20	75.00000 +1.00	76.10	74.50	74.80	48,803
04 Nov 20	74.00000 +2.45	74.05	70.00	70.90	33,974
03 Nov 20	71.55000 +1.85	72.20	70.25	70.40	57,547
02 Nov 20	69.70000 +1.05	70.20	68.55	68.75	50,985
30 Oct 20	68.65000 -0.65	69.55	67.70	68.80	45,762
29 Oct 20	69.30000 -0.80	71.00	68.35	68.80	125,239
28 Oct 20	70.10000 -7.25	77.10	66.25	75.85	320,595
27 Oct 20	77.35000 -1.30	78.75	77.00	78.70	70,342
26 Oct 20	78.65000 -1.80	79.95	78.25	79.20	68,850
23 Oct 20	80.45000 +2.25	80.45	78.05	78.20	41,048
22 Oct 20	78.20000 -2.35	80.05	78.10	80.05	47,002
21 Oct 20	80.55000 -1.55	82.50	80.55	82.40	46,560
20 Oct 20	82.10000 -1.45	83.35	81.80	83.25	53,405
19 Oct 20	83.55000 +0.05	84.40	83.35	83.60	6,741
16 Oct 20	83.50000 -0.50	84.50	83.05	84.00	48,661
15 Oct 20	84.00000 -2.00	85.35	82.90	85.00	52,529
14 Oct 20	86.00000 +0.00	86.50	85.55	86.00	44,909
13 Oct 20	86.00000 -0.90	86.80	85.55	86.70	31,194
12 Oct 20	86.90000 +1.30	86.95	85.75	86.00	37,801
09 Oct 20	85.60000 +0.65	85.75	84.80	85.40	75,232
08 Oct 20	84.95000 +2.50	85.15	82.95	83.15	49,669
07 Oct 20	82.45000 -1.05	83.50	82.35	83.25	49,532
06 Oct 20	83.50000 +1.50	84.00	81.80	82.00	53,696
05 Oct 20	82.00000 +1.45	82.45	81.00	81.15	59,129
02 Oct 20	80.55000 +1.70	80.95	78.50	79.05	70,242
01 Oct 20	78.85000 -2.15	81.40	78.75	81.40	80,868
30 Sep 20	81.00000 +1.40	81.45	79.00	79.20	95,936
29 Sep 20	79.60000 -2.60	81.40	79.40	81.40	86,752
28 Sep 20	82.20000 +3.90	82.40	78.40	79.25	123,828
25 Sep 20	78.30000 +1.05	78.30	76.15	77.15	82,319
24 Sep 20	77.25000 +1.25	78.55	74.45	74.75	111,951
23 Sep 20	76.00000 +6.55	77.30	69.00	69.05	159,901
22 Sep 20	69.45000 -1.55	72.50	69.30	70.55	47,376
21 Sep 20	71.00000 -2.25	73.00	69.60	72.95	58,093
18 Sep 20	73.25000 -1.45	74.85	72.90	74.60	195,153
17 Sep 20	74.70000 -2.25	76.50	74.70	76.00	89,584
16 Sep 20	76.95000 +0.15	77.45	76.60	76.90	56,248
15 Sep 20	76.80000 -0.50	77.45	76.45	77.00	60,713
14 Sep 20	77.30000 +2.15	77.30	75.60	75.70	54,649
11 Sep 20	75.15000 +0.40	75.60	74.25	74.75	33,170
10 Sep 20	74.75000 +0.65	74.80	73.40	74.05	31,887
09 Sep 20	74.10000 +0.55	74.50	73.20	73.60	38,162
08 Sep 20	73.55000 -1.65	75.05	72.90	75.05	42,358
07 Sep 20	75.20000 +2.40	75.20	73.10	73.15	29,908
04 Sep 20	72.80000 -0.15	74.15	71.80	72.20	66,797
03 Sep 20	72.95000 -2.50	76.20	72.55	76.00	65,613
02 Sep 20	75.45000 +2.60	75.95	72.85	73.00	64,979
01 Sep 20	72.85000 +0.20	73.30	71.85	72.65	46,721
31 Aug 20	72.65000 -0.35	74.25	72.50	73.30	93,021
28 Aug 20	73.00000 +1.95	73.15	70.50	71.20	71,814
27 Aug 20	71.05000 -0.40	71.50	70.40	71.50	37,106
26 Aug 20	71.45000 +0.75	71.45	70.05	70.80	50,644
25 Aug 20	70.70000 +1.10	71.30	69.30	69.30	47,941
24 Aug 20	69.60000 +2.05	69.65	68.00	68.00	44,502
21 Aug 20	67.55000 -0.10	68.20	66.65	68.15	38,514
20 Aug 20	67.65000 -1.65	68.75	67.65	68.45	40,226
19 Aug 20	69.30000 +0.25	69.30	68.20	69.10	30,951
18 Aug 20	69.05000 -0.45	71.90	69.05	69.80	63,520
17 Aug 20	69.50000 +1.45	70.00	67.70	68.40	53,150
14 Aug 20	68.05000 -2.55	70.90	68.05	70.75	81,328
13 Aug 20	70.60000 +0.40	71.75	69.90	70.70	56,061
12 Aug 20	70.20000 +0.65	70.70	68.85	68.85	57,547
11 Aug 20	69.55000 +2.90	69.55	66.60	66.65	61,252
10 Aug 20	66.65000 -1.30	68.65	66.25	67.70	45,868
07 Aug 20	67.95000 +0.05	68.25	66.60	67.80	47,632
06 Aug 20	67.90000 +0.15	68.60	67.10	67.55	58,787
05 Aug 20	67.75000 +1.25	67.90	66.20	66.20	58,389
04 Aug 20	66.50000 -0.35	67.90	65.50	67.30	45,819
03 Aug 20	66.85000 +0.65	67.45	65.20	66.25	64,018
31 Jul 20	66.20000 +2.15	67.00	64.25	64.25	144,099
30 Jul 20	64.05000 -2.15	66.30	63.45	65.75	78,936
29 Jul 20	66.20000 -0.75	66.60	64.75	65.20	162,645
28 Jul 20	66.95000 -0.70	67.85	66.35	67.65	41,861
27 Jul 20	67.65000 -0.35	68.55	67.05	68.00	53,134
24 Jul 20	68.00000 -0.75	68.85	67.15	68.00	56,196
23 Jul 20	68.75000 +0.05	69.20	67.95	69.00	46,716
22 Jul 20	68.70000 +0.25	69.20	67.95	68.35	42,455
21 Jul 20	68.45000 +1.00	70.25	67.65	68.20	63,607
20 Jul 20	67.45000 +0.10	68.00	66.75	67.55	56,543
17 Jul 20	67.35000 -0.75	68.35	67.10	68.15	58,695
16 Jul 20	68.10000 -2.15	70.00	68.10	69.75	41,790
15 Jul 20	70.25000 +1.90	70.70	68.95	69.00	51,919
14 Jul 20	68.35000 -1.80	70.00	67.75	70.00	45,332
13 Jul 20	70.15000 +0.55	70.65	69.25	69.60	50,217
10 Jul 20	69.60000 +2.15	69.80	66.35	67.40	102,724
09 Jul 20	67.45000 -2.45	70.80	67.10	69.95	68,440
08 Jul 20	69.90000 -0.60	71.05	69.20	70.20	61,274
07 Jul 20	70.50000 -3.65	73.90	70.50	73.75	56,207
06 Jul 20	74.15000 +4.00	74.30	71.40	71.50	195,041
03 Jul 20	70.15000 -3.35	73.50	70.00	73.30	144,474
02 Jul 20	73.50000 -0.70	75.10	73.35	74.60	60,860
01 Jul 20	74.20000 -2.35	76.80	72.75	76.30	126,306
30 Jun 20	76.55000 -1.25	78.70	75.15	78.00	79,659
29 Jun 20	77.80000 +0.10	78.35	76.45	77.10	38,729
26 Jun 20	77.70000 +0.45	79.75	77.00	78.20	71,017
25 Jun 20	77.25000 +0.65	77.25	74.55	76.60	49,224
24 Jun 20	76.60000 -2.50	78.85	76.20	78.85	77,019
23 Jun 20	79.10000 +1.45	80.35	77.65	77.65	53,729
22 Jun 20	77.65000 -1.40	79.50	77.15	78.50	57,708
19 Jun 20	79.05000 +0.90	80.15	77.95	79.00	122,021
18 Jun 20	78.15000 +1.35	78.85	76.25	76.50	54,842
17 Jun 20	76.80000 -1.15	77.90	76.15	77.75	82,701
16 Jun 20	77.95000 +2.85	78.20	75.70	76.80	71,168
15 Jun 20	75.10000 -0.25	75.55	72.25	73.85	61,696
12 Jun 20	75.35000 +0.80	76.50	72.40	73.60	65,080
11 Jun 20	74.55000 -4.65	77.90	74.55	77.80	67,831
10 Jun 20	79.20000 -1.30	82.10	79.15	80.40	110,329
09 Jun 20	80.50000 -1.90	83.30	79.60	83.20	73,173
08 Jun 20	82.40000 -0.25	83.45	81.75	82.40	67,727
05 Jun 20	82.65000 +4.15	83.25	79.20	79.25	87,658
04 Jun 20	78.50000 -0.55	79.90	77.00	77.50	83,044
03 Jun 20	79.05000 +0.85	79.40	76.70	77.75	103,109
02 Jun 20	78.20000 +4.60	78.70	74.05	74.05	111,085
01 Jun 20	73.60000 +1.40	74.00	72.95	74.00	52,657
29 May 20	72.20000 -1.20	73.20	71.25	73.00	89,946
28 May 20	73.40000 +0.60	74.25	72.25	73.60	100,870
27 May 20	72.80000 -0.95	74.75	72.40	73.65	73,073
26 May 20	73.75000 +0.50	74.80	72.90	73.70	58,401
25 May 20	73.25000 +3.45	73.25	70.15	70.15	40,076
22 May 20	69.80000 -0.20	70.15	68.20	69.00	36,330
21 May 20	70.00000 -1.40	71.20	69.95	71.20	47,148
20 May 20	71.40000 -0.60	72.30	69.65	72.30	74,592
19 May 20	72.00000 -0.50	73.35	71.20	73.15	119,634
18 May 20	72.50000 +3.30	72.50	70.05	70.50	62,409
15 May 20	69.20000 +2.80	69.20	67.50	67.50	37,006
14 May 20	66.40000 -0.60	67.05	65.60	66.35	63,216
13 May 20	67.00000 -1.65	68.20	66.60	68.00	61,441
12 May 20	68.65000 -0.80	69.45	68.25	69.20	41,738
11 May 20	69.45000 +0.15	70.50	68.90	69.75	73,702
08 May 20	69.30000 +1.90	69.60	67.15	67.60	52,993
07 May 20	67.40000 +2.30	67.80	65.70	66.00	46,270
06 May 20	65.10000 +0.95	66.40	63.35	64.40	61,671
05 May 20	64.15000 +2.35	64.55	62.75	63.15	65,371
04 May 20	61.80000 -3.90	64.15	61.80	64.15	99,125
30 Apr 20	65.70000 -1.90	69.00	65.70	68.30	92,477
29 Apr 20	67.60000 +2.05	68.20	65.00	65.65	57,363
28 Apr 20	65.55000 +0.10	65.60	64.20	65.05	45,210
27 Apr 20	65.45000 +0.35	66.85	61.85	66.35	114,006
24 Apr 20	65.10000 -0.85	66.15	63.90	64.70	36,727
23 Apr 20	65.95000 +3.40	65.95	62.60	63.50	44,149
22 Apr 20	62.55000 -0.95	64.10	62.50	64.10	47,351
21 Apr 20	63.50000 -2.65	65.50	62.70	65.50	50,303
20 Apr 20	66.15000 +0.90	66.40	64.70	65.50	51,752
17 Apr 20	65.25000 +3.60	65.50	63.05	63.50	116,937
16 Apr 20	61.65000 +0.10	62.75	60.35	62.05	87,628
15 Apr 20	61.55000 -3.85	66.75	61.55	66.00	107,117
14 Apr 20	65.40000 -0.45	67.75	64.00	67.00	83,749
09 Apr 20	65.85000 +2.30	67.85	64.00	64.50	99,102
08 Apr 20	63.55000 -0.90	64.30	61.20	63.30	116,794
07 Apr 20	64.45000 +0.75	66.35	62.05	64.50	116,190
06 Apr 20	63.70000 +5.20	64.25	59.15	59.95	115,306
03 Apr 20	58.50000 -1.40	60.00	58.50	60.00	50,681
02 Apr 20	59.90000 +0.30	60.25	58.55	60.00	74,055
01 Apr 20	59.60000 -5.85	64.15	59.60	64.15	111,687
31 Mar 20	65.45000 +1.70	69.00	63.50	64.50	167,128
30 Mar 20	63.75000 +2.15	65.00	60.30	61.25	112,049
27 Mar 20	61.60000 -1.30	62.85	60.45	62.85	113,706
26 Mar 20	62.90000 +0.80	62.90	58.55	60.60	93,284
25 Mar 20	62.10000 +0.40	62.90	59.05	62.20	97,709
24 Mar 20	61.70000 +4.15	62.30	59.05	60.00	114,466
23 Mar 20	57.55000 -4.30	59.20	55.55	59.20	83,361
20 Mar 20	61.85000 +3.85	63.95	58.80	59.90	184,411
19 Mar 20	58.00000 +1.05	66.00	54.50	58.00	138,571
18 Mar 20	56.95000 -2.40	61.00	56.60	60.70	81,607
17 Mar 20	59.35000 -2.65	65.00	58.60	64.00	115,932
16 Mar 20	62.00000 -7.75	65.25	56.45	63.75	194,999
13 Mar 20	69.75000 -3.00	75.75	69.75	74.70	143,051
12 Mar 20	72.75000 -9.00	78.00	72.45	76.60	141,606
11 Mar 20	81.75000 -3.15	86.25	81.45	85.50	98,414
10 Mar 20	84.90000 -0.40	88.70	84.80	86.25	102,480
09 Mar 20	85.30000 -8.50	89.50	85.00	86.40	158,739
06 Mar 20	93.80000 -3.65	95.60	91.75	95.45	172,173
05 Mar 20	97.45000 -0.90	99.40	96.05	98.80	89,283
04 Mar 20	98.35000 -0.60	99.65	97.10	99.00	103,510
03 Mar 20	98.95000 -0.05	100.90	97.80	100.20	132,449
02 Mar 20	99.00000 -1.30	102.10	97.50	100.60	147,878
28 Feb 20	100.30000 -0.10	100.30	95.50	95.90	206,163
27 Feb 20	100.40000 -2.30	102.00	98.80	101.20	121,062
26 Feb 20	102.70000 -0.70	103.20	99.50	102.10	97,473
25 Feb 20	103.40000 -3.40	107.10	103.10	106.20	80,569
24 Feb 20	106.80000 -3.10	107.90	105.20	107.90	80,861
21 Feb 20	109.90000 +0.60	110.90	108.60	109.20	52,087
20 Feb 20	109.30000 -1.90	111.40	109.30	110.60	53,643
19 Feb 20	111.20000 -0.40	112.40	110.60	111.50	54,585
18 Feb 20	111.60000 -0.20	112.20	110.60	110.90	32,704
17 Feb 20	111.80000 -0.40	113.00	110.80	112.20	43,135
14 Feb 20	112.20000 +1.00	112.30	111.10	111.10	36,801
13 Feb 20	111.20000 -0.80	112.00	110.10	111.40	46,533
12 Feb 20	112.00000 -0.20	112.90	111.60	112.30	60,254
11 Feb 20	112.20000 +0.10	112.70	109.70	112.50	74,167
10 Feb 20	112.10000 +0.00	112.20	110.90	111.90	51,594
07 Feb 20	112.10000 -1.60	113.40	111.30	112.00	62,923
06 Feb 20	113.70000 -0.20	114.80	112.70	114.80	67,281
05 Feb 20	113.90000 -0.30	115.50	113.70	114.50	75,345
04 Feb 20	114.20000 +1.60	114.80	112.00	112.70	72,459
03 Feb 20	112.60000 +1.00	113.80	111.80	111.80	75,762
31 Jan 20	111.60000 -2.00	114.80	110.80	114.70	70,527
30 Jan 20	113.60000 -0.80	113.90	107.80	111.00	126,437
29 Jan 20	114.40000 +0.20	115.10	113.50	114.00	46,152
28 Jan 20	114.20000 -0.30	115.50	113.70	114.10	35,046
27 Jan 20	114.50000 -2.20	114.50	112.00	114.00	68,520
24 Jan 20	116.70000 +1.50	117.40	110.00	115.80	100,822
23 Jan 20	115.20000 -0.80	116.20	115.20	115.60	32,880
22 Jan 20	116.00000 -0.80	117.20	116.00	116.20	48,546
21 Jan 20	116.80000 -0.20	117.00	115.60	116.00	41,466
20 Jan 20	117.00000 -0.70	118.00	116.90	118.00	17,261
17 Jan 20	117.70000 +1.20	119.00	116.40	117.30	45,900
16 Jan 20	116.50000 -0.10	118.10	115.70	117.40	52,963
15 Jan 20	116.60000 +1.10	116.60	115.10	115.60	38,437
14 Jan 20	115.50000 -0.10	116.10	114.10	116.10	34,580
13 Jan 20	115.60000 +0.60	116.00	114.70	115.00	41,981
10 Jan 20	115.00000 +0.00	115.70	114.50	115.00	23,917
09 Jan 20	115.00000 +1.20	115.00	113.50	114.20	61,692
08 Jan 20	113.80000 +1.10	113.90	112.10	112.60	31,324
07 Jan 20	112.70000 -0.40	113.80	112.10	113.10	54,320
06 Jan 20	113.10000 -1.50	114.50	111.70	114.50	45,201
03 Jan 20	114.60000 +0.90	114.60	112.20	113.60	25,789
02 Jan 20	113.70000 +1.20	114.80	113.20	114.00	39,911
31 Dec 19	112.50000 -0.90	112.90	112.30	112.80	9,497
30 Dec 19	113.40000 -0.10	113.70	112.70	113.50	18,308
27 Dec 19	113.50000 +1.50	113.50	112.00	112.40	42,758
24 Dec 19	112.00000 -0.60	112.80	111.70	112.20	6,998
23 Dec 19	112.60000 -1.60	114.20	112.10	113.40	62,765
20 Dec 19	114.20000 +1.70	116.30	111.60	112.50	267,377
19 Dec 19	112.50000 +3.10	112.50	108.90	109.20	103,778
18 Dec 19	109.40000 -1.00	110.50	109.30	109.90	39,207
17 Dec 19	110.40000 -0.10	111.40	109.60	110.50	42,277
16 Dec 19	110.50000 +2.20	111.00	109.00	109.10	47,570
13 Dec 19	108.30000 +1.40	108.70	106.90	107.00	55,793
12 Dec 19	106.90000 +1.10	107.20	105.60	106.00	47,380
11 Dec 19	105.80000 +0.00	106.20	104.40	105.70	42,293
10 Dec 19	105.80000 -1.10	106.80	102.10	106.50	86,090
09 Dec 19	106.90000 -1.30	108.80	105.60	108.60	109,199
06 Dec 19	108.20000 +1.40	108.70	106.80	107.00	57,228
05 Dec 19	106.80000 +2.50	107.30	104.60	104.80	69,171
04 Dec 19	104.30000 +0.40	105.40	103.50	104.20	44,618
03 Dec 19	103.90000 +0.10	105.10	103.20	104.70	33,515
02 Dec 19	103.80000 -1.00	106.00	103.50	104.90	82,526
29 Nov 19	104.80000 -0.20	105.70	104.20	104.50	48,464
28 Nov 19	105.00000 -0.60	105.80	104.00	105.80	38,478
27 Nov 19	105.60000 +0.30	105.80	104.90	105.50	59,695
26 Nov 19	105.30000 +0.30	105.30	103.80	105.00	67,531
25 Nov 19	105.00000 +4.00	105.10	101.00	101.20	63,935
22 Nov 19	101.00000 +1.00	101.40	99.80	99.80	29,462
21 Nov 19	100.00000 -0.50	100.50	98.80	99.80	40,577
20 Nov 19	100.50000 +0.20	101.10	99.10	100.50	42,566
19 Nov 19	100.30000 -0.30	101.60	100.10	101.00	23,650
18 Nov 19	100.60000 -0.10	101.00	99.90	100.60	22,233
15 Nov 19	100.70000 +0.50	101.90	100.30	100.30	33,526
14 Nov 19	100.20000 +0.25	100.60	99.30	99.50	35,179
13 Nov 19	99.95000 +0.15	100.20	98.25	99.75	58,604
12 Nov 19	99.80000 -0.15	100.30	99.65	100.00	28,692
11 Nov 19	99.95000 +0.35	100.40	99.25	99.25	28,025
08 Nov 19	99.60000 -0.40	100.10	98.80	99.75	26,892
07 Nov 19	100.00000 +0.15	100.50	98.75	99.75	40,531
06 Nov 19	99.85000 -0.05	100.60	99.40	100.10	31,739
05 Nov 19	99.90000 +0.25	100.20	99.40	99.55	38,505
04 Nov 19	99.65000 +0.50	100.40	98.80	99.50	39,618
01 Nov 19	99.15000 +0.70	99.75	98.20	98.20	41,178
31 Oct 19	98.45000 +1.05	98.85	97.05	97.55	64,303
30 Oct 19	97.40000 -0.85	98.10	95.70	97.80	105,857
29 Oct 19	98.25000 -0.25	98.25	97.25	98.00	57,828
28 Oct 19	98.50000 +2.40	99.10	94.95	95.60	82,188
25 Oct 19	96.10000 +1.10	96.10	94.80	94.90	81,047
24 Oct 19	95.00000 -5.30	98.00	94.10	98.00	256,152
23 Oct 19	100.30000 -1.40	102.00	97.45	102.00	74,211
22 Oct 19	101.70000 -1.00	102.90	101.30	102.60	36,867
21 Oct 19	102.70000 +1.30	102.90	101.10	102.00	42,323
18 Oct 19	101.40000 -1.00	102.50	100.60	102.50	41,058
17 Oct 19	102.40000 +0.00	103.10	100.90	102.00	50,443
16 Oct 19	102.40000 -0.80	104.00	101.60	103.00	27,904
15 Oct 19	103.20000 -0.10	104.40	102.90	104.00	41,109
14 Oct 19	103.30000 -1.00	104.30	103.00	104.00	31,529
11 Oct 19	104.30000 +2.30	104.90	102.40	102.60	50,837
10 Oct 19	102.00000 +1.80	102.00	99.85	100.50	106,990
09 Oct 19	100.20000 +0.55	100.80	99.05	99.95	35,878
08 Oct 19	99.65000 -0.85	101.50	98.75	101.00	63,918
07 Oct 19	100.50000 -0.60	101.70	99.15	101.10	48,271
04 Oct 19	101.10000 +2.50	101.70	99.00	99.00	60,921
03 Oct 19	98.60000 -0.60	100.40	98.30	99.25	58,231
02 Oct 19	99.20000 -4.10	103.30	98.95	103.20	71,682
01 Oct 19	103.30000 -1.50	106.00	102.90	104.70	70,008
30 Sep 19	104.80000 -0.60	105.70	104.40	105.70	74,200
27 Sep 19	105.40000 -0.50	106.00	105.00	106.00	34,611
26 Sep 19	105.90000 +2.90	106.20	103.40	103.50	52,979
25 Sep 19	103.00000 -2.60	106.00	102.30	105.60	61,288
24 Sep 19	105.60000 +4.30	106.20	101.60	102.00	106,578
23 Sep 19	101.30000 -6.30	107.30	100.20	105.70	107,577
20 Sep 19	107.60000 +4.20	112.90	107.60	108.00	136,470
19 Sep 19	103.40000 -0.70	105.20	103.20	104.50	46,530
18 Sep 19	104.10000 +0.00	104.80	103.60	103.60	38,073
17 Sep 19	104.10000 +1.10	104.30	102.40	102.60	40,490
16 Sep 19	103.00000 +0.70	103.90	102.00	102.30	49,559
13 Sep 19	102.30000 -1.40	103.60	102.00	103.40	61,133
12 Sep 19	103.70000 +0.50	103.90	102.70	103.50	53,920
11 Sep 19	103.20000 +0.10	103.70	102.80	103.50	67,047
10 Sep 19	103.10000 -3.90	107.20	102.40	107.20	59,560
09 Sep 19	107.00000 -1.50	109.00	106.80	108.50	42,435
06 Sep 19	108.50000 +0.50	108.50	107.20	107.90	45,525
05 Sep 19	108.00000 +0.10	108.70	107.30	107.30	41,822
04 Sep 19	107.90000 -0.80	109.40	107.40	109.00	42,409
03 Sep 19	108.70000 -0.10	108.90	108.00	108.90	26,277
02 Sep 19	108.80000 +0.20	109.10	107.90	108.80	31,716
30 Aug 19	108.60000 +0.10	109.00	108.00	108.20	33,637
29 Aug 19	108.50000 +0.90	109.10	107.00	107.00	38,309
28 Aug 19	107.60000 +0.30	107.90	106.00	107.40	46,356
27 Aug 19	107.30000 +1.50	107.70	105.10	106.50	47,852
26 Aug 19	105.80000 -0.20	106.60	105.10	105.60	29,378
23 Aug 19	106.00000 -0.90	108.50	105.90	107.80	60,961
22 Aug 19	106.90000 -4.10	110.50	106.70	110.50	56,134
21 Aug 19	111.00000 +3.90	111.10	107.60	107.70	53,404
20 Aug 19	107.10000 -0.70	108.50	106.90	108.00	26,173
19 Aug 19	107.80000 +1.70	108.00	106.50	106.80	27,311
16 Aug 19	106.10000 +2.00	106.20	104.40	104.80	50,404
15 Aug 19	104.10000 -1.50	105.70	103.00	105.40	34,927
14 Aug 19	105.60000 -1.30	107.10	105.20	107.10	41,892
13 Aug 19	106.90000 +0.10	107.70	105.50	107.00	52,148
12 Aug 19	106.80000 +0.20	108.40	106.30	107.20	30,868
09 Aug 19	106.60000 -1.40	109.40	106.60	108.10	31,594
08 Aug 19	108.00000 +1.50	108.30	106.80	107.00	49,262
07 Aug 19	106.50000 +0.30	107.30	105.50	106.30	55,832
06 Aug 19	106.20000 +0.70	107.50	105.10	105.50	55,865
05 Aug 19	105.50000 -1.60	106.30	104.20	106.30	97,748
02 Aug 19	107.10000 -4.90	110.50	106.70	109.40	107,393
01 Aug 19	112.00000 -0.10	112.40	111.10	111.30	58,357
31 Jul 19	112.10000 +2.10	112.90	109.30	110.00	69,897
30 Jul 19	110.00000 -2.00	112.80	109.60	112.80	51,006
29 Jul 19	112.00000 -1.40	113.40	111.90	113.20	36,018
26 Jul 19	113.40000 +3.70	113.40	110.20	110.40	72,592
25 Jul 19	109.70000 +0.10	111.10	108.90	109.50	68,858
24 Jul 19	109.60000 -1.00	111.20	108.90	111.00	47,275
23 Jul 19	110.60000 +0.70	111.60	109.70	110.40	42,255
22 Jul 19	109.90000 +1.60	109.90	108.30	108.30	34,991
19 Jul 19	108.30000 -0.40	109.50	107.60	108.80	89,469
18 Jul 19	108.70000 -2.00	110.60	108.30	110.60	44,152
17 Jul 19	110.70000 -0.50	111.90	110.50	111.20	86,287
16 Jul 19	111.20000 +1.20	111.70	109.20	109.40	84,069
15 Jul 19	110.00000 +2.00	110.30	108.00	108.00	68,803
12 Jul 19	108.00000 -0.30	108.90	108.00	108.00	37,454
11 Jul 19	108.30000 +0.20	108.60	107.80	108.30	45,009
10 Jul 19	108.10000 +0.00	109.10	107.00	108.10	53,110
09 Jul 19	108.10000 -0.50	109.10	107.50	108.00	68,672
08 Jul 19	108.60000 -1.00	109.90	108.00	108.80	44,140
05 Jul 19	109.60000 -0.40	110.50	109.40	109.80	58,110
04 Jul 19	110.00000 +1.10	110.60	108.70	108.70	54,412
03 Jul 19	108.90000 +0.90	109.40	107.70	108.00	53,510
02 Jul 19	108.00000 +0.40	108.70	107.60	108.20	72,327
01 Jul 19	107.60000 +2.20	108.20	105.70	105.90	95,134
28 Jun 19	105.40000 +0.20	106.00	105.20	105.20	62,654
27 Jun 19	105.20000 -0.40	105.80	104.70	105.40	47,097
26 Jun 19	105.60000 -0.20	106.00	104.30	105.30	70,544
25 Jun 19	105.80000 +4.00	105.90	102.40	102.90	134,828
24 Jun 19	101.80000 +1.20	102.10	100.20	100.20	56,155
21 Jun 19	100.60000 +0.20	100.90	99.90	100.40	73,797
20 Jun 19	100.40000 +0.40	102.50	99.45	100.00	87,528
19 Jun 19	100.00000 +1.30	100.00	98.65	99.15	122,583
18 Jun 19	98.70000 +2.05	99.05	96.05	96.40	42,836
17 Jun 19	96.65000 +0.00	97.90	95.80	97.10	34,838
14 Jun 19	96.65000 -1.80	98.40	96.35	98.25	42,067
13 Jun 19	98.45000 +0.75	98.50	97.55	97.80	29,298
12 Jun 19	97.70000 -1.10	98.30	97.20	98.10	33,343
11 Jun 19	98.80000 +0.55	99.85	97.60	97.60	57,731
10 Jun 19	98.25000 +0.05	98.50	97.50	98.50	51,578
07 Jun 19	98.20000 +1.90	98.55	96.15	96.50	134,809
06 Jun 19	96.30000 +1.05	96.70	95.15	95.25	96,322
05 Jun 19	95.25000 +2.90	97.65	93.35	94.30	93,944
04 Jun 19	92.35000 +0.55	92.50	90.20	91.05	75,857
03 Jun 19	91.80000 +0.95	91.90	89.55	90.15	57,972
31 May 19	90.85000 -1.00	91.00	89.55	90.80	50,454
30 May 19	91.85000 +0.55	92.05	91.15	91.45	23,559
29 May 19	91.30000 -2.25	93.65	91.20	93.30	65,776
28 May 19	93.55000 -0.10	94.00	93.30	93.40	38,248
27 May 19	93.65000 +0.90	93.80	92.85	93.25	12,514
24 May 19	92.75000 -0.25	94.20	92.60	93.05	33,357
23 May 19	93.00000 -2.80	94.80	93.00	94.70	93,255
22 May 19	95.80000 +2.70	95.80	93.00	93.40	72,077
21 May 19	93.10000 +1.65	93.30	91.65	91.80	46,108
20 May 19	91.45000 -1.30	92.80	91.00	92.75	31,744
17 May 19	92.75000 -0.10	93.15	92.40	92.45	32,046
16 May 19	92.85000 +1.05	93.05	91.60	92.00	67,088
15 May 19	91.80000 -0.60	92.95	91.15	91.95	35,015
14 May 19	92.40000 +2.05	92.40	90.35	90.55	52,608
13 May 19	90.35000 -2.20	92.50	90.25	92.30	44,183
10 May 19	92.55000 +0.20	93.70	92.25	92.60	24,799
09 May 19	92.35000 -1.15	93.60	91.70	93.50	31,715
08 May 19	93.50000 +0.05	94.35	92.70	93.05	52,842
07 May 19	93.45000 -1.25	95.35	93.05	94.80	62,541
06 May 19	94.70000 -1.45	95.40	93.15	95.40	34,910
03 May 19	96.15000 -0.30	96.95	94.60	95.70	94,446
02 May 19	96.45000 -0.85	97.10	95.05	97.10	78,133
30 Apr 19	97.30000 +0.95	97.80	95.95	96.35	77,987
29 Apr 19	96.35000 +1.15	96.40	95.25	95.70	48,726
26 Apr 19	95.20000 +0.00	95.70	94.55	95.55	41,957
25 Apr 19	95.20000 -3.50	99.50	94.95	98.30	88,237
24 Apr 19	98.70000 +0.60	98.85	97.90	98.30	48,315
23 Apr 19	98.10000 +2.05	98.20	95.95	96.00	72,019
18 Apr 19	96.05000 -0.35	96.60	95.70	96.40	61,159
17 Apr 19	96.40000 -1.80	98.05	95.95	97.60	59,412
16 Apr 19	98.20000 -0.90	99.30	97.75	99.05	42,377
15 Apr 19	99.10000 +0.70	99.10	98.10	98.50	43,303
12 Apr 19	98.40000 +0.00	99.25	98.05	98.50	44,929
11 Apr 19	98.40000 +1.60	98.40	96.75	96.75	40,785
10 Apr 19	96.80000 +0.35	97.25	96.25	96.45	121,083
09 Apr 19	96.45000 -0.90	98.25	96.45	96.70	85,698
08 Apr 19	97.35000 +0.55	97.60	96.20	96.20	50,173
05 Apr 19	96.80000 +0.10	97.25	96.45	96.45	64,715
04 Apr 19	96.70000 -1.05	98.05	96.30	97.50	44,090
03 Apr 19	97.75000 +0.00	98.00	97.30	97.80	51,708
02 Apr 19	97.75000 -0.20	98.25	97.10	98.00	56,449
01 Apr 19	97.95000 +2.55	97.95	95.60	95.60	74,658
29 Mar 19	95.40000 +1.20	95.55	94.15	94.95	35,356
28 Mar 19	94.20000 +0.20	95.35	93.85	94.20	41,667
27 Mar 19	94.00000 +0.00	95.40	93.30	94.45	91,518
26 Mar 19	94.00000 +2.00	94.10	91.85	92.00	85,690
25 Mar 19	92.00000 -1.90	93.50	91.60	93.45	128,899
22 Mar 19	93.90000 -1.05	95.25	93.35	94.85	53,263
21 Mar 19	94.95000 +0.20	95.60	94.45	94.60	52,956
20 Mar 19	94.75000 -0.35	95.65	94.70	95.10	35,577
19 Mar 19	95.10000 +0.60	95.15	94.40	94.40	36,123
18 Mar 19	94.50000 -1.10	95.45	94.35	95.00	36,197
15 Mar 19	95.60000 +1.00	96.30	94.40	94.45	103,521
14 Mar 19	94.60000 -0.35	95.20	94.35	94.80	54,318
13 Mar 19	94.95000 +0.25	95.30	94.25	94.50	60,726
12 Mar 19	94.70000 +0.55	94.90	93.75	94.50	37,458
11 Mar 19	94.15000 +0.90	94.20	92.70	93.50	32,646
08 Mar 19	93.25000 -0.40	93.60	92.15	92.70	47,494
07 Mar 19	93.65000 -0.95	94.60	93.35	94.20	51,749
06 Mar 19	94.60000 -0.40	95.15	94.30	94.85	77,054
05 Mar 19	95.00000 -0.20	95.40	93.90	95.15	52,212
04 Mar 19	95.20000 +1.60	95.95	94.35	94.90	102,000
01 Mar 19	93.60000 +2.95	93.60	90.85	91.20	81,718
28 Feb 19	90.65000 -0.05	91.05	89.60	90.00	60,775
27 Feb 19	90.70000 +0.30	91.45	89.70	90.60	29,375
26 Feb 19	90.40000 +0.45	91.20	88.80	89.40	59,336
25 Feb 19	89.95000 -0.65	90.95	89.30	90.60	54,218
22 Feb 19	90.60000 +0.60	91.40	89.60	90.00	45,308
21 Feb 19	90.00000 -0.35	90.80	89.30	90.40	58,715
20 Feb 19	90.35000 +0.65	90.75	83.80	87.85	87,969
19 Feb 19	89.70000 -0.85	90.95	88.65	90.90	72,128
18 Feb 19	90.55000 +1.95	90.85	88.80	89.20	62,821
15 Feb 19	88.60000 +1.00	89.05	87.05	87.20	36,004
14 Feb 19	87.60000 +0.25	88.35	87.30	87.60	64,700
13 Feb 19	87.35000 +0.70	87.50	86.60	87.25	83,546
12 Feb 19	86.65000 +0.20	87.85	86.10	87.00	37,262
11 Feb 19	86.45000 +1.10	86.85	85.75	86.00	40,578
08 Feb 19	85.35000 -0.70	86.05	84.80	86.00	77,679
07 Feb 19	86.05000 -2.00	88.50	86.05	88.25	54,737
06 Feb 19	88.05000 +0.70	88.60	87.15	87.65	54,173
05 Feb 19	87.35000 +1.70	87.55	85.85	85.90	55,515
04 Feb 19	85.65000 +0.30	87.00	85.20	86.80	64,386
01 Feb 19	85.35000 +1.70	85.85	83.90	83.95	68,228
31 Jan 19	83.65000 -1.35	85.75	82.30	85.55	106,329
30 Jan 19	85.00000 +7.50	85.90	81.50	82.70	176,406
29 Jan 19	77.50000 +0.60	77.70	76.45	76.90	43,986
28 Jan 19	76.90000 -1.35	78.65	76.90	78.00	39,927
25 Jan 19	78.25000 -0.35	79.70	78.10	79.20	29,699
24 Jan 19	78.60000 +0.75	79.95	78.10	78.10	55,096
23 Jan 19	77.85000 -0.65	78.50	77.20	78.25	51,533
22 Jan 19	78.50000 +0.75	79.15	77.15	77.20	59,895
21 Jan 19	77.75000 -1.00	78.30	77.25	78.30	24,831
18 Jan 19	78.75000 +3.05	78.80	75.80	76.10	45,260
17 Jan 19	75.70000 +0.20	76.10	74.95	75.10	34,903
16 Jan 19	75.50000 +1.50	75.80	74.25	74.90	55,515
15 Jan 19	74.00000 +0.55	74.85	73.60	74.65	41,884
14 Jan 19	73.45000 -3.25	76.20	73.05	76.20	65,007
11 Jan 19	76.70000 -0.45	77.40	76.15	77.40	44,077
10 Jan 19	77.15000 -0.85	78.00	76.60	78.00	61,632
09 Jan 19	78.00000 +3.20	78.75	76.00	76.00	81,532
08 Jan 19	74.80000 +1.15	75.45	73.85	74.00	54,668
07 Jan 19	73.65000 +1.20	73.95	72.50	73.30	68,774
04 Jan 19	72.45000 +2.20	72.45	70.60	70.60	38,686
03 Jan 19	70.25000 -2.20	72.00	70.25	72.00	48,102
02 Jan 19	72.45000 -0.25	73.10	71.25	72.50	40,518
31 Dec 18	72.70000 -0.15	73.40	72.40	72.40	10,959
28 Dec 18	72.85000 +2.35	72.85	70.70	71.05	39,812
27 Dec 18	70.50000 -0.60	71.95	70.20	71.50	30,235
24 Dec 18	71.10000 -0.55	71.55	70.35	71.00	11,637
21 Dec 18	71.65000 +0.40	72.20	70.70	70.80	79,495
20 Dec 18	71.25000 -1.00	71.65	69.65	70.95	118,000
19 Dec 18	72.25000 -0.65	73.20	72.10	72.90	82,479
18 Dec 18	72.90000 -1.15	73.90	72.80	73.60	60,608
17 Dec 18	74.05000 -2.90	77.25	74.05	77.25	59,404
14 Dec 18	76.95000 -0.70	77.75	76.20	77.75	53,457
13 Dec 18	77.65000 -0.35	78.60	77.30	77.75	47,868
12 Dec 18	78.00000 +1.15	78.30	76.80	77.55	58,211
11 Dec 18	76.85000 +0.60	77.35	75.30	76.25	49,216
10 Dec 18	76.25000 -0.25	76.25	74.85	76.00	93,131
07 Dec 18	76.50000 -0.30	78.50	76.50	77.10	57,267
06 Dec 18	76.80000 -3.40	79.75	76.25	79.65	90,410
05 Dec 18	80.20000 -0.60	80.60	79.00	80.25	35,583
04 Dec 18	80.80000 -0.30	81.20	80.00	80.95	52,718
03 Dec 18	81.10000 +0.75	82.65	80.95	82.10	45,960
30 Nov 18	80.35000 -1.05	81.40	79.55	81.40	47,169
29 Nov 18	81.40000 +0.25	82.30	80.30	81.60	56,434
28 Nov 18	81.15000 -0.05	81.50	80.80	81.00	29,549
27 Nov 18	81.20000 +0.15	81.80	79.95	80.75	56,167
26 Nov 18	81.05000 +1.40	81.15	79.70	79.75	41,117
23 Nov 18	79.65000 +0.60	79.70	78.60	78.75	17,181
22 Nov 18	79.05000 -0.50	79.65	78.65	79.10	30,344
21 Nov 18	79.55000 +1.30	79.95	77.75	78.25	45,549
20 Nov 18	78.25000 -1.05	78.90	77.65	78.70	43,870
19 Nov 18	79.30000 -1.20	81.15	79.20	80.20	22,165
16 Nov 18	80.50000 -0.60	81.90	79.85	81.00	41,536
15 Nov 18	81.10000 -1.45	83.50	80.50	82.55	26,512
14 Nov 18	82.55000 +0.55	83.10	80.65	82.00	49,142
13 Nov 18	82.00000 +0.00	82.85	81.35	81.95	41,182
12 Nov 18	82.00000 -3.00	85.00	81.75	84.95	48,999
09 Nov 18	85.00000 -1.00	85.35	84.70	85.25	40,587
08 Nov 18	86.00000 +1.00	86.10	84.90	85.30	60,835
07 Nov 18	85.00000 +2.15	85.65	82.70	82.70	67,968
06 Nov 18	82.85000 +0.20	83.35	82.40	83.00	32,340
05 Nov 18	82.65000 -1.85	85.10	82.30	84.50	53,974
02 Nov 18	84.50000 -0.75	87.30	84.40	86.30	51,188
01 Nov 18	85.25000 +0.10	87.40	84.30	85.30	60,364
31 Oct 18	85.15000 +1.40	85.65	84.15	84.45	80,875
30 Oct 18	83.75000 -0.20	84.60	82.85	83.75	69,215
29 Oct 18	83.95000 +1.30	84.90	81.00	82.70	64,014
26 Oct 18	82.65000 -0.30	82.70	80.85	82.30	92,332
25 Oct 18	82.95000 +4.85	83.25	78.80	78.85	154,172
24 Oct 18	78.10000 +0.50	79.25	77.45	77.70	63,528
23 Oct 18	77.60000 -3.05	79.05	77.50	79.00	100,774
22 Oct 18	80.65000 +0.45	81.35	80.30	80.80	58,268
19 Oct 18	80.20000 -1.90	82.20	79.20	82.05	67,953
18 Oct 18	82.10000 +0.65	82.75	81.20	81.50	57,347
17 Oct 18	81.45000 -1.45	83.60	81.15	83.40	70,316
16 Oct 18	82.90000 +1.85	82.90	80.50	81.00	83,535
15 Oct 18	81.05000 -0.45	81.35	79.70	81.30	63,552
12 Oct 18	81.50000 -0.55	84.60	81.25	83.60	62,111
11 Oct 18	82.05000 -1.05	83.20	80.40	81.70	83,762
10 Oct 18	83.10000 -2.30	85.15	82.35	85.00	112,404
09 Oct 18	85.40000 -0.90	86.35	84.25	86.30	76,685
08 Oct 18	86.30000 -1.00	87.30	85.60	87.30	90,727
05 Oct 18	87.30000 -1.20	89.20	87.30	88.65	76,303
04 Oct 18	88.50000 -1.10	90.30	88.25	89.90	43,868
03 Oct 18	89.60000 -0.15	90.10	89.25	89.75	80,740
02 Oct 18	89.75000 -0.80	90.60	89.05	90.60	35,491
01 Oct 18	90.55000 +1.95	90.90	88.60	88.80	101,851
28 Sep 18	88.60000 -0.95	90.05	87.65	89.65	87,086
27 Sep 18	89.55000 -1.90	91.80	89.55	91.50	71,203
26 Sep 18	91.45000 -0.90	92.95	91.35	92.50	74,180
25 Sep 18	92.35000 -0.75	93.30	92.00	93.15	126,788
24 Sep 18	93.10000 +3.10	94.40	90.00	90.10	129,702
21 Sep 18	90.00000 +2.70	90.05	86.50	86.90	180,570
20 Sep 18	87.30000 +0.25	88.20	87.05	87.80	45,251
19 Sep 18	87.05000 -1.45	88.95	87.05	88.40	58,263
18 Sep 18	88.50000 -0.30	89.15	87.80	88.80	59,405
17 Sep 18	88.80000 -0.55	89.65	88.35	89.65	47,836
14 Sep 18	89.35000 +0.40	89.75	89.10	89.60	38,325
13 Sep 18	88.95000 -0.25	89.70	88.95	89.25	25,568
12 Sep 18	89.20000 +1.20	89.40	88.20	88.20	42,363
11 Sep 18	88.00000 -0.60	89.05	87.55	88.90	57,594
10 Sep 18	88.60000 +1.70	88.85	86.90	87.00	44,486
07 Sep 18	86.90000 -0.10	87.30	86.10	87.30	27,927
06 Sep 18	87.00000 -0.10	87.40	86.10	86.90	35,842
05 Sep 18	87.10000 -1.55	89.00	86.60	88.50	39,522
04 Sep 18	88.65000 -0.85	89.60	88.55	89.50	24,638
03 Sep 18	89.50000 +0.55	89.70	88.70	88.70	21,440
31 Aug 18	88.95000 -1.00	89.75	88.80	89.50	42,111
30 Aug 18	89.95000 +0.15	90.05	89.00	90.00	25,075
29 Aug 18	89.80000 +0.05	90.10	88.45	89.60	39,943
28 Aug 18	89.75000 -0.30	90.60	89.70	90.30	28,634
27 Aug 18	90.05000 +1.35	90.20	88.70	88.90	26,889
24 Aug 18	88.70000 +0.30	88.90	88.30	88.30	32,034
23 Aug 18	88.40000 +0.90	89.00	87.40	87.40	31,806
22 Aug 18	87.50000 +0.10	88.20	87.30	87.70	28,500
21 Aug 18	87.40000 +0.20	88.00	86.95	87.10	29,997
20 Aug 18	87.20000 +0.70	87.50	86.35	86.35	26,384
17 Aug 18	86.50000 +0.45	86.60	85.40	85.75	34,595
16 Aug 18	86.05000 +0.40	86.45	85.40	85.55	22,904
15 Aug 18	85.65000 -1.30	86.90	85.40	86.60	31,714
14 Aug 18	86.95000 -0.05	87.75	86.70	86.90	27,722
13 Aug 18	87.00000 +0.45	87.10	86.05	86.05	18,349
10 Aug 18	86.55000 -0.45	86.55	85.95	86.55	22,629
09 Aug 18	87.00000 +0.40	87.00	86.20	86.20	27,985
08 Aug 18	86.60000 +0.50	86.70	85.85	86.05	39,883
07 Aug 18	86.10000 +0.10	86.40	86.05	86.10	33,249
06 Aug 18	86.00000 +0.15	86.35	85.50	86.10	33,296
03 Aug 18	85.85000 +0.25	86.65	85.30	85.60	31,786
02 Aug 18	85.60000 +0.15	85.80	84.90	85.05	38,949
01 Aug 18	85.45000 +0.50	85.65	84.60	84.60	53,429
31 Jul 18	84.95000 -0.55	85.70	84.20	85.70	52,957
30 Jul 18	85.50000 -3.30	88.45	85.40	88.45	71,742
27 Jul 18	88.80000 +3.45	88.95	85.70	85.70	63,296
26 Jul 18	85.35000 +0.60	86.05	84.45	85.50	145,498
25 Jul 18	84.75000 -1.20	86.15	84.70	86.00	56,185
24 Jul 18	85.95000 +0.50	86.50	85.65	85.90	60,203
23 Jul 18	85.45000 -0.90	86.60	85.40	86.35	62,569
20 Jul 18	86.35000 -0.90	87.05	86.20	87.00	57,866
19 Jul 18	87.25000 -0.50	87.70	86.75	87.60	57,973
18 Jul 18	87.75000 +0.90	88.30	86.90	86.90	39,291
17 Jul 18	86.85000 -0.65	87.90	86.60	87.90	45,593
16 Jul 18	87.50000 +0.80	88.20	87.00	87.10	28,932
13 Jul 18	86.70000 -0.95	88.40	86.50	88.00	71,088
12 Jul 18	87.65000 +2.85	88.05	84.85	85.00	67,130
11 Jul 18	84.80000 +0.65	84.90	83.60	83.85	57,894
10 Jul 18	84.15000 +0.55	84.55	82.85	83.90	49,999
09 Jul 18	83.60000 -0.05	84.60	83.60	83.60	40,353
06 Jul 18	83.65000 -0.90	85.05	83.50	85.05	82,974
05 Jul 18	84.55000 +1.55	84.55	82.80	83.70	93,052
04 Jul 18	83.00000 -4.65	87.50	82.90	87.50	159,156
03 Jul 18	87.65000 -0.30	88.55	87.00	88.05	62,837
02 Jul 18	87.95000 -0.35	88.15	86.95	88.05	72,131
29 Jun 18	88.30000 +1.35	89.15	87.00	87.00	71,555
28 Jun 18	86.95000 -0.70	87.90	85.75	87.30	63,946
27 Jun 18	87.65000 +0.10	88.45	86.75	87.60	45,538
26 Jun 18	87.55000 -0.20	88.15	87.45	87.75	53,503
25 Jun 18	87.75000 -1.45	88.40	87.20	88.40	56,077
22 Jun 18	89.20000 +0.40	89.70	88.70	88.70	73,841
21 Jun 18	88.80000 +0.30	90.40	88.45	88.90	118,933
20 Jun 18	88.50000 -0.10	89.05	87.65	88.80	51,259
19 Jun 18	88.60000 -0.60	89.15	87.35	88.80	65,756
18 Jun 18	89.20000 -1.80	91.10	89.20	91.10	43,715
15 Jun 18	91.00000 +1.70	92.80	89.45	89.45	351,881
14 Jun 18	89.30000 +0.55	89.55	86.10	88.20	95,883
13 Jun 18	88.75000 +0.25	88.90	88.35	88.50	36,773
12 Jun 18	88.50000 +0.10	88.90	88.35	88.70	34,764
11 Jun 18	88.40000 +0.40	89.30	88.15	88.20	20,764
08 Jun 18	88.00000 -0.10	88.70	87.50	87.95	41,758
07 Jun 18	88.10000 -1.40	90.60	88.10	89.60	45,661
06 Jun 18	89.50000 +0.75	90.00	88.50	89.15	46,019
05 Jun 18	88.75000 +1.45	89.55	87.35	87.40	108,464
04 Jun 18	87.30000 +0.90	87.70	86.45	86.45	36,155
01 Jun 18	86.40000 +0.20	87.50	86.10	86.15	36,897
31 May 18	86.20000 +0.85	86.35	85.45	85.50	45,088
30 May 18	85.35000 +0.10	85.70	84.85	85.15	21,577
29 May 18	85.25000 -1.00	86.10	84.00	86.10	48,172
28 May 18	86.25000 -0.40	87.25	85.90	86.75	26,645
25 May 18	86.65000 +1.10	87.10	85.40	85.40	28,950
24 May 18	85.55000 -0.15	85.70	85.00	85.60	36,685
23 May 18	85.70000 +0.10	85.85	85.05	85.40	44,229
22 May 18	85.60000 +0.55	85.75	84.80	85.00	44,002
21 May 18	85.05000 -0.20	85.95	84.90	85.30	29,367
18 May 18	85.25000 +1.20	86.40	84.00	84.10	70,905
17 May 18	84.05000 -0.40	84.70	83.90	84.45	35,959
16 May 18	84.45000 -0.35	84.80	83.55	84.75	31,085
15 May 18	84.80000 +0.10	84.95	84.00	84.60	30,298
14 May 18	84.70000 +0.30	84.80	83.75	84.25	25,358
11 May 18	84.40000 -0.55	84.95	84.00	84.95	21,062
10 May 18	84.95000 -0.15	85.00	84.45	85.00	14,030
09 May 18	85.10000 +0.50	85.40	84.20	84.55	46,064
08 May 18	84.60000 +0.25	84.60	83.80	84.30	27,858
07 May 18	84.35000 +0.55	84.40	83.10	83.40	44,123
04 May 18	83.80000 +0.10	84.00	83.15	83.70	56,871
03 May 18	83.70000 +0.30	83.70	82.60	83.40	53,812
02 May 18	83.40000 +1.10	83.40	82.10	82.50	49,296
30 Apr 18	82.30000 +1.00	82.30	80.95	81.30	44,889
27 Apr 18	81.30000 +0.80	81.75	80.50	80.50	42,700
26 Apr 18	80.50000 +2.35	81.75	79.45	79.70	133,638
25 Apr 18	78.15000 -0.95	79.20	77.95	79.20	32,717
24 Apr 18	79.10000 +0.20	80.20	78.75	79.00	43,743
23 Apr 18	78.90000 +0.40	78.95	78.00	78.60	18,361
20 Apr 18	78.50000 +0.05	79.10	78.40	78.65	27,452
19 Apr 18	78.45000 -0.30	79.50	78.25	79.10	24,057
18 Apr 18	78.75000 +0.35	79.20	78.45	78.50	32,543
17 Apr 18	78.40000 +0.40	78.80	77.95	78.10	16,246
16 Apr 18	78.00000 -0.50	78.75	77.70	78.40	20,573
13 Apr 18	78.50000 +0.25	78.70	78.15	78.25	17,160
12 Apr 18	78.25000 +0.55	78.55	77.20	77.50	16,824
11 Apr 18	77.70000 +0.65	78.30	76.60	77.00	49,421
10 Apr 18	77.05000 -0.45	78.05	76.80	77.75	31,654
09 Apr 18	77.50000 +0.45	78.25	77.30	77.30	24,354
06 Apr 18	77.05000 -1.00	78.10	77.00	77.70	41,189
05 Apr 18	78.05000 +1.35	78.10	76.90	77.00	17,421
04 Apr 18	76.70000 -0.25	77.10	76.30	77.05	41,963
03 Apr 18	76.95000 -1.30	78.10	76.70	77.90	30,880
29 Mar 18	78.25000 -0.05	78.75	78.00	78.75	36,968
28 Mar 18	78.30000 -0.70	78.65	76.90	78.60	37,595
27 Mar 18	79.00000 +0.65	80.25	78.30	78.70	68,993
26 Mar 18	78.35000 +0.45	78.90	77.55	78.05	82,152
23 Mar 18	77.90000 -0.05	77.90	75.60	77.20	53,544
22 Mar 18	77.95000 -0.80	78.85	77.05	78.40	56,198
21 Mar 18	78.75000 +0.30	79.30	78.25	78.60	36,083
20 Mar 18	78.45000 +0.85	78.50	77.70	78.00	43,524
19 Mar 18	77.60000 +0.60	78.00	76.40	76.70	60,336
16 Mar 18	77.00000 +0.55	77.20	75.85	76.30	87,147
15 Mar 18	76.45000 -0.50	77.45	76.15	77.15	61,975
14 Mar 18	76.95000 -1.50	78.75	76.70	78.30	33,377
13 Mar 18	78.45000 -0.45	80.85	78.15	79.00	77,658
12 Mar 18	78.90000 +0.00	79.10	78.45	79.10	36,021
09 Mar 18	78.90000 -0.05	78.95	78.15	78.70	20,668
08 Mar 18	78.95000 +1.85	79.15	76.95	76.95	47,808
07 Mar 18	77.10000 +0.85	77.45	76.05	76.15	43,901
06 Mar 18	76.25000 -0.75	77.60	76.25	77.60	38,591
05 Mar 18	77.00000 +0.05	77.50	76.40	76.80	42,948
02 Mar 18	76.95000 -2.30	79.45	76.90	78.90	55,478
01 Mar 18	79.25000 +0.05	80.15	79.00	79.20	48,852
28 Feb 18	79.20000 -1.35	80.45	79.10	80.45	51,186
27 Feb 18	80.55000 -1.75	82.90	80.50	82.65	35,491
26 Feb 18	82.30000 +1.30	82.50	81.05	81.30	78,988
23 Feb 18	81.00000 -0.70	81.75	80.55	81.75	53,523
22 Feb 18	81.70000 +1.70	81.70	79.65	80.15	52,007
21 Feb 18	80.00000 +0.85	80.15	78.05	79.15	131,713
20 Feb 18	79.15000 +0.15	79.55	78.70	79.30	29,476
19 Feb 18	79.00000 -0.30	80.20	78.70	80.20	55,649
16 Feb 18	79.30000 +0.80	80.25	78.50	78.80	49,403
15 Feb 18	78.50000 +1.25	78.65	77.95	78.20	28,276
14 Feb 18	77.25000 +0.85	77.65	76.50	76.95	42,405
13 Feb 18	76.40000 -0.20	77.55	76.35	77.15	39,841
12 Feb 18	76.60000 +0.85	77.65	76.40	76.45	41,795
09 Feb 18	75.75000 +0.35	76.20	74.65	74.95	57,983
08 Feb 18	75.40000 -1.60	77.30	75.15	76.80	60,805
07 Feb 18	77.00000 +0.15	77.95	76.70	77.80	79,261
06 Feb 18	76.85000 -1.45	77.85	74.45	75.75	85,477
05 Feb 18	78.30000 -2.45	80.30	78.25	80.30	40,824
02 Feb 18	80.75000 -1.10	81.85	80.20	81.70	49,158
01 Feb 18	81.85000 +0.25	83.30	81.75	81.90	70,056
31 Jan 18	81.60000 -0.80	83.00	81.55	82.60	49,218
30 Jan 18	82.40000 +0.55	83.55	81.80	81.80	55,092
29 Jan 18	81.85000 +1.50	84.50	81.85	83.00	115,661
26 Jan 18	80.35000 +0.90	80.55	79.30	79.50	46,044
25 Jan 18	79.45000 +0.35	79.45	78.70	79.10	58,793
24 Jan 18	79.10000 +0.80	79.45	77.80	78.25	44,546
23 Jan 18	78.30000 +0.40	78.60	77.85	78.20	27,271
22 Jan 18	77.90000 +0.40	78.20	77.35	77.70	27,744
19 Jan 18	77.50000 +0.45	77.90	77.00	77.25	21,140
18 Jan 18	77.05000 +0.50	77.45	76.80	77.20	24,948
17 Jan 18	76.55000 -0.95	77.75	76.20	77.75	58,397
16 Jan 18	77.50000 -0.60	78.20	77.30	78.20	17,358
15 Jan 18	78.10000 +1.05	78.10	77.40	77.60	26,773
12 Jan 18	77.05000 +0.45	77.55	76.75	76.85	30,429
11 Jan 18	76.60000 -0.35	77.10	76.50	77.00	24,836
10 Jan 18	76.95000 -1.55	78.50	76.80	78.50	40,735
09 Jan 18	78.50000 +5.25	79.10	75.00	75.00	101,492
08 Jan 18	73.25000 +0.45	73.50	72.95	73.00	31,415
05 Jan 18	72.80000 +0.25	73.35	72.40	72.75	30,019
04 Jan 18	72.55000 +0.85	72.60	71.40	71.65	33,465
03 Jan 18	71.70000 +1.00	71.75	70.65	70.90	43,613
02 Jan 18	70.70000 +1.09	70.70	69.50	69.80	34,405
29 Dec 17	69.61000 -0.19	69.90	69.50	69.70	20,422
28 Dec 17	69.80000 -0.58	70.54	69.79	70.34	17,447
27 Dec 17	70.38000 -0.50	71.10	70.11	71.10	27,589
22 Dec 17	70.88000 +0.41	71.87	70.07	70.45	43,688
21 Dec 17	70.47000 +1.60	70.47	68.88	68.96	57,426
20 Dec 17	68.87000 -0.53	69.67	68.87	69.60	30,888
19 Dec 17	69.40000 -0.10	69.63	68.99	69.60	28,089
18 Dec 17	69.50000 +0.80	69.89	69.00	69.18	42,533
15 Dec 17	68.70000 -0.09	69.00	68.45	68.52	47,496
14 Dec 17	68.79000 -0.65	69.30	68.40	69.30	40,378
13 Dec 17	69.44000 +1.26	69.50	68.20	68.20	43,479
12 Dec 17	68.18000 -0.29	68.70	68.15	68.50	41,807
11 Dec 17	68.47000 -0.41	69.24	68.47	69.00	26,278
08 Dec 17	68.88000 -0.17	69.39	68.51	69.25	38,543
07 Dec 17	69.05000 -0.25	69.58	69.00	69.27	27,383
06 Dec 17	69.30000 -0.68	70.06	69.01	69.56	37,106
05 Dec 17	69.98000 +0.14	70.12	69.35	70.00	16,838
04 Dec 17	69.84000 +0.36	70.63	69.81	70.00	24,417
01 Dec 17	69.48000 -0.36	70.40	69.28	70.01	39,713
30 Nov 17	69.84000 -1.04	71.12	69.58	71.04	47,915
29 Nov 17	70.88000 -1.16	72.96	70.87	72.42	69,914
28 Nov 17	72.04000 +2.20	72.81	71.19	71.60	54,372
27 Nov 17	69.84000 -0.90	71.00	69.59	70.87	35,433
24 Nov 17	70.74000 +0.84	70.80	69.70	69.70	18,402
23 Nov 17	69.90000 -0.10	70.50	69.55	70.50	25,916
22 Nov 17	70.00000 +1.11	70.30	68.90	68.90	70,746
21 Nov 17	68.89000 -0.34	69.30	68.05	69.00	97,291
20 Nov 17	69.23000 -0.76	70.05	69.23	69.61	26,467
17 Nov 17	69.99000 -0.73	70.91	69.75	70.52	21,390
16 Nov 17	70.72000 +0.02	70.97	70.58	70.69	35,500
15 Nov 17	70.70000 -1.30	71.98	70.30	71.98	27,402
14 Nov 17	72.00000 -0.35	72.96	71.86	72.40	19,375
13 Nov 17	72.35000 -0.05	72.98	71.77	72.50	29,808
10 Nov 17	72.40000 +0.15	72.60	71.00	72.02	44,274
09 Nov 17	72.25000 -0.50	72.95	72.06	72.80	55,462
08 Nov 17	72.75000 -0.45	73.34	72.10	73.30	41,245
07 Nov 17	73.20000 -1.05	74.51	73.11	74.31	22,183
06 Nov 17	74.25000 +0.05	74.64	73.50	74.30	40,325
03 Nov 17	74.20000 +0.10	74.45	73.55	74.03	27,138
02 Nov 17	74.10000 -1.01	75.31	73.88	74.87	25,322
01 Nov 17	75.11000 -0.04	75.50	74.71	75.00	26,416
31 Oct 17	75.15000 -0.31	75.58	74.89	75.58	25,344
30 Oct 17	75.46000 -0.74	76.39	75.34	75.93	23,477
27 Oct 17	76.20000 +0.30	76.41	75.04	75.65	29,502
26 Oct 17	75.90000 +1.48	75.90	73.06	74.85	39,919
25 Oct 17	74.42000 -0.01	74.90	74.03	74.11	22,695
24 Oct 17	74.43000 -0.70	75.41	73.99	75.00	25,347
23 Oct 17	75.13000 +0.55	75.13	74.35	74.40	19,310
20 Oct 17	74.58000 -0.24	75.19	74.16	74.93	30,707
19 Oct 17	74.82000 -1.30	76.12	74.72	76.12	19,815
18 Oct 17	76.12000 +0.12	76.31	75.58	76.30	22,520
17 Oct 17	76.00000 -0.63	76.63	75.90	76.63	15,737
16 Oct 17	76.63000 -0.09	77.05	76.38	76.95	22,684
13 Oct 17	76.72000 +0.65	76.95	76.00	76.00	22,762
12 Oct 17	76.07000 +0.31	76.37	75.76	76.20	21,403
11 Oct 17	75.76000 -0.45	76.15	75.73	76.04	23,172
10 Oct 17	76.21000 -0.45	76.71	76.02	76.60	15,915
09 Oct 17	76.66000 +0.36	77.05	76.31	76.51	13,910
06 Oct 17	76.30000 -0.64	76.99	76.26	76.95	20,144
05 Oct 17	76.94000 +0.31	76.94	75.95	76.94	14,683
04 Oct 17	76.63000 -0.17	77.04	76.26	77.04	14,411
03 Oct 17	76.80000 +0.70	77.04	76.20	76.20	18,738
02 Oct 17	76.10000 -0.41	76.90	76.10	76.80	15,186
29 Sep 17	76.51000 +0.91	76.56	75.63	75.81	27,808
28 Sep 17	75.60000 +0.97	75.86	74.42	75.00	31,248
27 Sep 17	74.63000 -0.28	74.63	73.90	74.61	25,667
26 Sep 17	74.91000 -0.59	76.00	74.39	75.54	20,892
25 Sep 17	75.50000 -0.74	76.80	75.45	76.77	28,600
22 Sep 17	76.24000 +1.30	76.98	75.25	75.40	80,369
21 Sep 17	74.94000 +2.12	74.94	71.77	72.83	71,709
20 Sep 17	72.82000 -5.31	75.29	71.86	73.51	224,119
19 Sep 17	78.13000 +0.38	78.30	77.40	77.40	27,219
18 Sep 17	77.75000 +1.76	77.75	76.31	76.45	30,259
15 Sep 17	75.99000 -0.01	76.20	75.60	76.00	32,474
14 Sep 17	76.00000 +0.09	76.04	75.21	75.78	16,521
13 Sep 17	75.91000 +0.36	75.92	75.36	75.91	13,755
12 Sep 17	75.55000 +0.42	76.20	75.04	76.00	21,814
11 Sep 17	75.13000 +0.26	75.57	74.73	74.85	16,727
08 Sep 17	74.87000 -0.76	75.75	74.21	75.52	15,386
07 Sep 17	75.63000 +2.56	76.17	73.20	73.20	47,595
06 Sep 17	73.07000 +0.46	73.62	72.73	73.00	26,521
05 Sep 17	72.61000 +0.72	73.15	72.11	72.32	17,676
04 Sep 17	71.89000 +0.53	72.70	71.60	72.55	25,998
01 Sep 17	71.36000 -0.14	72.04	71.18	71.50	37,546
31 Aug 17	71.50000 -0.14	71.89	71.29	71.40	36,764
30 Aug 17	71.64000 +0.51	71.86	71.32	71.35	14,431
29 Aug 17	71.13000 -1.07	72.15	70.85	72.00	21,941
28 Aug 17	72.20000 -0.09	72.92	72.18	72.30	14,076
25 Aug 17	72.29000 -0.61	72.89	72.29	72.89	11,218
24 Aug 17	72.90000 -0.26	73.75	72.54	73.75	18,644
23 Aug 17	73.16000 +0.07	73.66	73.10	73.38	18,521
22 Aug 17	73.09000 +0.45	73.46	72.68	72.68	11,208
21 Aug 17	72.64000 -0.55	73.54	72.09	73.25	25,716
18 Aug 17	73.19000 -0.88	74.72	72.83	74.72	23,074
17 Aug 17	74.07000 -0.50	74.86	73.87	74.36	18,941
16 Aug 17	74.57000 +1.06	74.80	73.26	73.55	15,901
15 Aug 17	73.51000 -0.19	74.09	73.24	73.98	13,302
14 Aug 17	73.70000 +1.22	73.95	72.65	72.65	18,571
11 Aug 17	72.48000 -1.06	73.25	72.10	73.10	27,326
10 Aug 17	73.54000 -0.15	73.92	73.06	73.55	38,743
09 Aug 17	73.69000 -0.21	73.89	73.00	73.62	35,826
08 Aug 17	73.90000 -0.12	74.19	73.67	74.01	20,523
07 Aug 17	74.02000 +0.02	74.30	73.72	74.25	26,370
04 Aug 17	74.00000 +0.95	74.16	73.00	73.05	23,911
03 Aug 17	73.05000 -0.18	73.48	72.82	73.05	32,351
02 Aug 17	73.23000 -0.10	74.09	73.01	73.32	31,054
01 Aug 17	73.33000 +0.38	73.62	72.27	73.41	43,296
31 Jul 17	72.95000 -0.41	74.21	72.95	73.33	26,927
28 Jul 17	73.36000 -2.42	75.43	73.00	75.43	34,673
27 Jul 17	75.78000 +0.78	76.31	74.60	74.70	56,098
26 Jul 17	75.00000 +0.66	75.25	74.20	74.29	25,412
25 Jul 17	74.34000 -0.35	75.19	74.34	74.68	34,299
24 Jul 17	74.69000 +0.03	74.99	73.76	74.62	27,942
21 Jul 17	74.66000 +0.16	75.28	74.30	74.88	43,294
20 Jul 17	74.50000 -0.03	74.96	74.04	74.67	30,367
19 Jul 17	74.53000 +0.29	74.64	73.88	74.35	27,988
18 Jul 17	74.24000 -0.42	75.00	74.06	74.80	20,934
17 Jul 17	74.66000 +1.00	74.90	73.53	73.71	16,392
14 Jul 17	73.66000 -0.88	74.53	73.56	74.53	10,146
13 Jul 17	74.54000 +0.35	75.11	73.62	74.20	31,910
12 Jul 17	74.19000 +1.36	74.48	73.05	74.48	29,199
11 Jul 17	72.83000 +0.32	73.97	72.50	73.07	38,149
10 Jul 17	72.51000 +1.87	74.41	70.79	71.00	69,591
07 Jul 17	70.64000 -1.03	71.83	70.37	71.67	38,739
06 Jul 17	71.67000 +0.20	72.16	71.15	71.47	39,130
05 Jul 17	71.47000 -0.30	72.15	70.82	71.70	49,662
04 Jul 17	71.77000 -0.46	72.61	71.77	72.25	30,812
03 Jul 17	72.23000 -0.06	73.40	72.23	72.91	31,905
30 Jun 17	72.29000 -0.73	73.43	72.29	73.19	49,757
29 Jun 17	73.02000 -0.16	73.96	72.95	73.78	48,827
28 Jun 17	73.18000 -0.58	74.00	72.20	73.98	46,987
27 Jun 17	73.76000 -1.14	75.01	73.60	75.01	45,807
26 Jun 17	74.90000 +0.25	75.69	74.82	75.69	43,901
23 Jun 17	74.65000 -0.60	75.74	74.33	75.47	61,795
22 Jun 17	75.25000 -3.67	77.46	74.15	77.22	114,408
21 Jun 17	78.92000 -1.67	80.50	78.60	80.50	37,590
20 Jun 17	80.59000 -0.48	81.50	80.46	81.39	28,929
19 Jun 17	81.07000 +0.89	81.40	80.11	80.33	42,264
16 Jun 17	80.18000 +1.75	80.18	77.81	78.38	149,989
15 Jun 17	78.43000 -0.28	78.68	77.17	78.14	23,315
14 Jun 17	78.71000 +0.33	79.85	78.18	79.85	21,633
13 Jun 17	78.38000 +1.08	78.38	77.30	77.39	21,434
12 Jun 17	77.30000 -0.89	77.96	76.21	77.96	24,423
09 Jun 17	78.19000 +0.08	78.54	77.24	78.09	24,556
08 Jun 17	78.11000 -0.02	78.21	77.41	78.10	21,473
07 Jun 17	78.13000 -0.29	78.37	77.30	78.20	35,831
06 Jun 17	78.42000 -1.56	79.89	78.06	79.89	34,594
05 Jun 17	79.98000 -0.84	81.05	79.88	81.05	7,148
02 Jun 17	80.82000 +0.02	81.35	80.39	80.58	25,749
01 Jun 17	80.80000 +1.48	82.06	79.41	79.41	37,038
31 May 17	79.32000 -0.81	80.00	78.77	80.00	36,332
30 May 17	80.13000 -0.15	80.47	79.29	80.47	20,088
29 May 17	80.28000 +0.96	81.23	79.35	79.90	21,908
26 May 17	79.32000 +0.58	79.64	78.31	78.76	11,262
25 May 17	78.74000 -0.08	79.14	78.03	78.82	13,821
24 May 17	78.82000 -0.39	79.72	78.73	79.39	24,705
23 May 17	79.21000 +0.33	79.40	78.36	78.92	15,457
22 May 17	78.88000 +0.43	79.40	78.25	79.03	20,322
19 May 17	78.45000 +1.01	79.17	77.69	77.85	22,942
18 May 17	77.44000 -0.59	78.71	76.67	77.64	23,092
17 May 17	78.03000 -1.28	79.55	77.69	79.55	30,981
16 May 17	79.31000 +0.03	79.66	79.10	79.62	20,352
15 May 17	79.28000 -0.42	80.16	79.05	79.70	45,257
12 May 17	79.70000 -0.54	80.28	78.39	80.25	37,639
11 May 17	80.24000 -0.17	80.80	79.55	80.80	48,053
10 May 17	80.41000 +0.78	81.10	79.44	79.89	64,574
09 May 17	79.63000 +0.63	79.68	78.78	79.00	22,448
08 May 17	79.00000 +1.07	79.00	78.12	79.00	26,102
05 May 17	77.93000 +0.32	78.43	76.80	78.43	99,085
04 May 17	77.61000 +1.31	77.72	76.57	77.01	32,003
03 May 17	76.30000 -2.62	79.04	76.04	79.00	111,218
02 May 17	78.92000 +1.12	79.63	77.79	77.80	57,900
28 Apr 17	77.80000 +0.59	78.03	75.75	77.00	60,535
27 Apr 17	77.21000 +5.51	77.21	71.95	72.14	101,444
26 Apr 17	71.70000 -0.17	71.86	70.81	71.61	26,961
25 Apr 17	71.87000 +1.48	72.04	70.02	70.02	43,242
24 Apr 17	70.39000 +2.89	72.01	69.87	69.87	65,045
21 Apr 17	67.50000 -0.45	68.33	66.48	68.10	53,100
20 Apr 17	67.95000 -0.13	68.31	67.37	67.85	60,468
19 Apr 17	68.08000 +0.62	68.94	67.19	67.19	41,330
18 Apr 17	67.46000 -1.70	69.65	67.00	69.00	55,220
13 Apr 17	69.16000 -0.57	69.88	68.64	69.49	19,706
12 Apr 17	69.73000 +0.40	70.20	69.11	69.50	124,595
11 Apr 17	69.33000 -0.57	70.17	68.57	69.90	18,700
10 Apr 17	69.90000 -0.89	70.76	69.58	70.64	16,893
07 Apr 17	70.79000 +0.08	71.05	70.25	71.05	19,100
06 Apr 17	70.71000 -0.37	71.00	70.25	70.50	31,879
05 Apr 17	71.08000 -0.33	71.41	70.09	71.00	33,845
04 Apr 17	71.41000 +0.43	72.29	71.01	71.01	43,033
03 Apr 17	70.98000 -0.90	71.17	69.96	71.00	21,901
31 Mar 17	71.88000 +1.79	71.88	69.58	70.15	39,709
30 Mar 17	70.09000 +0.58	70.10	68.73	69.00	36,155
29 Mar 17	69.51000 +0.43	69.58	68.65	69.20	23,296
28 Mar 17	69.08000 +0.35	69.63	68.85	69.14	28,415
27 Mar 17	68.73000 -0.28	69.15	68.23	68.75	20,100
24 Mar 17	69.01000 +0.20	69.14	68.59	69.00	13,095
23 Mar 17	68.81000 +0.74	69.09	67.82	69.09	21,321
22 Mar 17	68.07000 +0.70	68.08	66.20	67.00	42,254
21 Mar 17	67.37000 -1.15	69.00	67.37	68.99	24,384
20 Mar 17	68.52000 -0.13	69.00	68.32	68.40	20,345
17 Mar 17	68.65000 +0.15	68.71	67.75	68.13	71,919
16 Mar 17	68.50000 -0.41	70.00	68.34	68.81	33,011
15 Mar 17	68.91000 -1.61	70.31	68.83	70.31	34,436
14 Mar 17	70.52000 +0.89	70.52	69.33	69.73	61,212
13 Mar 17	69.63000 +0.63	69.63	68.99	69.47	35,704
10 Mar 17	69.00000 +1.50	69.06	67.87	67.98	48,683
09 Mar 17	67.50000 -0.02	67.79	66.55	67.79	31,908
08 Mar 17	67.52000 +2.95	67.93	65.20	65.20	96,065
07 Mar 17	64.57000 +0.21	64.96	63.75	64.35	74,547
06 Mar 17	64.36000 -0.73	65.01	64.35	64.90	34,510
03 Mar 17	65.09000 +0.14	65.19	64.88	64.97	24,430
02 Mar 17	64.95000 -0.69	65.80	64.95	65.80	30,564
01 Mar 17	65.64000 +0.34	65.98	64.90	65.74	50,070
28 Feb 17	65.30000 +0.13	65.58	64.85	65.13	38,472
27 Feb 17	65.17000 -0.34	65.79	64.86	65.52	27,275
24 Feb 17	65.51000 -0.47	66.01	64.77	66.01	47,090
23 Feb 17	65.98000 -0.46	66.78	65.95	66.43	59,480
22 Feb 17	66.44000 -3.12	69.00	66.20	69.00	111,431
21 Feb 17	69.56000 -0.54	70.49	69.20	70.36	33,100
20 Feb 17	70.10000 +0.00	70.31	69.81	70.26	29,662
17 Feb 17	70.10000 -0.88	71.14	70.00	71.14	36,358
16 Feb 17	70.98000 +0.03	71.84	70.69	71.10	39,856
15 Feb 17	70.95000 +1.06	71.00	69.79	70.00	46,338
14 Feb 17	69.89000 +0.05	70.17	69.66	70.05	23,278
13 Feb 17	69.84000 +0.84	70.17	69.35	69.35	41,121
10 Feb 17	69.00000 -0.19	69.42	68.71	69.42	37,565
09 Feb 17	69.19000 +0.29	69.49	68.91	69.00	19,350
08 Feb 17	68.90000 -0.35	69.85	68.85	69.45	21,727
07 Feb 17	69.25000 +0.17	69.37	68.48	69.08	56,829
06 Feb 17	69.08000 -0.68	70.22	68.68	70.00	25,826
03 Feb 17	69.76000 -0.11	70.35	69.76	70.09	18,250
02 Feb 17	69.87000 +0.92	70.25	69.08	69.25	26,541
01 Feb 17	68.95000 -0.05	69.52	68.28	69.33	39,880
31 Jan 17	69.00000 -0.48	69.55	68.50	69.49	37,049
30 Jan 17	69.48000 +0.78	69.48	68.79	69.00	28,933
27 Jan 17	68.70000 +0.47	69.14	68.21	68.73	22,453
26 Jan 17	68.23000 +0.89	69.56	67.11	67.11	25,697
25 Jan 17	67.34000 +1.04	67.59	66.37	66.37	22,852
24 Jan 17	66.30000 -0.75	67.47	65.71	67.10	39,883
23 Jan 17	67.05000 +1.32	67.67	65.96	66.30	27,074
20 Jan 17	65.73000 -0.34	65.92	64.90	65.92	34,707
19 Jan 17	66.07000 -0.93	67.00	65.92	67.00	14,750
18 Jan 17	67.00000 +0.44	67.38	66.59	66.60	26,686
17 Jan 17	66.56000 -0.94	67.28	66.33	67.26	34,610
16 Jan 17	67.50000 -0.11	67.87	67.25	67.87	10,658
13 Jan 17	67.61000 -0.15	68.33	67.11	68.33	22,234
12 Jan 17	67.76000 -0.20	68.30	67.48	68.30	15,752
11 Jan 17	67.96000 -0.11	68.50	67.74	68.16	12,633
10 Jan 17	68.07000 +0.17	68.29	67.38	68.00	26,873
09 Jan 17	67.90000 +0.14	68.01	67.10	67.95	17,763
06 Jan 17	67.76000 +0.76	67.93	66.98	67.00	12,478
05 Jan 17	67.00000 +0.07	67.39	66.27	67.00	58,334
04 Jan 17	66.93000 -0.38	67.60	66.88	67.31	26,694
03 Jan 17	67.31000 -0.43	68.40	67.22	68.00	29,842
02 Jan 17	67.74000 +1.02	67.92	66.70	67.00	13,961
30 Dec 16	66.72000 -0.31	67.77	66.64	67.25	39,795
29 Dec 16	67.03000 +0.09	67.46	66.44	66.90	17,726
28 Dec 16	66.94000 -0.73	68.18	66.19	67.67	38,803
27 Dec 16	67.67000 +0.22	68.70	67.25	67.25	10,947
23 Dec 16	67.45000 +0.71	67.45	66.70	66.70	4,667
22 Dec 16	66.74000 -0.19	67.26	66.28	67.26	20,457
21 Dec 16	66.93000 +0.40	67.40	66.56	66.56	17,293
20 Dec 16	66.53000 -0.25	67.00	66.23	66.23	30,230
19 Dec 16	66.78000 +0.46	66.97	66.01	66.32	27,658
16 Dec 16	66.32000 +1.33	66.75	65.00	65.12	75,269
15 Dec 16	64.99000 -0.46	65.95	64.69	65.50	44,254
14 Dec 16	65.45000 -0.05	66.00	65.18	65.48	19,478
13 Dec 16	65.50000 -0.73	66.40	65.50	65.81	21,554
12 Dec 16	66.23000 -0.44	66.65	65.78	66.50	20,312
09 Dec 16	66.67000 +0.86	67.77	65.59	65.94	41,117
08 Dec 16	65.81000 +1.36	66.15	64.64	64.70	24,599
07 Dec 16	64.45000 +0.69	64.46	63.56	63.98	27,946
06 Dec 16	63.76000 +0.09	63.96	63.20	63.75	21,186
05 Dec 16	63.67000 +0.74	64.00	62.60	62.80	21,318
02 Dec 16	62.93000 -1.26	64.31	62.58	64.18	35,487
01 Dec 16	64.19000 -0.47	64.76	63.70	64.76	27,476
30 Nov 16	64.66000 -0.17	65.23	64.25	65.00	43,660
29 Nov 16	64.83000 -0.55	65.25	64.40	65.05	23,343
28 Nov 16	65.38000 -0.37	66.00	65.04	66.00	23,247
25 Nov 16	65.75000 +1.01	65.80	64.40	64.75	30,635
24 Nov 16	64.74000 +0.27	64.87	64.37	64.87	12,299
23 Nov 16	64.47000 -0.19	65.34	64.40	64.80	29,875
22 Nov 16	64.66000 +0.66	64.72	64.17	64.40	23,524
21 Nov 16	64.00000 -0.11	64.31	63.80	64.15	34,213
18 Nov 16	64.11000 +1.12	64.30	62.80	63.00	28,812
17 Nov 16	62.99000 +0.29	63.17	62.47	62.60	19,786
16 Nov 16	62.70000 +0.08	63.09	62.22	62.52	24,945
15 Nov 16	62.62000 +0.54	63.10	62.10	62.10	23,851
14 Nov 16	62.08000 -0.49	63.40	61.97	62.70	21,032
11 Nov 16	62.57000 -0.47	63.46	62.33	63.21	15,057
10 Nov 16	63.04000 -1.41	64.94	62.96	64.55	32,882
09 Nov 16	64.45000 +0.12	64.75	61.20	63.02	35,809
08 Nov 16	64.33000 -0.57	65.00	64.18	64.95	25,302
07 Nov 16	64.90000 -0.06	66.10	64.17	65.99	35,532
04 Nov 16	64.96000 -1.16	66.14	64.62	66.14	34,494
03 Nov 16	66.12000 -0.13	67.30	66.00	66.00	51,502
02 Nov 16	66.25000 +0.37	66.39	65.22	65.94	91,931
01 Nov 16	65.88000 +0.77	66.20	64.60	65.14	74,993
31 Oct 16	65.11000 +1.11	67.00	64.00	64.00	108,029
28 Oct 16	64.00000 +5.38	65.22	59.54	60.60	136,092
27 Oct 16	58.62000 -0.88	59.89	58.60	59.45	49,481
26 Oct 16	59.50000 -0.29	59.81	59.20	59.79	21,091
25 Oct 16	59.79000 -0.78	60.59	59.71	60.40	21,397
24 Oct 16	60.57000 -0.32	61.33	60.40	61.00	19,982
21 Oct 16	60.89000 +0.12	61.08	60.76	60.80	17,366
20 Oct 16	60.77000 -0.11	61.18	60.43	60.84	27,086
19 Oct 16	60.88000 -0.04	61.18	60.66	60.84	18,860
18 Oct 16	60.92000 +0.72	61.20	60.33	60.38	36,398
17 Oct 16	60.20000 -0.43	60.69	60.08	60.63	28,839
14 Oct 16	60.63000 +0.17	61.00	60.41	60.50	19,266
13 Oct 16	60.46000 +0.06	61.02	59.98	60.30	29,837
12 Oct 16	60.40000 -0.01	60.90	60.20	60.30	23,644
11 Oct 16	60.41000 -0.26	60.90	60.10	60.50	38,859
10 Oct 16	60.67000 +0.39	60.80	60.19	60.40	21,003
07 Oct 16	60.28000 -0.67	61.26	60.20	61.26	28,483
06 Oct 16	60.95000 -0.49	61.70	60.84	61.70	31,140
05 Oct 16	61.44000 -0.80	62.30	61.30	62.30	36,157
04 Oct 16	62.24000 +0.24	62.70	61.93	62.27	34,576
03 Oct 16	62.00000 -0.24	62.53	61.65	62.24	36,912
30 Sep 16	62.24000 -0.46	63.00	61.74	62.72	47,489
29 Sep 16	62.70000 -1.00	63.95	62.60	63.80	24,988
28 Sep 16	63.70000 +0.21	64.15	63.40	63.40	26,692
27 Sep 16	63.49000 -0.09	63.80	62.52	63.60	43,930
26 Sep 16	63.58000 +1.30	63.58	62.50	62.60	51,341
23 Sep 16	62.28000 +1.16	62.40	61.20	61.31	59,548
22 Sep 16	61.12000 -1.54	62.85	60.66	62.76	70,564
21 Sep 16	62.66000 +0.03	65.10	62.20	64.10	85,683
20 Sep 16	62.63000 -0.02	63.03	62.60	62.89	25,292
19 Sep 16	62.65000 +0.05	63.11	62.40	62.40	19,734
16 Sep 16	62.60000 +0.29	62.65	61.60	61.86	37,009
15 Sep 16	62.31000 +0.00	62.38	61.50	62.30	28,826
14 Sep 16	62.31000 +0.30	63.05	62.15	62.19	14,953
13 Sep 16	62.01000 -0.65	63.36	62.01	62.75	36,229
12 Sep 16	62.66000 +0.00	63.08	61.60	62.20	29,009
09 Sep 16	62.66000 -0.23	63.16	62.33	63.07	22,581
08 Sep 16	62.89000 -0.47	63.79	62.85	63.20	18,511
07 Sep 16	63.36000 -0.25	63.87	62.90	63.80	20,780
06 Sep 16	63.61000 -0.14	63.90	63.30	63.90	21,585
05 Sep 16	63.75000 +1.34	63.96	62.50	62.50	27,456
02 Sep 16	62.41000 +0.54	62.41	61.50	61.87	14,329
01 Sep 16	61.87000 +0.34	61.99	61.45	61.70	24,702
31 Aug 16	61.53000 -0.48	62.08	61.38	62.05	19,171
30 Aug 16	62.01000 +0.28	62.46	61.70	61.70	12,236
29 Aug 16	61.73000 -0.51	62.02	61.00	62.02	5,537
26 Aug 16	62.24000 +0.75	62.58	60.87	61.40	14,605
25 Aug 16	61.49000 -0.61	61.82	60.90	61.82	13,042
24 Aug 16	62.10000 +0.08	62.42	61.63	61.80	13,754
23 Aug 16	62.02000 +0.02	62.20	61.53	62.00	17,357
22 Aug 16	62.00000 +0.05	62.20	61.19	62.12	32,439
19 Aug 16	61.95000 -0.03	62.00	61.42	62.00	14,612
18 Aug 16	61.98000 +1.08	62.10	60.98	61.39	15,708
17 Aug 16	60.90000 -0.90	62.21	60.61	62.21	20,233
16 Aug 16	61.80000 -0.23	62.35	61.33	61.89	33,779
15 Aug 16	62.03000 +0.79	62.13	61.04	61.17	17,318
12 Aug 16	61.24000 -0.47	61.95	61.13	61.57	18,625
11 Aug 16	61.71000 +0.38	62.00	61.48	61.70	18,781
10 Aug 16	61.33000 -0.28	61.70	60.89	61.60	10,931
09 Aug 16	61.61000 +0.94	61.68	60.60	60.60	23,880
08 Aug 16	60.67000 +0.13	60.90	60.20	60.70	21,983
05 Aug 16	60.54000 -0.02	61.00	60.54	60.56	28,412
04 Aug 16	60.56000 -0.17	61.38	60.01	60.60	30,499
03 Aug 16	60.73000 -0.18	61.10	59.92	61.07	47,016
02 Aug 16	60.91000 -0.72	61.87	60.91	61.50	23,710
01 Aug 16	61.63000 -0.39	63.52	61.60	61.62	35,290
29 Jul 16	62.02000 +0.17	62.72	60.81	61.62	82,173
28 Jul 16	61.85000 +3.03	62.76	59.62	60.75	108,290
27 Jul 16	58.82000 +0.41	59.23	58.40	58.44	34,381
26 Jul 16	58.41000 +0.42	58.68	57.70	58.45	26,896
25 Jul 16	57.99000 +0.07	58.54	57.73	58.00	25,875
22 Jul 16	57.92000 +0.94	58.15	56.85	56.98	34,591
21 Jul 16	56.98000 -0.54	57.79	56.10	57.79	26,598
20 Jul 16	57.52000 +1.48	58.20	56.00	56.20	62,903
19 Jul 16	56.04000 +0.83	56.08	55.17	55.48	36,790
18 Jul 16	55.21000 +0.30	55.59	55.03	55.10	17,549
15 Jul 16	54.91000 -0.07	55.15	54.58	54.80	23,122
14 Jul 16	54.98000 +0.27	55.26	54.60	55.00	32,615
13 Jul 16	54.71000 +0.12	55.12	54.40	54.79	34,145
12 Jul 16	54.59000 -0.27	55.16	54.24	54.86	43,095
11 Jul 16	54.86000 +1.49	54.90	53.60	53.71	30,501
08 Jul 16	53.37000 +0.79	53.37	52.40	52.50	26,683
07 Jul 16	52.58000 +0.37	53.80	52.24	52.24	44,044
06 Jul 16	52.21000 +0.52	52.38	51.10	51.25	28,691
05 Jul 16	51.69000 -0.16	52.00	51.07	51.95	30,922
04 Jul 16	51.85000 -1.40	53.54	51.66	53.54	18,439
01 Jul 16	53.25000 +0.10	53.49	52.20	53.37	34,308
30 Jun 16	53.15000 +1.37	53.15	51.40	51.76	38,131
29 Jun 16	51.78000 +0.18	52.28	51.12	51.90	65,129
28 Jun 16	51.60000 +2.39	51.96	50.03	50.20	53,215
27 Jun 16	49.20500 -2.48	51.33	49.07	51.30	61,605
24 Jun 16	51.69000 -3.30	53.22	50.56	51.00	48,775
23 Jun 16	54.99000 +0.30	55.40	54.60	54.60	21,205
22 Jun 16	54.69000 -0.23	55.21	54.57	55.10	22,548
21 Jun 16	54.92000 -0.04	55.60	54.08	54.94	28,402
20 Jun 16	54.96000 +3.83	55.21	52.30	52.30	45,236
17 Jun 16	51.13000 -1.12	52.74	51.13	52.36	141,423
16 Jun 16	52.25000 -1.55	53.60	52.17	53.60	50,962
15 Jun 16	53.80000 +0.64	53.98	53.25	53.40	37,852
14 Jun 16	53.16000 -1.15	54.10	52.88	53.91	30,734
13 Jun 16	54.31000 -0.83	55.14	53.82	55.10	32,552
10 Jun 16	55.14000 -1.01	56.28	55.13	56.01	27,569
09 Jun 16	56.15000 -0.35	56.40	54.60	56.01	54,914
08 Jun 16	56.50000 -0.92	57.46	56.22	57.46	25,679
07 Jun 16	57.42000 -0.07	57.83	57.20	57.60	32,680
06 Jun 16	57.49000 -0.63	58.12	57.10	58.10	18,256
03 Jun 16	58.12000 -0.13	58.50	57.70	58.50	26,619
02 Jun 16	58.25000 -0.24	58.65	57.60	58.04	31,439
01 Jun 16	58.49000 +0.34	58.79	58.00	58.00	22,256
31 May 16	58.15000 +1.09	58.15	57.11	57.25	45,370
30 May 16	57.06000 +0.06	57.56	57.01	57.56	10,031
27 May 16	57.00000 +0.07	57.60	56.00	56.00	40,181
26 May 16	56.93000 -0.04	57.38	56.81	56.91	35,107
25 May 16	56.97000 -0.33	57.48	56.90	57.47	28,798
24 May 16	57.30000 +0.40	57.46	56.53	57.23	45,903
23 May 16	56.90000 +0.26	57.64	56.45	56.51	57,101
20 May 16	56.64000 +0.04	57.34	56.58	56.75	38,577
19 May 16	56.60000 +0.11	56.91	56.37	56.64	29,425
18 May 16	56.49000 -0.51	57.28	56.26	56.89	29,515
17 May 16	57.00000 -0.79	57.94	56.61	56.67	43,512
16 May 16	57.79000 +0.79	57.85	56.65	56.93	14,907
13 May 16	57.00000 -0.26	57.91	57.00	57.91	44,468
12 May 16	57.26000 +0.21	58.24	56.64	57.31	24,078
11 May 16	57.05000 +0.46	57.32	56.53	56.70	21,068
10 May 16	56.59000 +0.09	57.00	56.40	56.80	25,850
09 May 16	56.50000 -0.10	57.00	56.50	56.50	25,102
06 May 16	56.60000 -0.26	56.85	55.96	56.50	32,646
05 May 16	56.86000 +0.31	56.91	55.71	56.81	14,616
04 May 16	56.55000 -0.10	57.30	55.00	55.59	31,303
03 May 16	56.65000 +0.48	57.15	55.52	56.00	47,616
02 May 16	56.17000 +2.17	56.50	53.78	53.78	26,692
29 Apr 16	54.00000 +0.62	54.51	53.39	54.00	31,583
28 Apr 16	53.38000 -1.04	54.80	52.98	54.79	13,751
27 Apr 16	54.42000 +1.37	54.70	53.11	53.84	15,015
26 Apr 16	53.05000 +0.00	53.80	53.00	53.00	16,088
25 Apr 16	53.05000 -0.30	53.63	53.05	53.50	15,540
22 Apr 16	53.35000 -0.21	54.20	53.35	53.50	14,334
21 Apr 16	53.56000 -0.43	54.35	53.46	54.30	16,276
20 Apr 16	53.99000 -0.13	54.37	53.79	54.11	22,602
19 Apr 16	54.12000 +0.29	54.60	54.00	54.00	15,333
18 Apr 16	53.83000 -0.25	54.30	53.80	53.91	18,384
15 Apr 16	54.08000 -1.13	55.02	53.90	55.02	14,532
14 Apr 16	55.21000 +0.10	55.80	55.05	55.05	17,984
13 Apr 16	55.11000 +0.58	55.30	54.60	54.60	24,783
12 Apr 16	54.53000 +0.91	54.60	53.00	53.64	23,063
11 Apr 16	53.62000 -0.37	54.01	53.55	53.90	6,766
08 Apr 16	53.99000 +0.52	54.45	53.40	53.47	19,913
07 Apr 16	53.47000 -0.33	54.15	53.34	53.90	13,627
06 Apr 16	53.80000 +0.04	54.06	53.69	53.90	10,141
05 Apr 16	53.76000 -0.33	54.50	53.60	54.48	20,311
04 Apr 16	54.09000 +0.24	55.50	53.60	53.90	37,256
01 Apr 16	53.85000 -0.09	54.00	53.20	53.95	17,988
31 Mar 16	53.94000 +0.24	54.24	53.55	53.70	25,234
30 Mar 16	53.70000 +0.65	54.15	53.39	53.39	35,928
29 Mar 16	53.05000 -0.19	53.40	52.69	53.20	22,938
24 Mar 16	53.24000 -0.05	53.73	52.88	53.20	13,308
23 Mar 16	53.29000 -0.16	53.70	53.12	53.70	29,267
22 Mar 16	53.45000 +0.03	53.97	52.70	53.47	47,910
21 Mar 16	53.42000 +0.03	53.80	53.10	53.39	12,405
18 Mar 16	53.39000 +0.50	53.65	52.90	52.99	47,144
17 Mar 16	52.89000 -0.51	53.59	52.25	53.40	22,071
16 Mar 16	53.40000 -0.26	54.02	53.07	53.75	21,478
15 Mar 16	53.66000 +0.92	53.84	52.54	52.84	17,341
14 Mar 16	52.74000 -0.09	53.40	52.49	53.00	45,091
11 Mar 16	52.83000 +0.63	53.18	52.48	52.48	24,858
10 Mar 16	52.20000 -0.64	53.31	52.09	53.15	97,483
09 Mar 16	52.84000 -0.16	53.63	52.84	53.15	49,618
08 Mar 16	53.00000 -0.71	53.69	52.50	53.69	62,927
07 Mar 16	53.71000 -0.18	54.07	53.31	54.06	50,375
04 Mar 16	53.89000 +1.31	53.94	52.50	52.58	54,725
03 Mar 16	52.58000 -1.16	53.64	52.37	53.64	30,565
02 Mar 16	53.74000 +0.08	54.20	53.60	53.68	59,084
01 Mar 16	53.66000 +0.63	53.75	52.67	53.15	40,718
29 Feb 16	53.03000 +0.86	53.03	51.47	52.10	54,371
26 Feb 16	52.17000 +1.20	52.20	51.08	51.08	36,555
25 Feb 16	50.97000 +1.40	51.00	49.80	49.85	49,173
24 Feb 16	49.57500 +1.39	49.61	47.72	48.60	69,585
23 Feb 16	48.19000 +0.04	48.65	47.63	48.65	86,036
22 Feb 16	48.15000 +0.31	48.70	47.85	48.19	28,885
19 Feb 16	47.84500 -0.13	48.12	47.28	47.98	24,794
18 Feb 16	47.97500 +0.84	48.46	47.30	47.60	32,702
17 Feb 16	47.13000 +1.03	47.13	46.22	46.24	30,474
16 Feb 16	46.10000 +0.15	47.60	45.93	46.46	39,225
15 Feb 16	45.95000 +1.39	46.25	45.35	45.40	49,976
12 Feb 16	44.56000 -0.37	45.10	44.33	44.87	75,099
11 Feb 16	44.93000 -1.08	46.00	44.67	45.60	60,206
10 Feb 16	46.00500 +1.19	46.40	44.37	44.65	86,153
09 Feb 16	44.81000 -0.60	45.38	43.72	45.33	68,597
08 Feb 16	45.41000 -2.78	48.15	45.35	48.10	75,722
05 Feb 16	48.19000 -0.35	49.10	47.93	48.79	44,622
04 Feb 16	48.54500 -0.82	49.80	48.10	49.80	36,982
03 Feb 16	49.36000 -1.15	50.71	49.01	50.71	69,856
02 Feb 16	50.51000 -0.46	51.30	50.15	50.81	52,318
01 Feb 16	50.97000 -0.97	52.23	50.03	51.95	68,805
29 Jan 16	51.94000 +0.66	51.94	45.12	49.40	281,826
28 Jan 16	51.28000 -3.20	54.45	51.28	54.00	76,796
27 Jan 16	54.48000 -0.06	54.90	53.66	54.60	122,460
26 Jan 16	54.54000 +0.76	54.83	52.97	53.30	55,474
25 Jan 16	53.78000 +1.03	53.87	52.76	52.82	40,155
22 Jan 16	52.75000 +1.27	52.97	51.89	52.00	59,028
21 Jan 16	51.48000 +0.43	51.94	50.55	50.60	63,564
20 Jan 16	51.05000 -0.96	51.50	48.94	51.03	153,863
19 Jan 16	52.01000 +0.81	52.01	51.22	52.00	73,891
18 Jan 16	51.20000 +1.88	52.51	49.13	49.22	76,458
15 Jan 16	49.32500 -0.32	50.40	49.05	50.01	72,141
14 Jan 16	49.64500 -1.31	50.88	49.65	50.88	25,768
13 Jan 16	50.95000 +0.45	51.45	50.80	51.05	35,160
12 Jan 16	50.50000 +1.00	51.11	49.79	49.80	30,850
11 Jan 16	49.50000 +0.12	50.16	48.78	49.35	53,549
08 Jan 16	49.38000 +0.22	49.83	49.00	49.00	35,774
07 Jan 16	49.16000 -1.86	50.20	49.15	50.20	35,555
06 Jan 16	51.02000 -0.98	52.15	50.60	52.00	31,585
05 Jan 16	52.00000 -0.82	53.00	51.50	53.00	42,254
04 Jan 16	52.82000 -0.59	53.43	51.90	53.43	38,229
31 Dec 15	53.41000 -0.13	53.89	53.21	53.89	6,778
30 Dec 15	53.54000 +0.08	53.80	53.23	53.42	32,992
29 Dec 15	53.46000 +1.05	53.46	52.58	52.58	29,886
28 Dec 15	52.41000 +0.22	52.41	51.93	52.30	11,074
24 Dec 15	52.19000 -0.61	52.55	52.01	52.51	5,423
23 Dec 15	52.80000 +0.28	52.80	51.90	52.60	25,200
22 Dec 15	52.52000 -0.22	53.37	52.04	53.37	27,297
21 Dec 15	52.74000 -1.63	54.36	52.74	54.36	25,851
18 Dec 15	54.37000 +0.90	54.37	52.82	53.22	85,286
17 Dec 15	53.47000 +0.61	54.01	53.40	53.60	51,115
16 Dec 15	52.86000 +0.23	53.28	52.40	52.79	33,931
15 Dec 15	52.63000 -0.26	53.00	52.45	53.00	38,328
14 Dec 15	52.89000 +0.03	53.80	52.80	53.25	44,133
11 Dec 15	52.86000 -0.25	53.16	52.42	53.00	87,511
10 Dec 15	53.11000 -0.89	53.96	53.11	53.93	47,929
09 Dec 15	54.00000 -0.60	54.87	53.55	54.87	145,943
08 Dec 15	54.60000 +0.14	55.00	54.30	54.54	258,588
07 Dec 15	54.46000 +1.05	54.78	53.51	53.51	102,916
04 Dec 15	53.41000 +0.64	53.58	52.70	52.70	83,683
03 Dec 15	52.77000 +0.09	53.89	52.40	52.60	63,032
02 Dec 15	52.68000 +0.03	53.57	52.60	52.79	55,337
01 Dec 15	52.65000 +0.84	52.94	51.86	52.04	49,430
30 Nov 15	51.81000 +0.18	52.07	51.68	51.79	69,283
27 Nov 15	51.63000 +0.53	51.70	50.61	51.08	52,775
26 Nov 15	51.10000 +0.21	51.79	50.85	51.00	77,735
25 Nov 15	50.89000 +2.95	51.71	48.01	48.19	158,367
24 Nov 15	47.93500 -0.61	48.70	47.56	48.70	16,989
23 Nov 15	48.55000 +0.20	48.75	47.86	48.35	134,897
20 Nov 15	48.34500 +0.94	48.40	47.40	47.40	40,324
19 Nov 15	47.40000 +0.20	47.40	47.00	47.30	24,708
18 Nov 15	47.20000 -0.33	47.60	46.80	47.57	52,569
17 Nov 15	47.53500 +0.24	47.80	47.50	47.50	40,404
16 Nov 15	47.30000 -0.07	47.50	47.08	47.24	19,000
13 Nov 15	47.36500 -0.35	47.95	47.20	47.50	42,738
12 Nov 15	47.71500 -0.43	48.15	47.50	48.15	23,651
11 Nov 15	48.14500 +0.35	48.21	47.87	47.96	18,352
10 Nov 15	47.80000 +0.11	47.93	47.40	47.78	30,935
09 Nov 15	47.69000 +0.19	47.81	47.35	47.60	32,772
06 Nov 15	47.50000 +0.00	47.72	47.00	47.72	72,892
05 Nov 15	47.50000 +0.00	47.75	47.47	47.50	22,070
04 Nov 15	47.50000 +0.10	47.60	47.34	47.40	41,854
03 Nov 15	47.39500 +0.01	47.50	47.24	47.50	18,230
02 Nov 15	47.38000 +0.18	47.46	47.05	47.10	37,628
30 Oct 15	47.20000 +0.20	47.40	47.00	47.18	34,727
29 Oct 15	47.00000 -0.19	47.25	47.00	47.04	32,978
28 Oct 15	47.19000 -1.04	47.78	46.84	47.78	75,643
27 Oct 15	48.23000 -0.05	48.76	48.20	48.20	23,388
26 Oct 15	48.28000 -0.60	49.06	48.22	49.01	35,155
23 Oct 15	48.87500 +0.23	49.14	48.62	48.70	30,222
22 Oct 15	48.64500 -0.10	48.94	48.11	48.94	23,676
21 Oct 15	48.75000 -0.22	49.19	48.69	49.19	27,275
20 Oct 15	48.96500 -0.06	49.47	48.75	49.03	45,151
19 Oct 15	49.02000 +1.30	49.04	48.15	48.40	38,613
16 Oct 15	47.72500 +0.52	48.19	47.18	47.18	51,571
15 Oct 15	47.20500 +0.29	47.42	47.06	47.11	16,554
14 Oct 15	46.91500 -0.08	47.20	46.75	46.90	23,583
13 Oct 15	47.00000 -0.08	47.40	46.97	47.30	17,976
12 Oct 15	47.07500 +0.04	47.40	46.88	47.10	12,009
09 Oct 15	47.03500 -0.20	47.49	46.90	47.40	20,891
08 Oct 15	47.23500 +0.51	48.00	46.91	47.00	31,374
07 Oct 15	46.72500 -1.05	48.13	46.70	48.13	93,356
06 Oct 15	47.77000 +0.27	48.10	47.31	47.50	41,276
05 Oct 15	47.50000 +0.60	48.00	47.40	47.70	20,005
02 Oct 15	46.90000 +0.40	47.43	46.42	47.20	77,024
01 Oct 15	46.50000 +0.60	47.22	46.27	46.27	53,588
30 Sep 15	45.90500 +0.90	46.20	45.70	45.74	98,942
29 Sep 15	45.00000 -1.49	46.30	44.70	46.30	53,783
28 Sep 15	46.49500 -0.62	47.70	46.42	47.50	48,233
25 Sep 15	47.11500 +0.92	47.78	46.22	46.22	63,186
24 Sep 15	46.20000 -0.40	46.80	45.60	46.80	34,777
23 Sep 15	46.60000 +2.26	46.70	44.79	45.05	71,364
22 Sep 15	44.34000 +0.23	45.60	44.34	44.60	59,547
21 Sep 15	44.11000 +0.47	44.39	43.60	43.70	10,607
18 Sep 15	43.64500 -0.24	44.00	43.16	44.00	37,897
17 Sep 15	43.89000 +0.20	43.99	43.21	43.56	12,460
16 Sep 15	43.68500 +1.27	43.80	42.50	42.50	27,551
15 Sep 15	42.42000 +0.24	42.77	42.16	42.40	29,315
14 Sep 15	42.18000 -0.96	43.30	42.18	43.10	43,359
11 Sep 15	43.14000 -0.69	43.99	43.00	43.99	10,102
10 Sep 15	43.83500 +0.17	43.94	43.17	43.69	32,630
09 Sep 15	43.67000 +0.16	44.20	43.60	44.10	9,477
08 Sep 15	43.50500 +0.72	44.16	42.97	42.98	115,309
07 Sep 15	42.78500 +0.51	43.00	42.35	42.39	113,640
04 Sep 15	42.28000 -0.28	42.79	42.20	42.79	16,714
03 Sep 15	42.56000 +0.46	43.00	42.01	42.01	14,391
02 Sep 15	42.10000 -0.20	42.50	41.90	42.00	28,705
01 Sep 15	42.30000 -0.19	42.33	41.70	42.20	37,220
31 Aug 15	42.49000 -0.03	42.70	41.82	42.07	18,665
28 Aug 15	42.52500 +0.28	42.75	42.04	42.75	13,978
27 Aug 15	42.24000 +0.24	42.91	42.24	42.50	37,705
26 Aug 15	42.00500 -0.17	42.47	41.79	42.00	32,885
25 Aug 15	42.18000 +1.75	42.39	40.35	40.51	23,054
24 Aug 15	40.43000 -2.17	42.05	38.98	42.05	40,776
21 Aug 15	42.59500 -0.49	43.39	42.50	43.00	52,252
20 Aug 15	43.08500 -1.08	44.18	43.03	44.18	20,793
19 Aug 15	44.16000 -0.53	45.08	43.60	45.08	14,534
18 Aug 15	44.69000 +0.10	44.99	44.29	44.44	63,017
17 Aug 15	44.58500 +0.38	44.72	44.00	44.29	13,370
14 Aug 15	44.20000 -0.73	45.50	44.00	45.12	15,327
13 Aug 15	44.93000 +0.93	45.31	44.28	44.28	18,001
12 Aug 15	44.00000 -0.38	44.20	43.63	44.10	39,506
11 Aug 15	44.38000 -0.06	44.64	44.15	44.50	13,770
10 Aug 15	44.43500 -0.26	44.90	44.24	44.90	8,027
07 Aug 15	44.70000 -0.10	45.20	44.51	44.90	18,001
06 Aug 15	44.80000 -0.89	45.90	44.53	45.79	43,271
05 Aug 15	45.69000 +0.18	45.80	45.47	45.80	10,450
04 Aug 15	45.50500 -0.04	45.90	45.38	45.40	37,468
03 Aug 15	45.54500 -0.34	45.99	45.49	45.99	16,989
31 Jul 15	45.88000 +0.87	45.93	45.27	45.60	38,592
30 Jul 15	45.01000 +0.59	46.15	44.90	45.00	127,992
29 Jul 15	44.42000 +0.25	44.60	44.00	44.40	21,869
28 Jul 15	44.16500 +0.24	44.50	43.99	44.10	29,244
27 Jul 15	43.93000 -0.83	44.60	43.78	44.60	37,753
24 Jul 15	44.76500 +0.04	45.20	44.40	44.78	20,420
23 Jul 15	44.72000 +0.51	44.76	43.94	44.50	93,403
22 Jul 15	44.20500 -0.46	44.70	44.02	44.70	24,462
21 Jul 15	44.66500 -0.09	45.00	44.40	44.84	16,035
20 Jul 15	44.75500 +0.16	44.98	44.59	44.70	10,294
17 Jul 15	44.59500 -0.22	45.14	44.47	44.74	23,275
16 Jul 15	44.81000 +1.42	44.94	43.20	43.20	43,306
15 Jul 15	43.39500 +0.53	43.40	42.63	42.99	18,581
14 Jul 15	42.86000 +0.42	42.86	42.10	42.66	27,510
13 Jul 15	42.43500 +0.46	42.60	42.00	42.27	40,304
10 Jul 15	41.98000 +0.43	42.43	41.98	42.00	38,727
09 Jul 15	41.55000 +0.46	41.97	41.00	41.20	19,831
08 Jul 15	41.09000 +0.84	41.30	40.47	40.60	27,119
07 Jul 15	40.25000 -1.10	41.55	40.24	41.50	40,336
06 Jul 15	41.35000 -0.60	41.88	40.96	41.60	26,652
03 Jul 15	41.94500 -0.64	42.79	41.72	42.79	20,458
02 Jul 15	42.58000 -1.58	44.00	42.30	44.00	37,695
01 Jul 15	44.16500 +2.50	44.40	41.90	41.90	66,677
30 Jun 15	41.66500 -0.38	41.94	41.10	41.75	52,044
29 Jun 15	42.04000 -0.82	42.59	40.96	41.20	29,855
26 Jun 15	42.86000 +0.17	42.97	42.11	42.89	24,472
25 Jun 15	42.68500 -0.33	42.99	42.30	42.99	18,893
24 Jun 15	43.02000 -0.14	43.10	42.34	43.10	43,124
23 Jun 15	43.16000 -0.55	43.35	42.70	43.00	35,651
22 Jun 15	43.70500 +1.23	43.75	42.40	42.50	51,453
19 Jun 15	42.47500 +0.32	42.47	41.97	42.20	45,293
18 Jun 15	42.15500 +0.24	42.20	41.40	41.99	25,108
17 Jun 15	41.92000 +0.00	42.40	41.70	42.00	24,376
16 Jun 15	41.91500 +0.44	41.97	41.10	41.49	19,901
15 Jun 15	41.47500 -0.27	41.74	41.00	41.60	87,401
12 Jun 15	41.74500 +0.29	42.40	41.28	41.60	42,253
11 Jun 15	41.45000 +0.45	41.45	40.75	41.00	150,774
10 Jun 15	41.00000 +0.71	41.41	40.22	40.40	92,445
09 Jun 15	40.29000 -0.43	40.69	40.12	40.69	61,395
08 Jun 15	40.72500 -0.61	41.50	40.56	41.50	31,907
05 Jun 15	41.33500 -0.94	42.40	41.00	42.00	20,525
04 Jun 15	42.27500 +0.88	42.40	40.96	41.50	37,478
03 Jun 15	41.39500 -0.27	41.89	41.22	41.80	35,443
02 Jun 15	41.67000 -0.31	42.20	41.56	41.97	88,977
01 Jun 15	41.98000 -0.89	43.12	41.67	43.01	45,053
29 May 15	42.87000 -1.50	44.40	42.75	44.40	49,992
28 May 15	44.37000 -0.75	45.35	44.35	45.24	15,943
27 May 15	45.11500 +1.20	45.56	43.93	44.50	23,163
26 May 15	43.92000 -0.53	44.79	43.89	44.79	12,899
25 May 15	44.45000 +0.45	44.45	43.78	44.00	10,717
22 May 15	44.00000 -0.54	44.46	43.70	44.45	15,423
21 May 15	44.54000 -0.45	45.29	44.46	44.80	13,568
20 May 15	44.99500 +0.19	45.13	44.79	44.80	14,464
19 May 15	44.80000 +0.76	44.96	43.90	43.90	18,190
18 May 15	44.04000 +0.62	44.15	43.12	43.12	22,917
15 May 15	43.42500 +0.24	43.92	42.99	43.07	37,723
14 May 15	43.19000 +0.09	43.30	42.93	43.00	28,614
13 May 15	43.10000 +0.09	43.49	42.84	43.00	26,864
12 May 15	43.00500 -0.56	43.30	42.40	43.30	35,351
11 May 15	43.56500 +0.06	43.60	43.04	43.58	30,441
08 May 15	43.50500 +0.48	43.94	42.85	43.20	28,154
07 May 15	43.03000 -0.39	43.50	42.81	43.44	40,957
06 May 15	43.42000 +0.34	43.63	43.00	43.20	32,464
05 May 15	43.08000 -0.48	44.00	43.01	43.80	32,564
04 May 15	43.56500 -0.02	43.89	43.40	43.45	14,064
30 Apr 15	43.58500 +0.43	43.80	42.70	43.16	42,668
29 Apr 15	43.15500 -0.77	44.65	42.85	44.00	63,855
28 Apr 15	43.92500 -1.62	45.54	43.80	45.50	50,674
27 Apr 15	45.54000 -0.13	45.64	44.40	44.90	44,969
24 Apr 15	45.67500 +0.58	45.70	44.94	45.24	32,057
23 Apr 15	45.09000 +0.17	45.20	44.30	44.99	41,879
22 Apr 15	44.92000 +0.32	45.18	44.43	44.80	28,692
21 Apr 15	44.60000 +0.50	45.10	44.01	44.01	76,902
20 Apr 15	44.10000 +0.75	44.29	42.99	43.00	64,571
17 Apr 15	43.35000 -0.55	43.95	43.10	43.68	32,250
16 Apr 15	43.90000 -0.22	44.15	43.70	44.01	33,746
15 Apr 15	44.12500 -0.88	45.10	44.13	44.80	27,878
14 Apr 15	45.00000 +0.65	45.47	43.84	44.00	60,439
13 Apr 15	44.34500 -0.01	44.35	42.50	43.00	98,167
10 Apr 15	44.35500 +0.45	44.42	43.90	43.90	51,535
09 Apr 15	43.90000 +0.59	44.00	43.31	43.37	39,545
08 Apr 15	43.31500 +0.32	43.33	42.30	42.80	46,715
07 Apr 15	42.99500 +0.22	43.12	42.78	42.78	27,930
02 Apr 15	42.77500 -0.13	43.02	42.75	42.90	15,683
01 Apr 15	42.90000 +0.19	42.96	42.34	42.70	36,779
31 Mar 15	42.71500 -0.08	42.96	42.22	42.71	35,204
30 Mar 15	42.80000 +0.09	43.10	42.70	42.94	52,692
27 Mar 15	42.71000 +0.22	43.01	42.58	42.60	43,480
26 Mar 15	42.48500 +0.12	42.53	41.04	42.22	95,427
25 Mar 15	42.37000 -0.77	43.00	42.26	43.00	24,906
24 Mar 15	43.14000 -0.16	43.47	42.81	43.10	26,900
23 Mar 15	43.30000 -0.10	43.50	42.44	43.50	47,471
20 Mar 15	43.39500 +0.70	43.40	42.74	42.80	52,842
19 Mar 15	42.69500 -0.27	43.40	42.50	42.62	27,252
18 Mar 15	42.96500 +0.26	43.07	42.15	42.80	57,121
17 Mar 15	42.70000 +0.08	43.20	42.51	42.51	41,552
16 Mar 15	42.61500 +0.53	42.91	41.92	42.10	41,119
13 Mar 15	42.09000 +1.24	42.10	40.68	40.85	50,296
12 Mar 15	40.85500 +0.10	40.94	40.50	40.90	30,257
11 Mar 15	40.75000 +0.10	40.99	40.44	40.70	70,615
10 Mar 15	40.65000 -0.05	40.86	40.28	40.79	57,234
09 Mar 15	40.70000 +0.45	40.97	40.29	40.50	46,483
06 Mar 15	40.25000 -0.26	40.89	40.01	40.57	24,739
05 Mar 15	40.51000 +0.03	41.00	40.20	40.37	40,885
04 Mar 15	40.47500 -0.10	40.51	39.40	40.50	31,743
03 Mar 15	40.57500 -0.36	41.37	40.38	40.94	45,156
02 Mar 15	40.94000 +0.91	40.94	39.90	40.00	23,060
27 Feb 15	40.03000 +0.29	40.06	39.42	39.73	33,643
26 Feb 15	39.74000 +0.94	39.74	38.59	38.59	31,072
25 Feb 15	38.80500 +0.40	38.81	37.70	38.00	169,581
24 Feb 15	38.40000 -0.19	38.80	38.30	38.60	11,507
23 Feb 15	38.59000 +0.37	38.77	38.10	38.10	10,938
20 Feb 15	38.22500 -0.03	38.35	37.35	38.35	13,182
19 Feb 15	38.25000 -0.07	38.55	38.00	38.35	92,898
18 Feb 15	38.32000 +0.44	38.55	37.72	37.90	23,107
17 Feb 15	37.88500 +0.27	37.97	37.24	37.30	15,575
16 Feb 15	37.61000 +0.26	37.80	37.22	37.30	15,566
13 Feb 15	37.35000 +0.06	37.46	37.07	37.40	29,725
12 Feb 15	37.29500 -0.01	37.45	36.31	37.33	38,241
11 Feb 15	37.30000 +0.04	37.30	37.00	37.30	15,733
10 Feb 15	37.26000 +0.42	37.30	36.71	36.85	10,041
09 Feb 15	36.84000 +0.01	36.84	36.06	36.44	9,947
06 Feb 15	36.82500 -0.35	37.17	36.60	36.92	19,239
05 Feb 15	37.17500 +0.34	37.22	36.70	36.90	16,461
04 Feb 15	36.83500 -0.16	37.36	36.70	37.00	13,119
03 Feb 15	36.99000 +0.00	37.39	36.69	37.17	33,735
02 Feb 15	36.99500 -0.16	37.28	36.56	37.10	15,077
30 Jan 15	37.15000 +1.24	37.30	36.40	36.40	58,524
29 Jan 15	35.91000 -0.59	36.70	35.54	36.40	19,775
28 Jan 15	36.50000 -0.29	36.95	36.31	36.81	13,500
27 Jan 15	36.79000 -0.44	37.55	36.49	37.35	16,936
26 Jan 15	37.23000 +0.46	37.29	36.80	36.80	19,443
23 Jan 15	36.77000 +0.56	37.17	35.95	36.00	61,475
22 Jan 15	36.21500 +0.72	36.22	35.50	35.62	62,264
21 Jan 15	35.50000 +0.13	35.60	35.00	35.31	10,529
20 Jan 15	35.37500 -0.42	35.90	35.20	35.72	15,902
19 Jan 15	35.79000 +0.49	36.19	35.20	35.40	21,149
16 Jan 15	35.30000 +0.15	35.49	34.58	35.45	17,146
15 Jan 15	35.14500 +0.24	35.31	34.51	35.00	21,388
14 Jan 15	34.90500 +0.02	35.10	34.48	34.70	21,480
13 Jan 15	34.88000 +0.48	34.96	34.28	34.44	9,676
12 Jan 15	34.40500 -0.12	34.63	34.40	34.60	12,837
09 Jan 15	34.52000 -0.06	34.75	34.19	34.58	11,492
08 Jan 15	34.57500 +0.39	34.70	34.21	34.21	18,149
07 Jan 15	34.18500 +0.49	34.51	33.74	33.89	19,353
06 Jan 15	33.70000 -1.11	34.90	33.66	34.90	28,002
05 Jan 15	34.81000 +0.00	35.50	34.63	34.85	20,881
02 Jan 15	34.81500 -0.53	35.30	34.63	35.30	9,601
31 Dec 14	35.35000 +0.71	35.37	34.58	34.60	5,852
30 Dec 14	34.64000 -0.17	34.91	34.45	34.78	5,398
29 Dec 14	34.80500 +0.06	35.11	34.72	34.83	13,385
24 Dec 14	34.75000 +0.08	34.93	34.60	34.60	3,866
23 Dec 14	34.67500 +0.06	34.99	34.59	34.65	16,652
22 Dec 14	34.62000 +0.57	34.99	34.24	34.24	16,701
19 Dec 14	34.05000 +1.15	34.38	32.84	32.90	43,101
18 Dec 14	32.90000 +0.00	33.30	32.88	32.90	26,197
17 Dec 14	32.90000 +0.00	32.94	32.30	32.80	21,003
16 Dec 14	32.90000 +0.39	33.01	31.84	32.51	53,464
15 Dec 14	32.51000 -0.74	33.47	32.41	33.41	24,520
12 Dec 14	33.25000 -0.97	34.37	33.22	34.00	21,495
11 Dec 14	34.22500 -0.68	34.81	33.68	34.81	30,772
10 Dec 14	34.90000 -0.50	35.40	34.50	35.31	17,959
09 Dec 14	35.40000 -0.55	35.95	35.30	35.80	9,605
08 Dec 14	35.95000 +0.02	36.08	35.74	36.08	5,204
05 Dec 14	35.93000 +0.09	36.13	35.83	36.00	32,418
04 Dec 14	35.84000 +0.54	35.94	35.21	35.21	17,655
03 Dec 14	35.30000 +0.14	35.38	35.01	35.01	9,300
02 Dec 14	35.16000 -0.08	35.30	34.90	35.30	21,878
01 Dec 14	35.24500 -0.26	35.45	35.11	35.22	11,582
28 Nov 14	35.50000 +0.45	35.55	35.05	35.10	18,912
27 Nov 14	35.05000 -0.07	35.30	35.01	35.20	12,426
26 Nov 14	35.11500 -0.48	35.60	34.90	35.50	29,810
25 Nov 14	35.60000 +0.30	35.63	35.20	35.40	19,717
24 Nov 14	35.30000 +0.27	35.48	34.98	34.98	13,848
21 Nov 14	35.02500 +0.10	35.10	34.72	34.80	13,124
20 Nov 14	34.93000 +0.35	34.97	34.62	34.74	9,936
19 Nov 14	34.58500 +0.29	34.71	34.02	34.30	14,875
18 Nov 14	34.29000 +0.45	34.49	33.58	33.99	25,435
17 Nov 14	33.84000 -0.38	34.25	33.81	34.10	23,180
14 Nov 14	34.22000 -0.11	34.45	33.97	34.37	18,698
13 Nov 14	34.33000 -0.65	35.18	34.30	34.98	21,513
12 Nov 14	34.98000 -0.53	35.53	34.78	35.53	16,711
11 Nov 14	35.50500 +0.00	35.70	35.46	35.51	7,707
10 Nov 14	35.51000 +0.48	35.57	34.88	34.90	18,806
07 Nov 14	35.02500 -0.19	35.36	34.95	35.11	14,622
06 Nov 14	35.21500 +0.49	35.31	34.60	34.73	30,079
05 Nov 14	34.72000 +0.52	34.87	34.22	34.28	27,244
04 Nov 14	34.20000 +0.10	34.35	33.83	34.19	22,944
03 Nov 14	34.10000 -0.02	34.15	33.80	34.10	35,326
31 Oct 14	34.12000 +0.24	34.14	33.81	34.00	60,070
30 Oct 14	33.87500 +0.10	33.97	33.31	33.75	12,113
29 Oct 14	33.78000 +0.02	34.16	33.73	34.08	13,769
28 Oct 14	33.76000 +0.36	34.08	33.52	33.52	23,372
27 Oct 14	33.40000 +0.77	33.65	32.75	33.65	37,106
24 Oct 14	32.63000 -0.44	32.92	32.47	32.92	25,156
23 Oct 14	33.07000 +0.22	33.07	32.40	32.99	14,532
22 Oct 14	32.84500 +0.27	33.10	32.42	32.42	18,093
21 Oct 14	32.57500 +0.24	32.80	31.90	32.21	37,038
20 Oct 14	32.33000 +0.39	32.42	32.00	32.00	20,031
17 Oct 14	31.94500 +0.55	32.10	31.39	31.45	38,102
16 Oct 14	31.40000 -0.62	32.02	30.87	31.66	91,102
15 Oct 14	32.02000 -0.47	32.49	31.61	32.49	88,423
14 Oct 14	32.48500 +0.24	32.49	31.73	32.10	26,081
13 Oct 14	32.25000 -0.33	32.50	31.97	32.27	32,391
10 Oct 14	32.58000 -0.05	33.08	32.33	32.60	44,456
09 Oct 14	32.63500 +0.14	33.13	32.33	32.62	30,447
08 Oct 14	32.49500 -0.51	33.03	32.30	33.03	32,699
07 Oct 14	33.00000 -0.67	33.68	32.80	33.68	26,851
06 Oct 14	33.67000 +0.20	34.00	33.54	34.00	20,676
03 Oct 14	33.47000 +0.07	33.84	33.37	33.50	16,718
02 Oct 14	33.40000 -0.20	33.53	33.01	33.52	27,143
01 Oct 14	33.60000 -0.36	34.00	33.28	34.00	17,100
30 Sep 14	33.95500 +0.32	34.03	33.38	33.84	29,685
29 Sep 14	33.63500 +0.38	33.80	33.37	33.60	23,430
26 Sep 14	33.26000 -0.35	33.67	33.10	33.60	27,196
25 Sep 14	33.60500 +0.08	34.00	33.50	33.50	32,455
24 Sep 14	33.52000 -0.48	34.13	33.09	34.11	23,484
23 Sep 14	34.00000 -0.22	34.30	33.74	34.20	21,302
22 Sep 14	34.22500 -0.48	34.89	34.17	34.70	37,221
19 Sep 14	34.70000 -0.31	35.31	34.22	35.29	69,482
18 Sep 14	35.00500 +0.17	35.20	34.87	34.90	21,117
17 Sep 14	34.83000 +0.54	35.10	34.37	34.40	16,691
16 Sep 14	34.29000 -0.22	34.74	34.15	34.45	38,511
15 Sep 14	34.51500 -0.08	34.70	34.30	34.60	36,951
12 Sep 14	34.59500 +0.13	34.60	34.21	34.47	27,112
11 Sep 14	34.47000 -0.02	34.70	34.38	34.55	7,643
10 Sep 14	34.49500 -0.17	34.60	33.95	34.60	63,477
09 Sep 14	34.67000 -0.53	35.30	34.47	35.24	15,561
08 Sep 14	35.20000 +0.04	35.26	34.85	35.21	20,532
05 Sep 14	35.16000 +0.50	35.42	34.56	34.60	22,985
04 Sep 14	34.66000 +0.44	34.77	34.10	34.20	17,740
03 Sep 14	34.22500 +0.02	34.40	34.10	34.15	16,519
02 Sep 14	34.20000 +0.00	34.30	34.01	34.30	43,842
01 Sep 14	34.20000 +0.03	34.31	33.97	34.17	10,350
29 Aug 14	34.17000 +0.10	34.33	33.76	34.22	11,958
28 Aug 14	34.07000 -0.35	34.41	33.90	34.24	10,008
27 Aug 14	34.42500 +0.22	34.69	34.18	34.21	17,161
26 Aug 14	34.20500 +0.02	34.47	34.06	34.20	17,348
25 Aug 14	34.18500 +0.09	34.37	33.86	34.13	11,672
22 Aug 14	34.10000 +0.00	34.31	33.81	34.16	10,192
21 Aug 14	34.10000 +0.00	34.43	33.95	34.02	10,630
20 Aug 14	34.09500 -0.13	34.28	33.94	34.28	8,499
19 Aug 14	34.23000 +0.24	34.39	33.94	34.01	11,740
18 Aug 14	33.99500 +0.01	34.26	33.74	33.98	24,021
15 Aug 14	33.98500 +0.21	34.20	33.77	33.78	14,124
14 Aug 14	33.78000 +0.68	34.04	33.10	33.10	16,496
13 Aug 14	33.10000 -0.12	33.50	32.60	33.28	18,652
12 Aug 14	33.22000 -0.07	33.46	32.97	33.46	13,145
11 Aug 14	33.29500 +0.75	33.69	32.74	33.00	51,585
08 Aug 14	32.54500 +0.29	32.72	31.50	31.70	48,733
07 Aug 14	32.25500 -1.56	33.81	32.26	33.81	55,209
06 Aug 14	33.81000 -1.59	35.50	33.70	35.30	19,199
05 Aug 14	35.40000 +0.19	35.74	35.13	35.46	7,525
04 Aug 14	35.20500 -0.74	36.20	34.70	36.10	42,490
01 Aug 14	35.94500 -0.05	36.31	35.10	35.31	35,944
31 Jul 14	35.99500 +0.31	36.00	35.50	35.82	29,002
30 Jul 14	35.69000 +0.49	35.92	35.23	35.27	17,532
29 Jul 14	35.20000 -0.02	35.90	34.90	35.40	26,043
28 Jul 14	35.22000 +0.01	35.62	34.78	35.20	26,585
25 Jul 14	35.21000 -0.21	35.78	34.94	35.37	22,279
24 Jul 14	35.42000 +0.27	35.60	35.03	35.03	15,591
23 Jul 14	35.15000 +0.05	35.47	34.89	35.00	12,440
22 Jul 14	35.10500 -0.17	35.40	34.95	35.31	15,094
21 Jul 14	35.27500 +0.42	35.40	34.51	34.72	18,475
18 Jul 14	34.86000 +0.56	34.87	34.04	34.30	78,731
17 Jul 14	34.30500 -0.15	34.56	34.01	34.49	38,746
16 Jul 14	34.45000 -0.37	34.90	34.24	34.82	21,117
15 Jul 14	34.82000 -0.74	35.56	34.36	35.53	22,090
14 Jul 14	35.56500 +0.99	35.58	34.58	34.58	20,362
11 Jul 14	34.57000 -0.08	34.80	34.54	34.63	8,874
10 Jul 14	34.64500 -0.19	34.80	34.20	34.80	27,778
09 Jul 14	34.83000 +0.14	35.18	34.66	34.66	39,283
08 Jul 14	34.69500 -0.78	35.47	34.50	35.40	29,512
07 Jul 14	35.47000 +0.31	36.41	35.05	35.20	34,419
04 Jul 14	35.16000 -0.10	35.30	34.99	35.10	16,893
03 Jul 14	35.26000 +0.66	35.30	34.30	34.60	96,548
02 Jul 14	34.59500 -0.56	35.19	34.26	35.19	18,158
01 Jul 14	35.15000 +0.44	35.30	34.63	34.71	21,470
30 Jun 14	34.70500 +0.03	35.06	34.61	34.79	18,275
27 Jun 14	34.67500 -0.05	34.80	34.33	34.70	10,772
26 Jun 14	34.72500 -0.37	35.06	34.53	35.06	16,644
25 Jun 14	35.09000 -0.24	35.49	34.45	35.30	13,920
24 Jun 14	35.33000 -0.55	36.00	35.28	36.00	16,987
23 Jun 14	35.88500 -0.78	36.90	35.76	36.85	13,476
20 Jun 14	36.66500 +0.07	37.15	35.81	36.05	119,052
19 Jun 14	36.60000 -0.05	36.99	36.29	36.90	63,947
18 Jun 14	36.65000 +0.10	37.08	36.35	36.58	29,769
17 Jun 14	36.55000 +0.95	36.55	35.70	35.70	22,382
16 Jun 14	35.60000 -0.60	36.40	35.49	36.31	19,821
13 Jun 14	36.20000 +0.00	36.60	35.79	36.35	131,359
12 Jun 14	36.20000 -0.28	36.78	36.00	36.60	63,651
11 Jun 14	36.48500 -0.26	36.64	36.20	36.64	24,508
10 Jun 14	36.74000 -0.68	37.50	36.30	37.50	126,069
09 Jun 14	37.42000 +0.05	37.49	36.96	37.37	22,067
06 Jun 14	37.36500 -0.67	38.08	37.21	38.08	21,956
05 Jun 14	38.03500 +0.38	38.26	37.60	37.70	22,840
04 Jun 14	37.66000 +0.11	37.66	37.00	37.50	18,824
03 Jun 14	37.55000 -0.15	37.90	37.40	37.80	18,036
02 Jun 14	37.70000 +0.03	37.97	37.53	37.53	19,137
30 May 14	37.67000 +0.06	37.67	37.40	37.50	16,862
29 May 14	37.60500 +0.19	37.65	37.15	37.50	8,367
28 May 14	37.41500 -0.15	37.60	37.18	37.57	18,952
27 May 14	37.57000 +0.72	37.57	36.80	36.80	20,770
26 May 14	36.85000 +0.48	36.94	36.42	36.60	42,752
23 May 14	36.37000 -0.33	36.85	36.16	36.85	14,347
22 May 14	36.70000 +0.40	36.86	36.19	36.50	21,452
21 May 14	36.30000 +0.25	36.78	36.10	36.42	33,625
20 May 14	36.05000 +0.05	36.35	35.60	36.15	116,866
19 May 14	36.00000 +0.50	36.15	35.12	35.56	28,405
16 May 14	35.50000 +0.39	35.90	34.65	35.40	39,931
15 May 14	35.11000 -0.52	35.70	34.75	35.51	17,681
14 May 14	35.63000 -0.14	35.90	35.34	35.90	18,209
13 May 14	35.77000 -0.44	36.30	35.60	36.20	23,521
12 May 14	36.20500 +0.90	36.24	35.08	35.40	43,161
09 May 14	35.31000 +0.31	35.31	34.53	35.00	55,708
08 May 14	35.00000 -0.04	35.40	34.93	35.00	23,077
07 May 14	35.04000 +0.26	35.20	34.40	34.85	41,348
06 May 14	34.78000 +0.65	34.99	34.13	34.19	40,470
05 May 14	34.13000 -0.37	34.60	33.60	34.60	91,532
02 May 14	34.50000 -2.28	36.74	34.47	36.72	98,624
30 Apr 14	36.78500 +0.28	37.40	36.52	36.90	33,790
29 Apr 14	36.51000 -0.89	37.54	36.51	37.31	25,485
28 Apr 14	37.40000 +0.80	37.78	36.63	36.75	22,515
25 Apr 14	36.60000 -1.01	37.42	36.60	37.40	41,677
24 Apr 14	37.61000 +0.27	38.15	37.40	37.45	32,343
23 Apr 14	37.34000 -0.37	37.83	37.10	37.82	29,569
22 Apr 14	37.71000 +0.29	37.98	36.91	37.42	55,410
17 Apr 14	37.42000 +1.09	37.47	36.35	36.35	24,607
16 Apr 14	36.32500 -0.77	37.60	36.20	37.20	35,701
15 Apr 14	37.10000 -0.16	37.99	36.96	37.30	50,843
14 Apr 14	37.26000 -0.23	37.26	36.81	37.24	30,138
11 Apr 14	37.49000 -0.87	38.31	37.17	38.31	25,843
10 Apr 14	38.36000 +0.70	38.46	37.76	37.76	32,652
09 Apr 14	37.66000 +0.17	37.90	37.28	37.65	38,099
08 Apr 14	37.49500 -0.48	38.03	37.33	38.00	26,313
07 Apr 14	37.97500 -0.28	38.03	37.65	38.00	17,511
04 Apr 14	38.25000 +0.21	38.26	37.92	38.00	10,657
03 Apr 14	38.04000 -0.36	38.44	37.89	38.31	34,620
02 Apr 14	38.40000 +0.01	38.50	38.20	38.50	42,068
01 Apr 14	38.39000 -0.59	38.92	38.15	38.92	53,210
31 Mar 14	38.98000 +1.53	38.98	37.40	37.63	102,410
28 Mar 14	37.44500 -0.06	37.70	37.30	37.46	70,018
27 Mar 14	37.50000 -0.11	38.02	37.20	37.56	70,510
26 Mar 14	37.61000 +1.31	37.97	36.46	36.46	35,193
25 Mar 14	36.30000 -0.03	36.53	35.71	36.33	88,311
24 Mar 14	36.33500 -0.81	37.35	36.20	37.10	24,818
21 Mar 14	37.14000 -0.72	38.40	37.13	38.15	51,232
20 Mar 14	37.85500 -0.53	38.47	37.76	38.30	24,772
19 Mar 14	38.39000 -0.31	38.90	37.97	38.72	32,474
18 Mar 14	38.70000 +0.80	38.81	37.80	37.90	47,771
17 Mar 14	37.90000 +0.75	37.90	37.13	37.15	39,222
14 Mar 14	37.15000 -0.35	37.49	37.00	37.48	31,464
13 Mar 14	37.50000 -0.43	38.40	37.42	37.90	55,391
12 Mar 14	37.93000 -0.47	38.34	37.53	38.34	82,712
11 Mar 14	38.40000 +0.22	39.29	38.23	38.30	108,464
10 Mar 14	38.18000 -0.57	39.10	37.94	38.60	61,237
07 Mar 14	38.75000 +0.31	39.20	38.34	38.34	43,936
06 Mar 14	38.44000 -0.50	39.23	37.98	38.79	95,263
05 Mar 14	38.94000 +0.36	39.26	38.50	38.50	34,910
04 Mar 14	38.58000 +0.08	39.10	38.10	38.60	130,194
03 Mar 14	38.50000 -0.12	38.56	37.90	38.00	67,545
28 Feb 14	38.62000 +1.28	38.74	37.10	37.63	115,223
27 Feb 14	37.34000 +0.65	37.88	36.50	36.84	59,598
26 Feb 14	36.69000 +0.27	36.81	36.05	36.17	24,288
25 Feb 14	36.42000 +0.90	36.42	35.57	35.69	40,793
24 Feb 14	35.51500 -0.08	35.97	35.30	35.88	21,452
21 Feb 14	35.59000 -0.36	35.90	35.29	35.90	26,418
20 Feb 14	35.95000 +0.27	36.03	35.35	35.47	14,402
19 Feb 14	35.68000 -0.37	36.05	34.88	36.00	34,763
18 Feb 14	36.05000 +0.30	36.18	35.79	35.79	23,548
17 Feb 14	35.75000 +0.33	35.92	35.35	35.35	28,407
14 Feb 14	35.42000 -0.55	36.13	35.42	36.00	28,400
13 Feb 14	35.97000 +0.78	36.30	34.81	35.10	88,816
12 Feb 14	35.19500 +0.45	35.19	34.49	34.99	25,817
11 Feb 14	34.74000 -0.12	35.33	34.74	35.13	23,621
10 Feb 14	34.86000 +1.09	35.20	33.99	33.99	43,174
07 Feb 14	33.77000 +0.27	33.96	33.41	33.41	14,344
06 Feb 14	33.50000 +0.03	33.98	33.30	33.50	42,930
05 Feb 14	33.47000 +1.10	33.50	32.30	32.30	21,879
04 Feb 14	32.37500 -0.31	32.63	32.02	32.38	29,687
03 Feb 14	32.69000 -0.76	33.56	32.51	33.31	19,061
31 Jan 14	33.44500 +0.19	33.67	33.29	33.47	23,379
30 Jan 14	33.25000 +0.25	33.43	32.80	33.00	27,067
29 Jan 14	33.00000 -0.30	33.60	32.78	33.59	29,995
28 Jan 14	33.30000 +0.15	33.58	33.19	33.30	20,635
27 Jan 14	33.14500 -0.83	33.86	33.00	33.80	30,363
24 Jan 14	33.97000 -0.68	34.98	33.90	34.97	19,328
23 Jan 14	34.65500 -0.55	35.20	34.63	35.18	39,520
22 Jan 14	35.20000 +0.02	35.24	35.08	35.18	13,229
21 Jan 14	35.18000 +0.03	35.31	35.10	35.29	13,816
20 Jan 14	35.15000 +0.18	35.31	35.10	35.10	12,956
17 Jan 14	34.97000 +0.81	36.01	34.10	34.10	101,231
16 Jan 14	34.16500 -0.06	34.80	33.94	34.01	61,020
15 Jan 14	34.23000 +0.65	34.35	33.53	33.60	38,016
14 Jan 14	33.57500 -0.19	33.64	33.07	33.60	45,921
13 Jan 14	33.76500 -0.03	34.09	33.58	33.85	39,211
10 Jan 14	33.80000 +0.25	33.90	33.40	33.51	15,524
09 Jan 14	33.55000 -0.25	33.80	33.50	33.80	14,445
08 Jan 14	33.80000 -0.21	34.17	33.72	34.00	28,709
07 Jan 14	34.01000 -0.47	34.49	33.97	34.48	25,537
06 Jan 14	34.48000 -0.03	34.95	34.30	34.57	64,131
03 Jan 14	34.50500 +0.68	34.60	33.79	33.88	34,396
02 Jan 14	33.82500 +0.83	33.87	32.95	33.10	28,725
31 Dec 13	33.00000 -0.17	33.15	32.97	33.00	14,812
30 Dec 13	33.17500 +0.33	33.47	32.78	32.85	28,771
27 Dec 13	32.85000 +0.48	33.00	32.00	32.00	19,919
24 Dec 13	32.36500 +0.03	32.49	32.01	32.35	2,977
23 Dec 13	32.33000 +0.01	32.50	32.15	32.35	9,016
20 Dec 13	32.32000 +0.77	32.49	31.43	31.43	17,964
19 Dec 13	31.55000 +0.10	32.01	31.33	31.65	58,687
18 Dec 13	31.45000 -0.04	31.64	31.02	31.51	42,403
17 Dec 13	31.49000 +0.04	31.82	31.24	31.46	60,664
16 Dec 13	31.45000 -0.37	31.99	31.45	31.82	16,672
13 Dec 13	31.82000 -0.47	32.65	31.43	32.40	32,902
12 Dec 13	32.29000 -0.12	32.54	32.01	32.40	29,208
11 Dec 13	32.41000 -0.87	33.42	32.32	33.30	29,652
10 Dec 13	33.28000 +0.18	33.34	32.99	33.29	19,327
09 Dec 13	33.10000 -0.01	33.34	33.07	33.20	14,800
06 Dec 13	33.11000 +0.16	33.29	32.20	32.99	27,179
05 Dec 13	32.95000 +0.24	33.10	32.63	32.71	27,806
04 Dec 13	32.71000 +0.21	32.80	32.50	32.50	14,193
03 Dec 13	32.50000 -0.25	32.90	32.38	32.90	32,284
02 Dec 13	32.75000 -0.05	33.00	32.75	32.99	30,772
29 Nov 13	32.80000 +0.10	32.90	32.72	32.84	13,105
28 Nov 13	32.70000 +0.28	32.73	32.44	32.46	9,948
27 Nov 13	32.42000 -0.36	32.83	32.40	32.76	23,805
26 Nov 13	32.78000 +0.23	32.80	32.51	32.55	36,102
25 Nov 13	32.55000 +0.27	32.75	32.33	32.33	14,939
22 Nov 13	32.28000 +0.25	32.31	31.75	32.07	25,326
21 Nov 13	32.03000 -0.11	32.19	31.83	32.07	22,485
20 Nov 13	32.14000 -0.33	32.40	31.90	32.40	29,116
19 Nov 13	32.47000 -0.67	33.05	32.47	33.05	14,614
18 Nov 13	33.14000 +0.15	33.30	32.91	33.18	28,997
15 Nov 13	32.99000 -0.44	33.48	32.86	33.42	16,244
14 Nov 13	33.43000 +0.10	34.00	33.20	33.52	42,985
13 Nov 13	33.33000 -0.40	33.90	33.20	33.61	15,286
12 Nov 13	33.73000 +0.38	33.73	33.25	33.30	28,114
11 Nov 13	33.35000 +0.35	33.40	33.01	33.10	31,120
08 Nov 13	33.00000 -0.39	33.40	32.89	33.37	40,186
07 Nov 13	33.39000 -0.13	33.70	33.33	33.50	29,293
06 Nov 13	33.52000 +0.35	33.58	33.22	33.22	27,359
05 Nov 13	33.17000 -0.37	33.62	33.11	33.50	30,626
04 Nov 13	33.54000 -0.02	34.25	33.53	33.57	28,923
01 Nov 13	33.56000 +0.19	33.82	33.33	33.42	28,664
31 Oct 13	33.37000 -0.36	33.75	32.56	32.98	50,481
30 Oct 13	33.73000 -0.29	34.22	33.17	34.06	22,310
29 Oct 13	34.02000 +0.88	34.02	33.00	33.13	32,255
28 Oct 13	33.14000 +0.73	33.25	32.30	32.42	29,861
25 Oct 13	32.41000 -0.53	33.05	32.26	32.90	50,282
24 Oct 13	32.94000 -0.56	33.66	32.84	33.66	32,026
23 Oct 13	33.50000 -0.48	34.05	33.30	33.99	26,814
22 Oct 13	33.98000 +0.58	33.98	33.46	33.50	54,021
21 Oct 13	33.40000 +0.17	33.50	33.17	33.45	71,426
18 Oct 13	33.23000 +0.12	33.43	32.91	32.91	56,997
17 Oct 13	33.11000 -0.09	33.30	32.95	33.26	15,340
16 Oct 13	33.20000 +0.15	33.39	32.98	33.10	51,726
15 Oct 13	33.05000 +0.07	33.22	32.88	32.99	79,579
14 Oct 13	32.98000 -0.02	33.20	32.85	33.20	50,945
11 Oct 13	33.00000 +0.00	33.10	32.80	33.10	144,372
10 Oct 13	33.00000 +0.02	33.17	32.88	33.00	54,653
09 Oct 13	32.98000 +0.08	32.99	32.51	32.90	54,027
08 Oct 13	32.90000 +0.38	33.00	32.55	32.80	73,867
07 Oct 13	32.52000 +0.22	32.95	32.47	32.95	69,385
04 Oct 13	32.30000 +0.12	32.45	31.91	31.91	34,558
03 Oct 13	32.18000 +0.25	32.18	31.71	32.00	29,803
02 Oct 13	31.93000 +0.05	32.04	31.70	31.75	25,535
01 Oct 13	31.88000 +0.23	32.00	31.60	31.63	119,252
30 Sep 13	31.65000 -0.60	32.22	31.55	32.21	63,594
27 Sep 13	32.25000 +0.55	32.85	31.81	31.90	76,185
26 Sep 13	31.70000 +1.10	31.83	30.68	30.80	79,894
25 Sep 13	30.60000 +0.64	30.89	29.85	30.38	226,386
24 Sep 13	29.96000 +0.12	30.03	29.86	30.00	53,078
23 Sep 13	29.84000 -0.16	30.02	29.58	29.58	37,685
20 Sep 13	30.00000 +0.00	30.00	29.70	29.92	49,711
19 Sep 13	30.00000 +0.33	30.00	29.53	29.53	45,544
18 Sep 13	29.67000 -0.33	30.50	29.50	30.00	52,021
17 Sep 13	30.00000 +0.00	30.03	29.83	29.90	14,145
16 Sep 13	30.00000 +0.00	30.00	29.85	30.00	63,418
13 Sep 13	30.00000 +0.10	30.00	29.50	29.77	23,671
12 Sep 13	29.90000 +0.29	29.90	29.50	29.73	16,201
11 Sep 13	29.61000 -0.16	29.88	29.50	29.88	27,985
10 Sep 13	29.77000 -0.12	30.00	29.50	29.92	67,142
09 Sep 13	29.89000 -0.11	30.04	29.77	29.92	47,165
06 Sep 13	30.00000 +0.00	30.14	29.61	30.00	35,771
05 Sep 13	30.00000 -0.02	30.09	29.80	30.05	26,617
04 Sep 13	30.02000 -0.63	30.65	29.53	30.65	44,544
03 Sep 13	30.65000 -0.31	31.60	29.81	30.92	68,813
02 Sep 13	30.96000 +0.50	31.17	30.54	30.80	65,081
30 Aug 13	30.46000 +0.09	30.75	30.22	30.22	13,186
29 Aug 13	30.37000 +0.13	30.50	29.99	30.28	17,431
28 Aug 13	30.24000 +0.15	30.26	29.52	29.94	20,711
27 Aug 13	30.09000 -1.21	31.40	29.84	31.40	81,142
26 Aug 13	31.30000 -0.07	31.37	31.12	31.35	23,611
23 Aug 13	31.37000 +0.76	31.43	30.40	31.05	29,527
22 Aug 13	30.61000 +0.93	30.61	29.68	29.70	31,674
21 Aug 13	29.68000 +0.59	29.68	29.12	29.30	32,342
20 Aug 13	29.09000 -0.16	29.24	28.10	29.00	14,318
19 Aug 13	29.25000 +0.00	29.25	28.20	29.25	13,466
16 Aug 13	29.25000 +0.08	29.34	28.89	29.15	14,854
15 Aug 13	29.17000 +0.37	29.17	28.81	28.81	18,824
14 Aug 13	28.80000 +0.10	28.89	28.54	28.65	10,021
13 Aug 13	28.70000 -0.32	29.05	28.56	29.05	15,993
12 Aug 13	29.02000 +0.21	29.04	28.71	28.75	16,210
09 Aug 13	28.81000 +0.51	28.85	28.28	28.32	14,615
08 Aug 13	28.30000 +0.07	28.30	28.08	28.23	5,761
07 Aug 13	28.23000 +0.27	28.26	27.90	27.98	17,256
06 Aug 13	27.96000 -0.08	28.10	27.85	28.00	32,907
05 Aug 13	28.04000 -0.15	28.14	27.85	28.00	27,500
02 Aug 13	28.19000 +0.05	28.34	28.02	28.20	24,387
01 Aug 13	28.14000 +0.14	28.35	28.14	28.14	13,346
31 Jul 13	28.00000 -0.23	28.22	27.99	28.20	26,397
30 Jul 13	28.23000 +0.23	28.25	27.92	28.00	19,792
29 Jul 13	28.00000 -0.33	28.50	27.94	28.41	17,657
26 Jul 13	28.33000 -0.24	28.74	28.33	28.65	50,108
25 Jul 13	28.57000 +0.16	28.57	28.01	28.30	25,634
24 Jul 13	28.41000 +0.20	28.41	28.20	28.21	14,282
23 Jul 13	28.21000 +0.27	28.29	27.94	27.94	13,420
22 Jul 13	27.94000 -0.01	28.10	27.81	28.00	15,402
19 Jul 13	27.95000 -0.21	28.11	27.80	28.04	18,369
18 Jul 13	28.16000 -0.05	28.69	28.16	28.16	58,878
17 Jul 13	28.21000 +0.14	28.35	27.62	28.10	26,188
16 Jul 13	28.07000 +0.07	28.08	27.62	28.00	33,440
15 Jul 13	28.00000 -0.18	28.35	27.90	28.20	14,310
12 Jul 13	28.18000 +0.52	28.18	27.70	27.70	38,949
11 Jul 13	27.66000 +0.41	27.66	27.12	27.30	54,045
10 Jul 13	27.25000 -0.40	27.65	27.11	27.65	43,954
09 Jul 13	27.65000 +0.16	27.69	27.30	27.51	15,242
08 Jul 13	27.49000 +0.28	27.59	27.31	27.40	11,020
05 Jul 13	27.21000 -0.05	27.32	26.94	27.28	21,892
04 Jul 13	27.26000 +0.89	27.34	26.47	26.60	46,017
03 Jul 13	26.37000 -0.17	26.60	26.25	26.43	55,313
02 Jul 13	26.54000 +0.15	26.60	26.38	26.40	45,316
01 Jul 13	26.39000 +0.16	26.49	25.91	26.20	90,506
28 Jun 13	26.23000 -0.52	26.75	26.04	26.75	41,361
27 Jun 13	26.75000 +0.55	26.75	25.72	26.26	42,179
26 Jun 13	26.20000 +0.61	26.32	25.49	25.61	45,693
25 Jun 13	25.59000 +0.14	25.80	25.41	25.41	39,412
24 Jun 13	25.45000 -0.56	26.21	25.40	26.20	63,098
21 Jun 13	26.01000 -0.82	26.95	26.00	26.71	56,491
20 Jun 13	26.83000 -1.58	27.47	26.81	27.20	64,686
19 Jun 13	28.41000 -0.14	28.70	28.16	28.50	19,609
18 Jun 13	28.55000 -0.02	28.69	28.40	28.59	42,706
17 Jun 13	28.57000 +0.67	28.57	27.95	28.09	40,438
14 Jun 13	27.90000 +0.02	28.12	27.50	28.00	37,006
13 Jun 13	27.88000 +0.37	27.96	27.22	27.59	25,675
12 Jun 13	27.51000 -0.27	28.09	27.51	27.90	22,855
11 Jun 13	27.78000 -0.40	28.27	27.51	28.23	41,019
10 Jun 13	28.18000 +0.18	28.30	28.00	28.00	15,206
07 Jun 13	28.00000 -0.01	28.30	27.77	28.08	62,182
06 Jun 13	28.01000 -0.56	28.66	27.90	28.57	41,114
05 Jun 13	28.57000 -0.13	29.37	28.49	28.64	27,972
04 Jun 13	28.70000 +0.14	28.94	28.51	28.66	29,260
03 Jun 13	28.56000 -0.23	28.90	28.31	28.70	50,574
31 May 13	28.79000 -0.21	29.06	28.49	29.06	128,787
30 May 13	29.00000 +0.17	29.16	28.67	28.71	62,691
29 May 13	28.83000 -0.54	29.37	28.71	29.37	43,905
28 May 13	29.37000 +0.36	29.66	29.01	29.01	29,145
27 May 13	29.01000 +0.06	29.10	28.86	28.86	8,233
24 May 13	28.95000 -0.37	29.41	28.81	29.34	29,397
23 May 13	29.32000 +0.00	29.38	28.70	29.14	75,424
22 May 13	29.32000 -0.20	29.50	29.15	29.50	92,253
21 May 13	29.52000 +0.01	29.68	29.15	29.45	54,300
20 May 13	29.51000 +0.22	29.70	28.97	29.25	71,164
17 May 13	29.29000 +0.29	29.29	28.72	28.90	45,976
16 May 13	29.00000 +0.00	29.09	28.80	29.00	39,575
15 May 13	29.00000 +0.11	29.10	28.80	28.81	44,267
14 May 13	28.89000 +0.43	28.90	28.45	28.50	82,534
13 May 13	28.46000 +0.26	28.60	28.07	28.23	62,128
10 May 13	28.20000 +0.63	28.26	27.46	27.72	79,185
09 May 13	27.57000 +0.17	27.60	27.01	27.27	51,947
08 May 13	27.40000 +0.00	27.66	27.13	27.45	69,774
07 May 13	27.40000 +0.39	27.80	26.86	27.10	130,528
06 May 13	27.01000 +0.33	27.10	26.75	26.76	40,087
03 May 13	26.68000 -0.01	27.05	26.56	26.69	139,772
02 May 13	26.69000 -0.67	27.20	26.26	27.19	148,796
30 Apr 13	27.36000 -3.39	29.40	27.00	29.28	389,719
29 Apr 13	30.75000 +0.25	30.83	30.42	30.50	36,470
26 Apr 13	30.50000 -0.68	31.24	30.31	31.24	50,017
25 Apr 13	31.18000 +0.13	31.30	31.05	31.20	56,243
24 Apr 13	31.05000 -0.19	31.25	31.01	31.25	23,755
23 Apr 13	31.24000 +0.62	31.37	30.65	30.65	49,457
22 Apr 13	30.62000 -0.08	31.10	30.45	30.70	35,295
19 Apr 13	30.70000 -0.10	30.85	30.46	30.80	102,560
18 Apr 13	30.80000 +0.23	31.03	30.57	30.75	76,406
17 Apr 13	30.57000 -1.00	31.70	30.41	31.61	115,213
16 Apr 13	31.57000 -0.02	31.72	31.12	31.40	55,646
15 Apr 13	31.59000 -0.28	31.94	31.30	31.94	38,044
12 Apr 13	31.87000 -0.48	32.50	31.81	32.50	41,059
11 Apr 13	32.35000 +0.56	33.09	31.70	31.80	129,339
10 Apr 13	31.79000 +1.29	31.79	30.50	30.50	101,775
09 Apr 13	30.50000 +0.43	30.50	29.89	30.10	66,270
08 Apr 13	30.07000 -0.27	30.60	29.39	30.34	50,145
05 Apr 13	30.34000 -0.86	31.00	30.18	30.97	37,479
04 Apr 13	31.20000 -0.13	31.35	30.90	31.35	56,945
03 Apr 13	31.33000 -0.07	31.50	31.23	31.50	21,920
02 Apr 13	31.40000 +0.50	31.49	30.78	30.85	41,201
28 Mar 13	30.90000 -0.14	31.20	30.80	31.04	48,356
27 Mar 13	31.04000 -0.60	31.55	30.65	31.55	52,120
26 Mar 13	31.64000 +0.25	31.65	31.46	31.48	26,447
25 Mar 13	31.39000 -0.70	32.74	31.37	32.10	64,492
22 Mar 13	32.09000 +0.21	32.10	31.48	31.80	30,350
21 Mar 13	31.88000 -0.39	32.25	31.66	32.25	61,356
20 Mar 13	32.27000 +0.02	32.70	32.25	32.27	194,717
19 Mar 13	32.25000 -0.14	32.44	32.25	32.39	58,217
18 Mar 13	32.39000 -0.05	32.42	32.15	32.25	44,569
15 Mar 13	32.44000 +0.04	32.44	32.35	32.40	36,351
14 Mar 13	32.40000 -0.05	32.52	32.30	32.40	37,661
13 Mar 13	32.45000 +0.05	32.45	32.25	32.40	39,718
12 Mar 13	32.40000 -0.20	32.85	32.40	32.64	171,098
11 Mar 13	32.60000 +0.22	32.61	32.30	32.35	181,952
08 Mar 13	32.38000 +0.52	32.38	31.66	31.66	25,930
07 Mar 13	31.86000 -0.09	32.11	31.50	31.95	52,156
06 Mar 13	31.95000 +0.05	32.00	31.70	31.90	59,697
05 Mar 13	31.90000 +1.80	31.90	30.07	30.07	94,111
04 Mar 13	30.10000 -0.30	30.44	28.65	30.06	90,782
01 Mar 13	30.40000 -0.15	30.65	29.86	30.50	66,690
28 Feb 13	30.55000 -0.39	31.00	30.39	31.00	188,554
27 Feb 13	30.94000 -0.01	31.03	30.81	30.90	276,853
26 Feb 13	30.95000 -0.32	31.10	30.80	31.10	37,240
25 Feb 13	31.27000 -0.09	31.68	31.20	31.35	57,978
22 Feb 13	31.36000 +0.78	31.48	30.51	30.51	93,409
21 Feb 13	30.58000 -0.62	31.20	30.47	31.10	69,095
20 Feb 13	31.20000 -0.05	31.50	31.11	31.12	30,888
19 Feb 13	31.25000 +0.46	31.25	30.79	30.80	56,925
18 Feb 13	30.79000 +0.04	30.80	30.49	30.60	78,070
15 Feb 13	30.75000 +0.70	30.87	29.95	30.00	96,217
14 Feb 13	30.05000 -0.01	30.15	29.67	30.00	39,152
13 Feb 13	30.06000 +0.17	30.38	29.90	29.90	45,727
12 Feb 13	29.89000 +0.15	30.02	29.74	29.74	36,734
11 Feb 13	29.74000 +0.14	30.05	29.47	29.50	78,168
08 Feb 13	29.60000 +0.40	29.63	29.15	29.25	56,753
07 Feb 13	29.20000 -0.11	29.35	28.72	29.35	42,476
06 Feb 13	29.31000 +0.31	29.40	28.99	29.00	85,325
05 Feb 13	29.00000 +0.00	29.05	28.93	29.00	35,903
04 Feb 13	29.00000 -0.36	29.40	28.90	29.14	42,484
01 Feb 13	29.36000 +1.06	29.47	28.30	28.30	65,414
31 Jan 13	28.30000 +0.20	28.39	27.93	28.10	42,838
30 Jan 13	28.10000 -0.54	28.75	27.61	28.60	62,462
29 Jan 13	28.64000 -0.51	28.89	28.31	28.85	64,701
28 Jan 13	29.15000 +0.25	29.20	28.87	28.90	21,609
25 Jan 13	28.90000 +0.19	29.07	28.70	28.75	93,256
24 Jan 13	28.71000 +0.27	28.71	28.28	28.35	31,529
23 Jan 13	28.44000 +0.32	28.44	27.60	28.15	34,315
22 Jan 13	28.12000 -0.58	28.91	28.01	28.64	51,869
21 Jan 13	28.70000 +0.64	28.70	28.00	28.10	43,066
18 Jan 13	28.06000 +0.11	28.10	27.90	28.00	70,377
17 Jan 13	27.95000 +0.63	27.95	27.30	27.30	33,039
16 Jan 13	27.32000 +0.17	27.47	26.95	27.19	25,792
15 Jan 13	27.15000 +0.20	27.35	26.95	27.00	21,975
14 Jan 13	26.95000 -0.11	27.48	26.95	27.10	120,129
11 Jan 13	27.06000 -0.07	27.24	27.05	27.10	133,778
10 Jan 13	27.13000 -0.02	27.25	27.01	27.20	58,898
09 Jan 13	27.15000 +0.10	27.25	27.05	27.10	117,489
08 Jan 13	27.05000 +0.05	27.40	27.00	27.05	43,489
07 Jan 13	27.00000 +0.44	27.00	26.50	26.55	31,511
04 Jan 13	26.56000 +0.56	26.56	25.90	26.00	15,481
03 Jan 13	26.00000 -0.54	26.60	25.95	26.55	24,617
02 Jan 13	26.54000 +0.39	26.54	26.15	26.15	25,193
31 Dec 12	26.15000 +0.09	26.23	26.05	26.23	2,665
28 Dec 12	26.06000 -0.30	26.45	26.06	26.30	24,172
27 Dec 12	26.36000 -0.07	26.50	26.15	26.35	8,768
24 Dec 12	26.43000 +0.02	26.45	26.40	26.45	16,927
21 Dec 12	26.40500 -0.31	26.85	26.41	26.85	42,586
20 Dec 12	26.71500 -0.22	26.95	26.70	26.95	17,149
19 Dec 12	26.93000 -0.15	27.20	26.85	27.05	36,142
18 Dec 12	27.08000 +0.46	27.56	26.65	26.65	51,895
17 Dec 12	26.62000 +0.44	26.62	25.88	26.11	41,789
14 Dec 12	26.18500 -0.22	26.40	26.10	26.40	15,800
13 Dec 12	26.40000 -0.44	26.85	26.32	26.75	18,499
12 Dec 12	26.84000 +0.34	26.86	26.49	26.49	18,899
11 Dec 12	26.50000 +0.57	26.50	25.82	25.90	43,652
10 Dec 12	25.93500 -0.16	26.10	25.85	26.10	6,110
07 Dec 12	26.09500 +0.52	26.09	25.55	25.55	38,183
06 Dec 12	25.57500 -0.02	25.79	25.48	25.50	20,734
05 Dec 12	25.59500 +0.22	25.59	25.15	25.31	48,758
04 Dec 12	25.38000 +0.07	25.39	25.25	25.25	12,533
03 Dec 12	25.30500 -0.10	25.40	25.30	25.33	6,451
30 Nov 12	25.40500 +0.41	25.51	25.05	25.05	29,582
29 Nov 12	24.99500 +0.52	25.10	24.43	24.43	69,718
28 Nov 12	24.47500 -0.32	24.80	24.35	24.75	65,269
27 Nov 12	24.80000 -0.20	25.00	24.75	25.00	7,922
26 Nov 12	25.00000 -0.15	25.34	24.98	25.00	28,803
23 Nov 12	25.15000 +0.35	25.15	24.61	24.80	29,506
22 Nov 12	24.80000 -0.10	24.86	24.70	24.80	11,027
21 Nov 12	24.90000 +0.13	24.90	24.72	24.74	9,943
20 Nov 12	24.77000 +0.05	24.77	24.50	24.65	18,856
19 Nov 12	24.72000 +0.50	24.75	24.34	24.34	11,223
16 Nov 12	24.22000 -0.38	24.65	24.15	24.57	21,027
15 Nov 12	24.59500 -0.25	24.75	24.44	24.75	18,834
14 Nov 12	24.84500 +0.13	24.84	24.55	24.70	22,044
13 Nov 12	24.72000 -0.57	25.20	24.60	25.20	37,344
12 Nov 12	25.28500 -0.24	25.70	25.10	25.68	26,757
09 Nov 12	25.52500 +0.13	25.58	25.17	25.53	32,277
08 Nov 12	25.40000 +0.10	25.59	25.35	25.50	50,031
07 Nov 12	25.30000 +0.20	25.50	25.16	25.16	18,376
06 Nov 12	25.10000 +0.39	25.36	24.79	24.79	26,392
05 Nov 12	24.71500 -0.22	24.95	24.60	24.95	8,304
02 Nov 12	24.93500 +0.68	24.95	24.20	24.30	17,362
01 Nov 12	24.25000 -0.01	24.32	24.17	24.30	13,074
31 Oct 12	24.26500 -0.34	24.78	24.20	24.55	35,705
30 Oct 12	24.60000 +0.49	24.90	24.11	24.11	32,442
29 Oct 12	24.11500 -0.18	24.27	24.01	24.27	9,684
26 Oct 12	24.30000 -0.48	24.75	24.19	24.75	16,053
25 Oct 12	24.78000 -0.13	24.95	24.75	24.85	15,307
24 Oct 12	24.91000 +0.49	24.92	24.45	24.45	54,719
23 Oct 12	24.41500 +0.02	24.44	24.24	24.35	33,309
22 Oct 12	24.40000 -0.20	24.67	24.28	24.55	28,901
19 Oct 12	24.60000 -0.24	24.93	24.60	24.85	18,103
18 Oct 12	24.84000 -0.01	24.90	24.58	24.90	17,579
17 Oct 12	24.85000 -0.10	25.15	24.75	25.15	210,950
16 Oct 12	24.95500 +0.35	25.20	24.67	24.70	109,353
15 Oct 12	24.60000 +0.41	24.70	24.16	24.16	33,051
12 Oct 12	24.19500 -0.17	24.35	24.11	24.35	12,375
11 Oct 12	24.36000 +0.09	24.43	24.25	24.35	9,024
10 Oct 12	24.27500 -0.49	24.80	24.27	24.75	298,575
09 Oct 12	24.76000 -0.07	24.89	24.74	24.82	23,279
08 Oct 12	24.83500 -0.10	25.05	24.83	24.85	20,124
05 Oct 12	24.93000 +0.67	25.03	24.35	24.35	49,925
04 Oct 12	24.26000 -0.19	24.40	24.01	24.40	39,671
03 Oct 12	24.45000 -0.30	24.85	24.35	24.75	41,769
02 Oct 12	24.75500 -0.50	25.50	24.75	25.25	31,221
01 Oct 12	25.25000 +0.36	25.70	24.89	25.01	114,824
28 Sep 12	24.89000 -0.11	25.25	24.89	25.10	31,078
27 Sep 12	25.00000 +0.24	25.08	24.75	24.75	35,476
26 Sep 12	24.76500 -0.94	25.72	24.76	25.72	42,857
25 Sep 12	25.70000 +0.55	25.93	25.30	25.32	74,704
24 Sep 12	25.15000 -0.18	25.42	25.08	25.42	22,591
21 Sep 12	25.33500 +0.19	25.42	25.00	25.09	56,240
20 Sep 12	25.14000 -0.05	25.25	24.85	25.15	24,563
19 Sep 12	25.19000 -0.24	25.49	25.15	25.45	31,176
18 Sep 12	25.43000 -0.26	25.68	25.32	25.68	27,618
17 Sep 12	25.69000 +0.22	25.80	25.35	25.35	46,171
14 Sep 12	25.47500 +0.33	25.50	25.17	25.17	30,992
13 Sep 12	25.15000 +0.00	25.15	24.96	25.05	29,879
12 Sep 12	25.15000 +0.48	25.17	24.61	24.68	59,197
11 Sep 12	24.67000 +0.05	24.67	24.20	24.59	26,969
10 Sep 12	24.62000 +0.17	24.62	24.30	24.30	18,474
07 Sep 12	24.45000 +0.29	24.49	24.10	24.23	39,009
06 Sep 12	24.16000 +0.06	24.35	23.80	24.00	30,416
05 Sep 12	24.10000 +0.45	24.15	23.65	23.70	23,681
04 Sep 12	23.64500 -0.20	23.85	23.45	23.84	21,421
03 Sep 12	23.84500 -0.03	23.99	23.71	23.95	8,753
31 Aug 12	23.88000 +0.48	24.10	23.36	23.36	32,649
30 Aug 12	23.40000 +0.19	23.45	23.20	23.20	18,217
29 Aug 12	23.21000 -0.14	23.40	23.21	23.30	25,034
28 Aug 12	23.35000 +0.33	23.35	22.95	23.10	17,587
27 Aug 12	23.02000 +0.16	23.05	22.75	22.80	11,397
24 Aug 12	22.86000 +0.11	22.89	22.44	22.75	16,641
23 Aug 12	22.75000 +0.05	22.99	22.55	22.75	16,592
22 Aug 12	22.70000 -0.07	22.85	22.60	22.75	58,766
21 Aug 12	22.77000 +0.02	22.80	22.69	22.75	74,554
20 Aug 12	22.75000 +0.00	22.85	22.70	22.75	14,480
17 Aug 12	22.75000 +0.55	22.77	22.20	22.20	38,636
16 Aug 12	22.20000 +0.10	22.35	22.05	22.13	18,785
15 Aug 12	22.10000 -0.17	22.33	22.10	22.31	8,526
14 Aug 12	22.27000 -0.49	22.80	22.27	22.70	6,993
13 Aug 12	22.76000 +0.11	22.80	22.61	22.61	14,786
10 Aug 12	22.64500 -0.10	22.80	22.42	22.72	19,961
09 Aug 12	22.75000 +0.15	22.75	22.57	22.60	45,515
08 Aug 12	22.60000 -0.17	22.79	22.52	22.77	12,742
07 Aug 12	22.77000 -0.03	22.80	22.62	22.80	22,135
06 Aug 12	22.80000 +0.05	22.80	22.70	22.80	27,959
03 Aug 12	22.75000 +0.20	22.79	22.64	22.67	24,894
02 Aug 12	22.55000 -0.30	22.90	22.42	22.90	44,862
01 Aug 12	22.85000 -0.10	22.95	22.75	22.95	23,312
31 Jul 12	22.95000 -0.05	23.00	22.81	23.00	34,165
30 Jul 12	23.00000 +0.00	23.00	22.89	23.00	49,337
27 Jul 12	22.99500 +0.00	23.02	22.80	23.00	20,948
26 Jul 12	23.00000 +0.05	23.05	22.90	23.00	41,754
25 Jul 12	22.95000 +0.03	23.19	22.84	23.00	39,840
24 Jul 12	22.91500 -0.01	23.08	22.85	23.00	104,659
23 Jul 12	22.93000 -0.47	23.32	22.59	23.31	31,256
20 Jul 12	23.40000 +0.25	23.40	22.92	23.30	55,547
19 Jul 12	23.15000 +0.26	23.20	22.90	22.99	30,373
18 Jul 12	22.88500 +1.28	22.89	21.60	21.64	22,588
17 Jul 12	21.60000 -0.32	22.15	21.60	21.90	27,442
16 Jul 12	21.92500 -0.53	22.41	21.80	22.36	39,886
13 Jul 12	22.45000 -0.01	22.65	22.36	22.50	33,399
12 Jul 12	22.46500 -0.43	22.99	22.47	22.91	34,701
11 Jul 12	22.90000 -0.07	22.96	22.72	22.89	38,784
10 Jul 12	22.97000 -0.03	23.41	22.80	22.95	35,982
09 Jul 12	23.00000 +0.26	23.08	22.56	22.70	35,676
06 Jul 12	22.74000 +0.29	23.42	22.40	22.40	71,374
05 Jul 12	22.45000 -0.40	23.00	22.35	22.80	31,762
04 Jul 12	22.85000 -0.40	23.16	22.80	23.15	14,490
03 Jul 12	23.25000 -0.03	23.38	23.00	23.28	14,359
02 Jul 12	23.28500 +1.41	23.30	21.91	21.95	67,290
29 Jun 12	21.87500 +1.32	21.94	20.70	20.75	73,289
28 Jun 12	20.55500 +0.33	20.56	19.95	20.41	36,437
27 Jun 12	20.23000 +0.68	21.10	19.50	19.55	67,421
26 Jun 12	19.54500 +0.25	19.60	19.20	19.20	33,129
25 Jun 12	19.30000 -0.34	19.49	19.20	19.40	522,549
22 Jun 12	19.63500 -0.32	20.45	19.50	20.45	671,646
21 Jun 12	19.96000 -0.17	20.53	19.86	20.13	176,532
20 Jun 12	20.13000 -0.52	20.24	19.89	20.24	32,106
19 Jun 12	20.65000 +0.34	20.90	20.12	20.12	32,018
18 Jun 12	20.31000 -0.19	21.47	20.13	21.32	20,088
15 Jun 12	20.50000 +0.64	20.69	19.56	19.56	29,886
14 Jun 12	19.86000 -0.29	20.48	19.77	20.15	14,654
13 Jun 12	20.15000 -0.19	20.94	20.14	20.39	25,290
12 Jun 12	20.34500 -0.50	21.20	20.25	20.85	32,145
11 Jun 12	20.84000 -0.24	21.68	20.84	21.50	18,990
08 Jun 12	21.08000 -0.62	21.49	20.81	21.37	17,816
07 Jun 12	21.70000 +0.40	21.77	20.81	21.33	25,557
06 Jun 12	21.30500 +0.37	21.65	20.56	20.56	25,825
05 Jun 12	20.93500 +0.35	21.00	20.49	20.74	13,976
04 Jun 12	20.58500 -0.31	20.73	20.06	20.72	20,307
01 Jun 12	20.89500 -0.82	21.72	20.80	21.72	14,947
31 May 12	21.72000 +0.44	21.77	21.34	21.34	27,876
30 May 12	21.28000 -0.35	21.83	21.17	21.62	33,101
29 May 12	21.63500 +0.41	21.70	20.77	21.32	11,804
28 May 12	21.23000 +0.03	21.85	21.20	21.20	7,199
25 May 12	21.20000 +0.32	21.42	20.89	20.89	19,821
24 May 12	20.88500 +0.19	21.29	20.35	20.78	20,138
23 May 12	20.69500 -0.32	21.22	20.61	20.97	12,582
22 May 12	21.01500 +0.04	21.45	20.73	21.08	64,936
21 May 12	20.97500 -0.14	21.50	20.98	21.10	23,906
18 May 12	21.11500 -0.11	21.20	20.63	21.10	34,135
17 May 12	21.23000 -0.09	21.60	21.22	21.39	13,887
16 May 12	21.32000 -0.25	22.00	21.26	21.26	20,120
15 May 12	21.56500 -0.24	22.21	21.35	22.00	20,263
14 May 12	21.81000 -0.30	22.43	21.81	22.15	24,271
11 May 12	22.11000 -0.04	22.27	21.90	22.08	16,108
10 May 12	22.15000 +0.49	22.40	21.08	22.40	30,284
09 May 12	21.65500 -0.39	22.48	21.42	22.11	30,274
08 May 12	22.04000 -0.65	22.69	22.00	22.53	50,789
07 May 12	22.69500 +0.10	22.89	21.95	22.19	36,266
04 May 12	22.59000 +0.89	22.98	21.89	21.90	93,451
03 May 12	21.70000 -0.10	21.99	21.57	21.88	22,847
02 May 12	21.80500 -0.13	22.22	21.51	22.00	29,816
30 Apr 12	21.93000 -0.31	22.35	21.42	22.13	16,552
27 Apr 12	22.23500 +0.65	22.30	21.18	21.36	16,378
26 Apr 12	21.58500 +0.08	21.89	21.25	21.70	25,203
25 Apr 12	21.50000 +0.65	21.74	21.00	21.00	32,685
24 Apr 12	20.85000 +0.18	21.07	20.66	20.67	14,616
23 Apr 12	20.67000 -1.06	21.39	20.65	21.39	21,905
20 Apr 12	21.73000 -0.07	22.18	21.41	21.80	29,307
19 Apr 12	21.79500 -0.41	22.32	21.79	22.32	59,139
18 Apr 12	22.20500 -0.06	22.40	22.10	22.30	14,201
17 Apr 12	22.26500 +0.11	22.35	22.03	22.16	37,232
16 Apr 12	22.15000 -0.27	22.33	21.91	22.24	42,808
13 Apr 12	22.41500 -0.09	23.25	22.13	22.48	71,765
12 Apr 12	22.51000 +0.09	22.81	22.05	22.48	45,985
11 Apr 12	22.42500 +0.41	22.76	21.70	21.94	37,114
10 Apr 12	22.01000 -0.76	23.00	22.01	22.43	30,974
05 Apr 12	22.77000 +0.08	23.08	22.52	22.67	14,020
04 Apr 12	22.69000 -0.97	23.60	22.52	23.50	45,128
03 Apr 12	23.65500 -0.25	24.07	23.43	23.97	68,999
02 Apr 12	23.90500 +0.03	24.28	23.87	24.05	67,251
30 Mar 12	23.88000 -0.01	24.36	23.85	24.00	34,531
29 Mar 12	23.88500 -0.44	24.46	23.86	24.45	18,637
28 Mar 12	24.33000 -0.18	24.78	24.25	24.56	30,638
27 Mar 12	24.51000 +0.09	24.76	24.41	24.41	26,775
26 Mar 12	24.41500 +0.37	24.43	23.92	24.05	38,886
23 Mar 12	24.05000 -0.48	24.74	23.86	24.57	40,607
22 Mar 12	24.53000 -0.16	24.70	23.76	24.67	65,210
21 Mar 12	24.69500 -0.16	25.00	24.45	24.86	74,407
20 Mar 12	24.85000 +0.03	24.88	24.49	24.82	41,406
19 Mar 12	24.82000 +0.01	24.95	24.42	24.69	27,526
16 Mar 12	24.81000 -0.17	25.11	24.52	25.00	378,858
15 Mar 12	24.98000 +0.18	25.07	24.42	24.80	48,602
14 Mar 12	24.80000 +0.02	24.98	24.38	24.80	20,985
13 Mar 12	24.77500 +0.52	24.82	24.00	24.39	36,147
12 Mar 12	24.25000 +0.19	24.36	24.00	24.04	36,293
09 Mar 12	24.06000 +0.12	24.48	24.01	24.19	48,012
08 Mar 12	23.94000 +0.11	24.25	23.66	23.95	117,297
07 Mar 12	23.83000 -0.34	24.09	22.75	23.03	94,172
06 Mar 12	24.17000 -0.98	25.35	24.00	25.33	52,443
05 Mar 12	25.15000 -0.26	25.35	25.05	25.07	205,846
02 Mar 12	25.40500 +0.45	25.56	24.84	24.90	85,336
01 Mar 12	24.95500 +0.13	24.95	24.50	24.50	31,109
29 Feb 12	24.82500 -0.06	24.89	23.82	24.34	55,210
28 Feb 12	24.89000 +0.31	24.92	24.51	24.59	30,090
27 Feb 12	24.58000 -0.07	24.75	24.06	24.59	71,973
24 Feb 12	24.64500 +0.38	24.78	23.62	24.23	83,434
23 Feb 12	24.27000 +0.17	24.52	24.05	24.05	49,900
22 Feb 12	24.10000 +0.00	24.33	24.05	24.06	43,194
21 Feb 12	24.10000 -0.18	24.47	24.03	24.08	132,053
20 Feb 12	24.28500 -0.41	24.60	23.63	24.38	97,095
17 Feb 12	24.69000 +0.58	24.69	24.06	24.20	27,635
16 Feb 12	24.11000 -0.06	24.23	23.80	23.83	120,499
15 Feb 12	24.17500 +0.67	24.30	23.64	23.64	101,294
14 Feb 12	23.50000 +0.13	23.73	22.91	23.33	74,697
13 Feb 12	23.37500 +0.47	23.38	22.95	23.01	27,323
10 Feb 12	22.90500 -0.11	23.05	22.85	22.85	30,317
09 Feb 12	23.02000 +0.12	23.06	22.81	23.00	155,715
08 Feb 12	22.90000 +0.19	22.96	22.69	22.90	35,011
07 Feb 12	22.71000 -0.12	23.00	22.26	23.00	36,920
06 Feb 12	22.83000 -0.01	23.00	22.20	22.61	35,201
03 Feb 12	22.84500 +0.67	22.85	22.20	22.20	34,342
02 Feb 12	22.17000 +0.09	22.29	21.95	22.16	40,013
01 Feb 12	22.07500 +0.94	22.20	21.14	21.20	105,641
31 Jan 12	21.13500 +1.14	21.45	20.30	20.30	106,655
30 Jan 12	19.99500 -0.23	20.09	19.65	20.05	40,238
27 Jan 12	20.22500 +0.43	20.56	19.42	19.88	57,057
26 Jan 12	19.80000 +0.32	20.03	19.64	19.67	28,968
25 Jan 12	19.48000 -0.17	19.80	18.95	19.80	75,618
24 Jan 12	19.65000 -0.47	19.90	19.61	19.89	44,951
23 Jan 12	20.12000 -0.33	20.35	19.89	20.11	48,734
20 Jan 12	20.45500 +0.03	20.59	19.85	20.42	82,674
19 Jan 12	20.42000 +0.42	20.60	19.97	19.97	62,638
18 Jan 12	20.00000 +0.06	20.07	19.68	19.96	35,418
17 Jan 12	19.94000 +0.32	19.99	19.62	19.78	33,626
16 Jan 12	19.62500 +0.27	19.70	18.89	19.12	40,721
13 Jan 12	19.35000 +0.09	19.61	19.22	19.27	35,747
12 Jan 12	19.26000 +0.30	19.35	18.97	18.97	22,782
11 Jan 12	18.96500 -0.16	19.50	18.89	19.27	46,362
10 Jan 12	19.12000 +0.25	19.30	18.92	18.92	55,185
09 Jan 12	18.87000 +0.32	19.16	18.62	18.67	73,852
06 Jan 12	18.55000 +0.63	18.73	17.99	18.00	76,037
05 Jan 12	17.91500 -0.54	18.47	17.78	18.46	52,332
04 Jan 12	18.46000 -0.30	19.09	18.35	18.84	63,010
03 Jan 12	18.75500 -0.02	19.26	18.65	18.91	48,169
02 Jan 12	18.77500 +0.58	18.80	18.21	18.23	26,108
30 Dec 11	18.19000 +0.05	18.25	18.06	18.13	15,378
29 Dec 11	18.14000 +0.19	18.17	17.95	17.95	17,863
28 Dec 11	17.95000 -0.13	18.26	17.90	18.23	26,107
27 Dec 11	18.08500 -0.03	18.25	18.00	18.10	15,504
23 Dec 11	18.11000 -0.07	18.35	18.09	18.30	32,270
22 Dec 11	18.18500 -0.03	18.38	18.00	18.26	84,891
21 Dec 11	18.21500 -0.28	18.90	18.07	18.80	42,137
20 Dec 11	18.50000 +0.15	18.61	17.91	18.26	147,817
19 Dec 11	18.35000 -0.17	19.19	18.20	18.33	74,884
16 Dec 11	18.52000 +0.00	18.98	18.15	18.52	86,484
15 Dec 11	18.52000 +0.70	19.27	17.59	17.87	201,541
14 Dec 11	17.82000 -1.39	18.84	17.57	18.44	125,520
13 Dec 11	19.21000 -0.52	19.82	18.87	19.58	117,358
12 Dec 11	19.72500 -0.98	20.98	19.73	20.74	146,942
09 Dec 11	20.71000 +0.49	20.71	20.06	20.22	44,669
08 Dec 11	20.21500 -0.59	21.19	20.13	20.91	92,849
07 Dec 11	20.81000 -0.38	21.67	20.50	21.34	87,076
06 Dec 11	21.18500 -0.70	22.18	21.18	21.69	71,191
05 Dec 11	21.89000 +1.14	22.47	20.83	21.21	116,814
02 Dec 11	20.75000 +0.03	21.32	20.39	20.90	90,676
01 Dec 11	20.72000 +0.23	20.84	20.10	20.60	79,298
30 Nov 11	20.49000 +1.08	20.49	19.19	19.30	106,905
29 Nov 11	19.40500 -0.16	19.53	19.16	19.53	51,694
28 Nov 11	19.56500 +1.30	19.57	18.36	18.36	27,404
25 Nov 11	18.26500 +0.18	18.40	17.95	18.08	19,703
24 Nov 11	18.08500 +0.40	18.40	17.72	17.76	84,446
23 Nov 11	17.68500 -0.56	18.24	17.67	18.13	65,446
22 Nov 11	18.24000 -0.42	18.66	18.15	18.66	46,472
21 Nov 11	18.66000 -0.84	19.50	18.55	19.50	68,394
18 Nov 11	19.50000 +0.07	19.75	19.31	19.50	48,858
17 Nov 11	19.43500 -0.57	20.00	19.34	20.00	30,898
16 Nov 11	20.00000 -0.45	20.62	19.96	20.44	108,635
15 Nov 11	20.45000 +0.60	20.45	19.48	19.80	72,551
14 Nov 11	19.85000 -0.22	20.20	19.74	20.20	15,132
11 Nov 11	20.06500 +0.61	20.17	19.53	19.56	46,709
10 Nov 11	19.45000 -0.67	20.12	19.16	19.99	79,622
09 Nov 11	20.12000 -0.56	20.99	19.95	20.98	33,017
08 Nov 11	20.68000 +0.68	21.10	20.14	20.15	65,221
07 Nov 11	20.00000 -0.14	20.19	19.88	20.19	50,224
04 Nov 11	20.14000 -0.61	20.79	20.14	20.77	92,902
03 Nov 11	20.75000 +0.45	20.85	20.07	20.21	46,517
02 Nov 11	20.30000 +0.26	21.11	19.92	20.09	65,589
01 Nov 11	20.04000 -0.58	20.39	19.80	20.33	73,714
31 Oct 11	20.62000 -0.13	20.91	20.50	20.87	36,626
28 Oct 11	20.75000 -0.34	21.10	20.50	21.09	52,017
27 Oct 11	21.09000 +0.95	21.09	20.52	20.52	53,321
26 Oct 11	20.14000 +0.01	20.38	19.88	20.03	17,086
25 Oct 11	20.13000 +0.20	20.22	19.55	19.93	29,280
24 Oct 11	19.93000 -0.35	20.38	19.69	20.38	68,910
21 Oct 11	20.28000 +0.53	20.39	19.65	19.85	40,576
20 Oct 11	19.75500 -0.37	20.13	19.57	19.65	30,518
19 Oct 11	20.12500 -0.21	20.42	19.82	20.40	46,008
18 Oct 11	20.33500 +0.01	20.60	19.92	20.10	77,358
17 Oct 11	20.32000 -0.22	20.89	20.00	20.89	37,675
14 Oct 11	20.54000 +0.18	20.70	20.07	20.35	68,462
13 Oct 11	20.36000 -0.59	21.20	20.24	20.91	132,021
12 Oct 11	20.95000 +0.28	20.95	20.25	20.67	88,124
11 Oct 11	20.67500 +0.01	20.80	20.27	20.73	46,794
10 Oct 11	20.66000 +0.43	20.85	19.83	20.22	37,431
07 Oct 11	20.23000 +0.65	20.30	19.48	19.75	49,696
06 Oct 11	19.58000 +0.58	19.58	18.93	19.20	62,931
05 Oct 11	18.99500 +0.80	19.00	18.20	18.74	145,070
04 Oct 11	18.20000 -0.92	19.10	17.90	19.10	173,751
03 Oct 11	19.12000 -1.27	20.00	19.01	20.00	55,216
30 Sep 11	20.39500 +0.20	20.74	20.00	20.66	71,138
29 Sep 11	20.19000 -0.42	20.85	19.84	20.62	83,840
28 Sep 11	20.61500 -1.78	23.49	20.56	22.94	148,315
27 Sep 11	22.40000 +2.59	22.40	19.79	19.89	129,437
26 Sep 11	19.81000 +1.43	19.88	17.85	18.07	85,021
23 Sep 11	18.37500 -0.63	19.00	17.56	18.99	92,676
22 Sep 11	19.00000 -1.05	19.65	18.86	19.65	60,845
21 Sep 11	20.04500 -0.33	20.45	19.78	20.17	57,772
20 Sep 11	20.37500 +0.26	20.69	20.00	20.01	34,421
19 Sep 11	20.11500 -0.64	20.34	20.00	20.30	43,303
16 Sep 11	20.75500 +0.50	20.75	20.09	20.58	72,815
15 Sep 11	20.25500 +0.82	20.42	19.60	19.65	52,452
14 Sep 11	19.43500 +0.23	19.66	18.90	19.01	37,130
13 Sep 11	19.20000 -0.03	19.50	18.25	19.50	138,986
12 Sep 11	19.23000 -1.10	19.94	18.77	19.94	65,436
09 Sep 11	20.33000 -0.89	21.11	20.19	21.00	57,908
08 Sep 11	21.22000 -0.20	21.66	20.90	21.66	62,910
07 Sep 11	21.42000 +0.94	21.85	20.56	21.12	129,104
06 Sep 11	20.48000 -0.51	21.05	20.14	20.88	66,226
05 Sep 11	20.99000 -1.75	22.11	20.51	22.11	100,496
02 Sep 11	22.74000 -1.15	23.51	22.51	23.51	74,717
01 Sep 11	23.88500 +0.01	23.94	23.00	23.84	47,784
31 Aug 11	23.87000 +1.17	24.09	22.78	23.00	68,086
30 Aug 11	22.70500 +0.22	23.00	22.20	22.67	55,251
29 Aug 11	22.48500 +0.57	22.83	22.19	22.41	27,292
26 Aug 11	21.92000 -0.27	22.52	21.43	22.19	97,584
25 Aug 11	22.19500 +0.13	22.69	22.00	22.39	50,864
24 Aug 11	22.07000 +0.47	22.77	21.70	21.95	65,886
23 Aug 11	21.60500 +0.24	22.05	21.50	21.88	90,231
22 Aug 11	21.36500 +0.60	22.05	20.85	20.88	73,812
19 Aug 11	20.76500 -0.33	21.32	20.09	21.11	71,835
18 Aug 11	21.09000 -1.41	22.47	20.74	22.47	59,322
17 Aug 11	22.50000 -0.10	22.74	22.21	22.59	65,748
16 Aug 11	22.60000 -0.36	23.03	22.10	23.03	33,719
15 Aug 11	22.96000 -0.04	23.28	22.00	23.11	71,034
12 Aug 11	23.00000 +0.57	23.20	21.90	22.69	88,395
11 Aug 11	22.43500 +1.15	22.70	20.75	21.81	84,077
10 Aug 11	21.28500 -0.56	22.98	20.89	22.34	113,792
09 Aug 11	21.84000 +0.40	21.93	19.50	20.80	192,871
08 Aug 11	21.44500 -1.42	22.84	21.20	22.49	71,049
05 Aug 11	22.86000 +0.39	23.60	20.98	21.47	124,031
04 Aug 11	22.47500 -0.77	24.05	22.00	23.50	109,754
03 Aug 11	23.24500 -1.74	24.84	22.98	24.44	157,377
02 Aug 11	24.98500 -0.86	25.84	24.87	25.58	35,272
01 Aug 11	25.85000 -0.15	26.45	25.62	26.34	67,918
29 Jul 11	26.00000 -0.05	26.50	25.65	26.10	68,746
28 Jul 11	26.05000 -0.61	26.42	25.84	26.28	48,042
27 Jul 11	26.65500 -0.33	27.00	26.28	26.99	40,272
26 Jul 11	26.98500 -0.18	27.33	26.66	27.08	30,549
25 Jul 11	27.16500 -0.14	27.60	27.12	27.35	35,473
22 Jul 11	27.30500 +0.05	27.60	27.14	27.60	29,121
21 Jul 11	27.25500 +0.04	27.50	26.97	27.40	18,464
20 Jul 11	27.21500 +0.33	27.59	26.75	27.16	28,285
19 Jul 11	26.89000 +0.29	27.20	26.45	26.45	25,403
18 Jul 11	26.60000 -0.42	26.93	26.45	26.92	27,709
15 Jul 11	27.02000 -0.17	27.17	26.41	27.17	20,483
14 Jul 11	27.19500 -0.11	27.53	26.82	27.35	31,564
13 Jul 11	27.30500 -0.23	27.41	26.58	27.38	45,927
12 Jul 11	27.53000 -0.36	27.98	27.00	27.57	55,610
11 Jul 11	27.89500 -0.64	28.24	27.45	28.24	47,647
08 Jul 11	28.53000 -0.68	29.30	28.32	29.30	125,176
07 Jul 11	29.21500 +0.63	29.25	28.34	28.58	50,805
06 Jul 11	28.58500 +0.26	28.67	28.08	28.32	39,678
05 Jul 11	28.32000 +0.07	28.45	28.08	28.21	35,879
04 Jul 11	28.24500 +0.35	28.40	27.93	28.00	26,462
01 Jul 11	27.89500 +0.46	28.13	27.50	27.50	56,961
30 Jun 11	27.43500 -0.17	27.72	27.06	27.71	68,277
29 Jun 11	27.60000 +0.58	27.83	27.11	27.33	97,076
28 Jun 11	27.02000 +0.97	27.38	25.82	26.10	107,632
27 Jun 11	26.05500 +0.11	26.44	25.50	25.94	44,084
24 Jun 11	25.94500 -0.98	26.43	25.80	26.13	40,359
23 Jun 11	26.92500 -0.49	27.40	26.64	27.40	72,454
22 Jun 11	27.41000 -0.16	27.69	27.33	27.58	24,367
21 Jun 11	27.56500 +0.39	27.68	27.18	27.32	30,048
20 Jun 11	27.18000 -0.10	27.41	27.00	27.05	28,691
17 Jun 11	27.28000 -0.22	27.55	27.13	27.52	31,036
16 Jun 11	27.50500 -0.20	27.55	27.33	27.55	26,138
15 Jun 11	27.71000 -0.12	27.84	27.48	27.78	29,054
14 Jun 11	27.83000 +0.03	27.84	27.60	27.84	12,897
13 Jun 11	27.79500 +0.16	27.83	27.55	27.55	18,580
10 Jun 11	27.64000 -0.15	27.84	27.59	27.82	17,323
09 Jun 11	27.78500 +0.11	28.05	27.61	27.67	40,360
08 Jun 11	27.67000 -0.36	28.05	27.65	28.00	17,551
07 Jun 11	28.03500 +0.05	28.10	27.81	27.99	23,509
06 Jun 11	27.99000 -0.14	28.11	27.85	28.10	11,478
03 Jun 11	28.12500 +0.02	28.32	27.81	28.12	25,248
02 Jun 11	28.10500 -0.08	28.26	27.86	27.90	25,942
01 Jun 11	28.18000 +0.55	28.27	27.60	27.80	55,660
31 May 11	27.63000 +0.24	27.74	27.40	27.50	58,679
30 May 11	27.39000 +0.20	27.63	27.13	27.13	14,433
27 May 11	27.19000 -0.16	27.95	27.00	27.60	51,935
26 May 11	27.35500 -0.15	27.64	27.34	27.50	17,846
25 May 11	27.50500 +0.00	27.60	27.23	27.23	23,001
24 May 11	27.50000 +0.08	27.80	27.33	27.42	31,436
23 May 11	27.42000 -0.38	27.80	27.30	27.64	19,413
20 May 11	27.80000 +0.02	28.10	27.70	27.90	22,948
19 May 11	27.77500 +0.22	27.94	27.18	27.50	55,827
18 May 11	27.56000 -0.11	27.93	27.44	27.83	26,768
17 May 11	27.67500 -0.42	28.24	27.55	28.06	32,711
16 May 11	28.09500 +0.15	28.10	27.65	27.75	26,840
13 May 11	27.94000 +0.23	28.22	27.76	27.81	39,366
12 May 11	27.71500 -0.28	28.00	27.51	27.94	95,574
11 May 11	28.00000 -0.25	28.24	27.50	27.84	362,738
10 May 11	28.25500 -0.19	28.52	28.07	28.51	35,086
09 May 11	28.44500 +0.37	28.53	28.06	28.10	50,698
06 May 11	28.07500 +0.34	28.15	27.47	27.74	33,979
05 May 11	27.73500 -0.14	28.11	27.51	28.00	35,186
04 May 11	27.88000 -0.13	28.09	27.70	28.05	24,307
03 May 11	28.01000 -0.13	28.18	27.83	28.18	24,917
02 May 11	28.13500 +0.44	28.17	27.71	27.76	15,024
29 Apr 11	27.69500 +0.34	27.78	27.40	27.40	28,640
28 Apr 11	27.35000 -0.47	27.90	27.19	27.90	35,689
27 Apr 11	27.82000 +0.10	27.90	27.57	27.68	41,351
26 Apr 11	27.72000 +0.43	27.75	27.29	27.33	42,210
21 Apr 11	27.29000 -0.14	27.50	27.05	27.50	11,402
20 Apr 11	27.43500 +0.45	27.49	27.06	27.09	28,097
19 Apr 11	26.98500 +0.38	27.09	26.51	26.51	17,680
18 Apr 11	26.60500 -0.58	27.10	26.51	27.10	12,714
15 Apr 11	27.18000 +0.33	27.19	26.92	27.09	20,299
14 Apr 11	26.85500 +0.25	27.04	26.51	26.62	71,523
13 Apr 11	26.60500 +0.35	26.72	26.25	26.26	28,039
12 Apr 11	26.25000 -0.08	26.38	26.17	26.30	38,274
11 Apr 11	26.33500 -0.17	26.84	26.16	26.60	59,848
08 Apr 11	26.50000 -0.40	27.08	26.47	26.95	40,238
07 Apr 11	26.90000 +0.15	26.93	26.61	26.80	54,370
06 Apr 11	26.74500 +0.23	26.83	26.44	26.52	30,769
05 Apr 11	26.51500 -0.21	26.68	26.43	26.68	37,016
04 Apr 11	26.72500 -0.07	26.83	26.70	26.79	49,999
01 Apr 11	26.79000 +0.18	26.80	26.40	26.70	52,271
31 Mar 11	26.61000 +0.06	26.70	26.51	26.64	33,218
30 Mar 11	26.55000 +0.30	26.65	26.20	26.30	58,061
29 Mar 11	26.25000 +0.00	26.30	26.08	26.30	29,032
28 Mar 11	26.25000 +0.25	26.30	25.85	26.00	45,849
25 Mar 11	26.00000 +0.10	26.05	25.56	26.00	68,212
24 Mar 11	25.90000 +0.13	26.05	25.60	25.77	73,777
23 Mar 11	25.77000 -0.13	26.16	25.57	25.83	30,511
22 Mar 11	25.90000 -0.19	26.26	25.76	26.25	49,813
21 Mar 11	26.09500 +0.97	26.12	25.50	25.56	60,792
18 Mar 11	25.12000 +0.12	25.48	25.05	25.25	24,289
17 Mar 11	25.00000 +0.64	25.18	24.16	24.33	37,871
16 Mar 11	24.36500 -0.73	25.27	24.30	25.05	65,869
15 Mar 11	25.09500 -0.40	25.33	23.82	25.12	83,728
14 Mar 11	25.49500 -0.42	26.00	25.23	25.83	36,560
11 Mar 11	25.92000 -0.63	26.57	25.76	26.57	58,508
10 Mar 11	26.55000 -0.10	26.65	26.35	26.58	20,340
09 Mar 11	26.64500 +0.21	26.65	26.40	26.47	22,925
08 Mar 11	26.43500 -0.16	26.60	26.12	26.59	35,281
07 Mar 11	26.59500 +0.51	26.60	26.11	26.15	40,611
04 Mar 11	26.08000 -0.25	26.59	25.95	26.50	41,140
03 Mar 11	26.33000 -0.32	26.80	26.19	26.69	29,524
02 Mar 11	26.65000 -0.10	26.80	25.78	26.80	52,718
01 Mar 11	26.75000 +0.20	26.95	26.60	26.70	49,366
28 Feb 11	26.54500 +0.34	26.78	26.21	26.38	69,048
25 Feb 11	26.21000 +0.22	26.29	26.00	26.00	50,288
24 Feb 11	25.99000 -0.17	26.17	25.77	26.11	17,380
23 Feb 11	26.15500 +0.03	26.33	25.70	26.13	34,379
22 Feb 11	26.13000 -0.13	26.35	25.60	26.10	38,410
21 Feb 11	26.26000 -0.15	26.50	26.19	26.44	25,562
18 Feb 11	26.40500 -0.01	26.50	26.30	26.41	40,453
17 Feb 11	26.42000 +0.07	26.50	26.38	26.50	23,630
16 Feb 11	26.35500 +0.01	26.50	26.20	26.35	31,328
15 Feb 11	26.34500 -0.11	26.50	26.25	26.50	29,511
14 Feb 11	26.45000 +0.09	26.50	26.16	26.50	29,770
11 Feb 11	26.36500 -0.19	26.58	26.31	26.55	18,419
10 Feb 11	26.56000 +0.11	26.73	26.32	26.55	99,214
09 Feb 11	26.44500 -0.15	26.65	26.44	26.52	33,002
08 Feb 11	26.59500 +0.19	26.70	26.16	26.40	62,089
07 Feb 11	26.40000 +0.16	26.48	26.08	26.35	70,922
04 Feb 11	26.24000 +0.08	26.40	26.00	26.16	23,993
03 Feb 11	26.15500 -0.05	26.49	25.97	26.30	18,136
02 Feb 11	26.21000 -0.13	26.40	26.05	26.32	22,951
01 Feb 11	26.34000 +0.94	26.86	26.08	26.28	140,993
31 Jan 11	25.40000 +0.38	25.58	25.20	25.50	42,816
28 Jan 11	25.02000 -0.41	25.48	24.95	25.25	65,508
27 Jan 11	25.43000 +0.25	25.63	24.46	25.00	45,599
26 Jan 11	25.18500 -0.07	25.50	25.08	25.25	40,336
25 Jan 11	25.25000 +0.00	25.36	25.03	25.27	15,791
24 Jan 11	25.25000 -0.25	25.60	25.03	25.50	55,102
21 Jan 11	25.50000 +0.25	25.71	25.26	25.26	56,623
20 Jan 11	25.25000 -1.05	26.20	25.04	26.03	60,280
19 Jan 11	26.30000 +0.11	26.33	25.99	26.30	125,526
18 Jan 11	26.19000 +0.65	26.20	25.55	25.55	26,119
17 Jan 11	25.54500 -0.35	25.90	25.27	25.90	9,254
14 Jan 11	25.89500 +0.17	26.34	25.56	25.76	74,053
13 Jan 11	25.72500 +0.27	25.76	25.47	25.47	11,114
12 Jan 11	25.45000 -0.05	25.58	25.30	25.53	48,560
11 Jan 11	25.50000 +0.12	25.70	25.32	25.50	30,109
10 Jan 11	25.38000 -0.10	25.55	25.20	25.52	54,570
07 Jan 11	25.47500 +0.02	25.60	25.39	25.50	31,977
06 Jan 11	25.45000 +0.45	25.70	25.02	25.05	65,337
05 Jan 11	25.00000 -0.09	25.19	24.85	25.19	45,943
04 Jan 11	25.09000 +0.39	25.18	24.55	24.75	110,090
03 Jan 11	24.70000 +0.12	24.87	24.44	24.60	27,891
31 Dec 10	24.58500 +0.18	24.58	23.79	24.18	8,588
30 Dec 10	24.40000 -0.19	24.60	24.06	24.59	6,183
29 Dec 10	24.59500 +0.80	24.67	23.95	24.00	15,663
28 Dec 10	23.79000 -0.28	24.17	23.79	23.95	11,463
27 Dec 10	24.07000 -0.33	24.35	23.92	24.00	10,531
24 Dec 10	24.39500 -0.01	24.70	24.08	24.41	6,382
23 Dec 10	24.40500 +0.47	24.80	23.85	24.00	64,802
22 Dec 10	23.94000 +0.04	23.99	23.45	23.81	49,851
21 Dec 10	23.90000 +0.38	24.04	23.58	23.58	52,953
20 Dec 10	23.52000 -0.13	23.89	23.10	23.51	39,468
17 Dec 10	23.65000 -0.28	24.00	23.50	23.93	168,736
16 Dec 10	23.93500 -0.17	24.11	23.78	24.10	51,954
15 Dec 10	24.10000 +0.09	24.17	23.77	24.01	42,843
14 Dec 10	24.01000 +0.01	24.10	23.85	24.00	12,652
13 Dec 10	24.00000 +0.20	24.10	23.58	23.80	25,719
10 Dec 10	23.80000 +0.00	23.89	23.76	23.81	19,994
09 Dec 10	23.80000 -0.15	24.44	23.69	23.99	20,664
08 Dec 10	23.94500 -0.10	24.25	23.83	23.94	32,687
07 Dec 10	24.04000 +0.22	24.19	23.42	23.72	67,410
06 Dec 10	23.82000 -0.13	23.95	23.48	23.95	37,173
03 Dec 10	23.95000 +0.12	24.01	23.83	23.91	16,516
02 Dec 10	23.83000 -0.07	24.05	23.77	23.90	85,623
01 Dec 10	23.90000 +0.33	24.00	23.60	23.60	26,923
30 Nov 10	23.56500 -0.51	24.07	23.45	24.07	48,977
29 Nov 10	24.07500 +0.05	24.80	23.99	23.99	105,709
26 Nov 10	24.03000 +0.39	24.03	23.25	23.65	41,920
25 Nov 10	23.64500 +0.15	24.00	23.30	23.56	13,469
24 Nov 10	23.50000 +0.16	23.56	23.43	23.49	44,018
23 Nov 10	23.34000 -0.08	23.53	23.17	23.22	35,205
22 Nov 10	23.42500 +0.13	23.50	23.08	23.33	28,068
19 Nov 10	23.30000 -0.01	23.48	23.17	23.30	10,120
18 Nov 10	23.30500 +0.66	23.48	22.64	22.65	32,954
17 Nov 10	22.64500 -0.31	22.95	22.39	22.95	59,658
16 Nov 10	22.95500 -0.65	23.50	22.92	23.50	41,693
15 Nov 10	23.60500 +0.35	23.88	23.06	23.26	36,308
12 Nov 10	23.25500 -0.27	23.40	23.11	23.40	50,589
11 Nov 10	23.52000 -0.46	24.19	23.52	24.19	22,974
10 Nov 10	23.98000 -0.07	24.34	23.86	24.00	76,466
09 Nov 10	24.04500 +0.05	24.38	23.85	23.94	91,313
08 Nov 10	23.99500 -0.30	24.30	23.91	24.30	28,239
05 Nov 10	24.29500 -0.16	24.59	24.20	24.59	16,930
04 Nov 10	24.46000 +0.46	24.59	24.00	24.00	49,604
03 Nov 10	24.00000 -0.27	24.40	23.87	24.27	152,648
02 Nov 10	24.27500 +0.14	24.60	24.10	24.17	89,859
01 Nov 10	24.14000 +0.14	24.20	23.99	24.20	16,791
29 Oct 10	23.99500 -0.10	24.16	23.72	24.12	21,442
28 Oct 10	24.09500 +0.03	24.30	23.91	24.08	23,448
27 Oct 10	24.06500 -0.73	24.75	24.00	24.75	54,107
26 Oct 10	24.79000 +0.73	24.90	24.07	24.15	50,444
25 Oct 10	24.06500 +0.16	24.16	23.79	23.93	51,043
22 Oct 10	23.91000 +0.45	24.00	23.40	23.40	78,705
21 Oct 10	23.46000 -0.02	23.65	23.27	23.40	37,444
20 Oct 10	23.48000 -0.30	23.86	23.45	23.52	21,016
19 Oct 10	23.78000 -0.22	24.18	23.67	24.00	11,881
18 Oct 10	24.00000 +0.14	24.09	23.65	23.82	16,087
15 Oct 10	23.86000 -0.47	24.49	23.42	24.32	88,080
14 Oct 10	24.33000 -0.22	24.60	24.19	24.55	28,853
13 Oct 10	24.55000 +0.19	24.79	24.38	24.40	32,796
12 Oct 10	24.36000 -0.27	24.62	24.00	24.60	42,999
11 Oct 10	24.63000 +0.13	24.88	24.50	24.51	65,752
08 Oct 10	24.50500 +0.00	24.65	24.45	24.50	38,804
07 Oct 10	24.50000 +0.07	24.88	24.40	24.50	60,893
06 Oct 10	24.43500 +0.31	24.45	24.05	24.13	33,719
05 Oct 10	24.12000 +0.11	24.18	23.86	23.86	35,362
04 Oct 10	24.01500 +0.39	24.10	23.69	23.94	81,117
01 Oct 10	23.62500 -0.15	24.15	23.46	23.85	60,626
30 Sep 10	23.77500 +0.77	23.78	22.95	23.00	217,933
29 Sep 10	23.00000 +0.38	23.47	22.35	23.44	172,526
28 Sep 10	22.62000 -0.30	23.10	22.60	23.00	69,036
27 Sep 10	22.91500 +0.77	23.69	22.35	22.35	188,086
24 Sep 10	22.15000 +0.40	22.22	21.50	21.75	24,404
23 Sep 10	21.75000 -0.01	22.09	21.60	21.75	32,455
22 Sep 10	21.76000 -0.17	21.97	21.60	21.96	29,531
21 Sep 10	21.93500 -0.19	22.20	21.80	22.10	30,688
20 Sep 10	22.12000 +0.42	22.30	21.94	21.98	85,351
17 Sep 10	21.70500 +0.71	21.92	20.93	21.00	134,005
16 Sep 10	20.99500 +0.50	21.29	20.50	20.51	78,753
15 Sep 10	20.50000 -0.03	20.70	20.30	20.70	46,327
14 Sep 10	20.53000 +0.03	20.80	20.32	20.50	25,135
13 Sep 10	20.50000 -0.15	20.75	20.26	20.75	61,496
10 Sep 10	20.65000 -0.09	20.92	20.47	20.74	37,295
09 Sep 10	20.74000 -0.17	21.00	20.65	20.72	37,174
08 Sep 10	20.91000 +0.06	21.27	20.48	20.61	48,294
07 Sep 10	20.85000 -0.27	21.13	20.58	21.13	36,822
06 Sep 10	21.12500 -0.03	21.42	20.88	21.18	10,270
03 Sep 10	21.15500 +0.20	21.33	20.84	20.95	26,850
02 Sep 10	20.95000 +0.45	21.05	20.29	20.29	23,500
01 Sep 10	20.50000 +0.95	20.52	19.25	19.51	57,719
31 Aug 10	19.55000 -0.15	19.57	19.20	19.57	33,798
30 Aug 10	19.69500 -0.06	20.00	19.58	20.00	15,317
27 Aug 10	19.75000 +0.10	19.88	19.19	19.55	36,263
26 Aug 10	19.64500 -0.07	20.43	19.56	19.82	24,117
25 Aug 10	19.72000 -0.52	20.25	19.67	20.25	53,752
24 Aug 10	20.23500 -0.47	20.99	19.80	20.58	41,922
23 Aug 10	20.71000 -0.05	21.18	20.58	20.80	23,656
20 Aug 10	20.76000 -0.14	21.15	20.58	20.90	20,024
19 Aug 10	20.90000 -0.37	21.40	20.73	21.40	20,355
18 Aug 10	21.27000 -0.14	21.36	20.82	21.36	23,934
17 Aug 10	21.40500 +0.69	21.48	20.61	20.61	23,531
16 Aug 10	20.71500 +0.06	20.94	20.49	20.53	14,818
13 Aug 10	20.66000 +0.02	21.00	20.18	20.80	37,975
12 Aug 10	20.64000 -0.11	21.37	20.40	20.69	48,619
11 Aug 10	20.74500 -0.58	21.31	20.69	21.31	40,780
10 Aug 10	21.32500 -0.27	21.52	21.14	21.44	33,392
09 Aug 10	21.60000 +0.20	21.80	20.79	21.60	82,088
06 Aug 10	21.40000 -0.69	22.28	21.14	22.28	71,107
05 Aug 10	22.09500 -0.25	22.35	21.90	22.33	34,273
04 Aug 10	22.34500 +0.01	22.52	22.10	22.17	38,667
03 Aug 10	22.33500 -0.33	22.84	22.20	22.76	65,878
02 Aug 10	22.66000 +0.11	22.99	22.40	22.60	57,290
30 Jul 10	22.55000 +0.15	22.80	21.97	22.70	27,716
29 Jul 10	22.39500 +0.22	22.40	21.89	22.29	28,006
28 Jul 10	22.17500 -0.10	22.38	21.90	22.14	26,328
27 Jul 10	22.27000 +0.27	22.39	21.88	22.09	53,829
26 Jul 10	22.00000 +0.50	22.00	21.40	21.60	37,473
23 Jul 10	21.50000 -0.02	21.89	21.35	21.63	16,293
22 Jul 10	21.52500 -0.08	21.89	21.43	21.50	65,428
21 Jul 10	21.60000 +0.99	21.80	20.75	20.75	103,573
20 Jul 10	20.61500 -0.12	21.00	20.28	20.77	41,223
19 Jul 10	20.73500 +0.14	20.84	20.48	20.51	28,534
16 Jul 10	20.60000 -0.36	21.10	20.50	20.96	53,537
15 Jul 10	20.96000 -0.42	21.40	20.65	21.25	25,267
14 Jul 10	21.37500 +0.09	21.56	21.05	21.45	28,509
13 Jul 10	21.28500 +0.55	21.34	20.64	20.88	43,238
12 Jul 10	20.74000 +0.67	21.10	19.99	19.99	74,282
09 Jul 10	20.06500 -0.09	20.38	19.85	20.34	21,084
08 Jul 10	20.15500 +0.51	20.33	19.54	19.73	41,796
07 Jul 10	19.64500 -0.06	19.72	19.24	19.34	57,615
06 Jul 10	19.71000 +0.50	19.71	18.84	19.36	64,093
05 Jul 10	19.20500 -0.31	19.60	19.01	19.56	34,003
02 Jul 10	19.51500 +0.17	19.68	18.83	19.50	48,312
01 Jul 10	19.34000 -0.69	20.10	19.14	20.10	58,192
30 Jun 10	20.03000 +0.43	20.26	19.48	19.50	65,127
29 Jun 10	19.60500 -0.54	20.20	19.48	20.20	53,823
28 Jun 10	20.14500 +0.23	20.26	20.00	20.06	25,722
25 Jun 10	19.92000 +0.18	20.27	19.40	19.74	44,968
24 Jun 10	19.73500 -0.56	20.41	19.55	20.41	51,058
23 Jun 10	20.29500 -0.07	20.49	20.10	20.35	31,373
22 Jun 10	20.36500 -0.89	20.60	20.22	20.34	43,762
21 Jun 10	21.25000 +0.21	21.49	21.15	21.30	28,707
18 Jun 10	21.04000 -0.24	21.47	20.95	21.41	30,502
17 Jun 10	21.28000 -0.27	21.64	20.93	21.56	32,168
16 Jun 10	21.55500 -0.09	21.94	21.43	21.80	37,619
15 Jun 10	21.64500 -0.05	21.84	21.44	21.50	29,395
14 Jun 10	21.69000 +0.47	21.80	21.39	21.49	43,055
11 Jun 10	21.22000 +0.10	21.45	20.50	21.27	26,217
10 Jun 10	21.12000 +0.62	21.23	20.45	20.50	43,299
09 Jun 10	20.50000 +0.15	20.59	19.90	20.36	38,413
08 Jun 10	20.35000 +0.16	20.60	20.22	20.44	80,619
07 Jun 10	20.19000 -1.07	21.26	20.05	21.26	71,313
04 Jun 10	21.26500 -0.35	22.25	21.09	21.73	56,047
03 Jun 10	21.61500 +0.43	21.86	21.46	21.73	76,404
02 Jun 10	21.18000 -0.11	21.46	20.93	21.04	38,218
01 Jun 10	21.29500 -0.26	21.60	20.56	21.60	49,299
31 May 10	21.56000 +0.41	21.81	21.15	21.15	28,821
28 May 10	21.14500 +0.32	21.70	21.02	21.19	30,787
27 May 10	20.82500 +0.59	21.16	20.20	20.35	89,798
26 May 10	20.24000 +0.32	20.50	20.15	20.15	30,982
25 May 10	19.92500 -0.58	20.30	19.63	20.25	39,164
24 May 10	20.50000 +0.19	20.91	20.32	20.32	33,042
21 May 10	20.31000 -0.27	20.58	19.95	20.50	82,987
20 May 10	20.57500 -0.82	21.83	20.32	21.83	58,961
19 May 10	21.39500 -0.23	21.70	21.00	21.50	39,777
18 May 10	21.63000 -0.17	22.00	21.50	21.87	61,652
17 May 10	21.80000 -0.88	22.51	21.65	22.51	99,432
14 May 10	22.67500 -0.88	24.00	22.51	23.61	93,884
13 May 10	23.55500 +0.79	24.57	23.00	23.00	164,472
12 May 10	22.76500 +0.59	23.19	22.00	22.00	115,166
11 May 10	22.17500 +0.57	22.50	21.17	21.59	168,460
10 May 10	21.60000 +0.85	22.05	21.15	21.15	141,806
07 May 10	20.75000 -1.01	21.69	20.05	21.50	134,283
06 May 10	21.76000 -0.23	22.31	21.50	21.67	90,570
05 May 10	21.99000 -0.74	22.70	21.65	22.70	58,239
04 May 10	22.73000 -0.15	23.39	22.25	22.95	99,312
03 May 10	22.87500 +0.82	23.19	21.78	22.00	116,513
30 Apr 10	22.05500 +0.34	22.10	21.68	21.68	17,218
29 Apr 10	21.72000 +0.05	21.95	21.50	21.67	35,567
28 Apr 10	21.66500 -0.34	22.00	21.23	21.90	71,209
27 Apr 10	22.00500 -0.06	22.30	21.92	21.95	53,333
26 Apr 10	22.06000 +0.32	22.10	21.80	21.89	17,108
23 Apr 10	21.73500 +0.15	21.85	21.52	21.63	14,230
22 Apr 10	21.59000 -0.03	21.80	21.50	21.61	32,230
21 Apr 10	21.62000 -0.30	21.99	21.61	21.95	38,111
20 Apr 10	21.92000 +0.28	22.00	21.55	21.64	15,019
19 Apr 10	21.63500 -0.16	21.79	21.50	21.77	24,252
16 Apr 10	21.80000 -0.45	22.19	21.65	22.19	36,112
15 Apr 10	22.24500 +0.60	22.39	21.60	21.65	72,473
14 Apr 10	21.65000 +0.65	21.75	20.94	21.00	115,315
13 Apr 10	21.00000 -0.36	21.40	20.92	21.40	12,040
12 Apr 10	21.36000 +0.17	21.50	21.17	21.17	71,041
09 Apr 10	21.19000 +0.52	21.24	20.74	20.74	87,737
08 Apr 10	20.66500 -0.33	20.90	19.71	20.88	70,062
07 Apr 10	21.00000 -0.20	21.35	20.95	21.21	62,458
06 Apr 10	21.20000 +0.23	21.35	20.99	21.06	66,154
01 Apr 10	20.97000 +0.10	21.14	20.90	20.98	34,046
31 Mar 10	20.86500 -0.03	21.00	20.71	20.93	97,547
30 Mar 10	20.90000 -0.04	21.07	20.80	21.05	13,935
29 Mar 10	20.94000 +0.06	21.06	20.84	20.99	24,536
26 Mar 10	20.88500 -0.18	21.20	20.72	21.00	55,044
25 Mar 10	21.07000 +0.02	21.10	20.75	21.05	144,437
24 Mar 10	21.05000 +0.13	21.25	20.82	21.05	56,688
23 Mar 10	20.92500 +0.06	21.05	20.76	21.03	39,835
22 Mar 10	20.86500 +0.30	21.05	20.50	20.57	50,456
19 Mar 10	20.57000 -0.24	20.94	20.50	20.90	83,820
18 Mar 10	20.80500 +0.00	21.05	20.80	20.80	30,687
17 Mar 10	20.81000 -0.19	21.05	20.75	21.05	17,166
16 Mar 10	21.00000 +0.26	21.20	20.64	20.64	106,257
15 Mar 10	20.74000 -0.22	20.96	20.41	20.96	31,734
12 Mar 10	20.96000 +0.03	21.16	20.67	21.00	34,063
11 Mar 10	20.93000 -0.27	21.20	20.66	21.06	36,723
10 Mar 10	21.20000 -0.18	21.51	21.02	21.50	88,319
09 Mar 10	21.38500 +0.18	21.67	21.21	21.28	99,891
08 Mar 10	21.20500 +0.31	21.50	20.91	21.00	125,583
05 Mar 10	20.90000 +0.30	20.97	20.55	20.64	31,821
04 Mar 10	20.60000 -0.30	20.84	20.51	20.84	33,723
03 Mar 10	20.90000 +0.65	21.50	20.55	20.90	144,210
02 Mar 10	20.25000 +0.12	20.25	19.57	20.08	81,444
01 Mar 10	20.13000 +0.20	20.30	19.60	20.00	54,539
26 Feb 10	19.92500 +0.31	19.95	19.58	19.95	9,913
25 Feb 10	19.61500 -0.14	19.85	19.58	19.61	7,990
24 Feb 10	19.75000 +0.07	19.90	19.59	19.75	20,607
23 Feb 10	19.68000 -0.06	19.86	19.58	19.59	9,525
22 Feb 10	19.74000 -0.37	20.08	19.62	20.05	16,228
19 Feb 10	20.11000 -0.33	20.39	20.06	20.16	21,161
18 Feb 10	20.44500 +0.15	20.46	20.14	20.14	8,078
17 Feb 10	20.30000 +0.73	20.45	19.60	19.60	64,449
16 Feb 10	19.56500 +0.36	19.57	19.07	19.30	24,838
15 Feb 10	19.21000 -0.07	19.38	19.09	19.17	10,844
12 Feb 10	19.27500 -0.06	19.45	19.13	19.41	46,436
11 Feb 10	19.33000 +0.00	19.54	19.06	19.40	58,828
10 Feb 10	19.33000 -0.24	19.57	19.21	19.57	24,615
09 Feb 10	19.56500 +0.10	19.65	19.36	19.36	21,478
08 Feb 10	19.47000 -0.31	20.00	19.29	19.90	31,168
05 Feb 10	19.77500 -0.70	20.38	19.74	20.15	121,943
04 Feb 10	20.48000 -0.52	21.00	20.23	21.00	66,441
03 Feb 10	21.00500 +0.11	21.70	20.80	21.00	98,394
02 Feb 10	20.89000 +0.45	20.92	20.32	20.70	71,146
01 Feb 10	20.44000 -0.33	20.90	20.38	20.80	42,288
29 Jan 10	20.77000 +0.44	20.85	20.35	20.35	82,191
28 Jan 10	20.33500 -0.37	21.17	20.15	21.00	73,802
27 Jan 10	20.70500 -0.36	21.08	20.56	21.00	114,151
26 Jan 10	21.07000 +0.52	21.22	20.28	20.54	37,680
25 Jan 10	20.55000 -0.10	20.70	20.25	20.46	29,223
22 Jan 10	20.64500 -0.34	21.10	20.65	20.70	118,638
21 Jan 10	20.99000 -0.15	21.53	20.90	21.34	97,260
20 Jan 10	21.14000 +0.42	21.93	20.69	20.70	92,823
19 Jan 10	20.72000 +0.45	20.94	20.05	20.26	46,240
18 Jan 10	20.26500 +0.23	20.40	20.05	20.05	18,966
15 Jan 10	20.03500 +0.03	20.47	19.93	20.09	47,609
14 Jan 10	20.00000 +0.32	20.00	19.37	19.80	54,213
13 Jan 10	19.68500 -0.26	19.84	19.63	19.72	24,735
12 Jan 10	19.94000 -0.36	20.30	19.70	20.30	39,262
11 Jan 10	20.30000 +0.69	20.43	19.67	19.68	108,011
08 Jan 10	19.61000 +0.01	19.69	19.50	19.60	41,552
07 Jan 10	19.60000 -0.07	19.68	19.45	19.68	65,103
06 Jan 10	19.67500 +0.10	19.70	19.49	19.57	28,038
05 Jan 10	19.57000 -0.11	19.75	19.47	19.60	47,709
04 Jan 10	19.68500 +0.18	19.75	19.31	19.46	34,480
31 Dec 09	19.50000 -0.10	19.60	19.46	19.60	8,922
30 Dec 09	19.60000 +0.21	19.70	19.14	19.50	82,982
29 Dec 09	19.39000 +0.34	19.39	18.94	18.94	44,094
28 Dec 09	19.04500 +0.00	19.17	18.90	19.17	17,110